Irico Display Devices Company Ltd (600707) Exchange: SHG
Data as of July 10, 2025
$6.46 ($0.02) 0.31%
Irico Display Devices Company Ltd - Daily Information
Click for more stock information on Irico Display Devices Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.44 |
| Previous Close | $6.46 |
| High | $6.47 |
| Low | $6.42 |
| Adjusted Open | $6.44 |
| Previous Adjusted Close | $6.46 |
| Adjusted High | $6.47 |
| Adjusted Low | $6.42 |
About Irico Display Devices Company Ltd (600707)
IRICO DISPLAY DEVICES CO., LTD is a China-based company principally engaged in the manufacture, development and operation of display components. The Company's main products are color television tubes (CTTs), including CTTs for flat square (FS) and pure flat (PF) screens, liquid crystal glass blocks, as well as organic light-emitting diodes (OLEDs). The Company distributes its products within domestic market and to overseas markets.
Invest in Irico Display Devices Company Ltd (600707)
Historical Stock Data for Irico Display Devices Company Ltd (600707)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $6.44 | $6.47 | $6.42 | $6.46 | $6.46 | 22,065,090 |
| 2025-06-27 | $6.42 | $6.48 | $6.37 | $6.44 | $6.44 | 23,743,800 |
| 2025-06-26 | $6.41 | $6.48 | $6.38 | $6.41 | $6.41 | 34,291,600 |
| 2025-06-25 | $6.48 | $6.49 | $6.33 | $6.42 | $6.42 | 33,840,110 |
| 2025-06-24 | $6.29 | $6.40 | $6.27 | $6.39 | $6.39 | 30,362,210 |
| 2025-06-23 | $6.22 | $6.31 | $6.22 | $6.27 | $6.27 | 16,124,940 |
| 2025-06-20 | $6.32 | $6.38 | $6.24 | $6.26 | $6.26 | 18,810,990 |
| 2025-06-19 | $6.35 | $6.43 | $6.27 | $6.32 | $6.32 | 24,927,940 |
| 2025-06-18 | $6.46 | $6.49 | $6.29 | $6.34 | $6.34 | 33,273,100 |
| 2025-06-17 | $6.32 | $6.42 | $6.28 | $6.38 | $6.38 | 23,248,000 |
| 2025-06-13 | $6.29 | $6.31 | $6.22 | $6.27 | $6.27 | 18,245,400 |
| 2025-06-12 | $6.29 | $6.34 | $6.27 | $6.31 | $6.31 | 13,123,600 |
| 2025-06-11 | $6.32 | $6.40 | $6.31 | $6.31 | $6.31 | 19,331,500 |
| 2025-06-10 | $6.35 | $6.35 | $6.24 | $6.31 | $6.31 | 22,696,600 |
| 2025-06-09 | $6.32 | $6.35 | $6.24 | $6.33 | $6.33 | 16,556,700 |
| 2025-06-06 | $6.40 | $6.41 | $6.30 | $6.31 | $6.31 | 15,124,470 |
| 2025-06-05 | $6.32 | $6.41 | $6.25 | $6.39 | $6.39 | 20,986,130 |
| 2025-06-04 | $6.17 | $6.38 | $6.17 | $6.31 | $6.31 | 26,494,500 |
| 2025-06-03 | $6.13 | $6.22 | $6.10 | $6.17 | $6.17 | 26,114,430 |
| 2025-05-30 | $6.21 | $6.22 | $6.11 | $6.14 | $6.14 | 26,262,450 |
| 2025-05-29 | $6.17 | $6.26 | $6.16 | $6.25 | $6.25 | 26,416,850 |
| 2025-05-28 | $6.35 | $6.36 | $6.15 | $6.15 | $6.15 | 26,477,090 |
| 2025-05-27 | $6.37 | $6.38 | $6.28 | $6.35 | $6.35 | 15,358,120 |
| 2025-05-26 | $6.35 | $6.40 | $6.33 | $6.37 | $6.37 | 13,686,400 |
| 2025-05-23 | $6.48 | $6.53 | $6.35 | $6.35 | $6.35 | 18,627,600 |
| 2025-05-22 | $6.57 | $6.63 | $6.48 | $6.49 | $6.49 | 16,873,100 |
| 2025-05-21 | $6.66 | $6.68 | $6.57 | $6.59 | $6.59 | 14,965,200 |
| 2025-05-20 | $6.66 | $6.69 | $6.62 | $6.67 | $6.67 | 12,616,600 |
| 2025-05-19 | $6.63 | $6.68 | $6.57 | $6.67 | $6.67 | 12,749,550 |
| 2025-05-16 | $6.61 | $6.68 | $6.59 | $6.63 | $6.63 | 11,330,900 |
| 2025-05-15 | $6.76 | $6.76 | $6.60 | $6.61 | $6.61 | 21,174,890 |
| 2025-05-14 | $6.79 | $6.82 | $6.69 | $6.77 | $6.77 | 21,784,100 |
| 2025-05-13 | $6.95 | $6.98 | $6.77 | $6.79 | $6.79 | 23,216,500 |
| 2025-05-12 | $6.75 | $6.90 | $6.68 | $6.88 | $6.88 | 35,965,200 |
| 2025-05-09 | $6.87 | $6.87 | $6.63 | $6.64 | $6.64 | 29,497,750 |
| 2025-05-08 | $6.82 | $6.88 | $6.79 | $6.87 | $6.87 | 16,665,190 |
| 2025-05-07 | $6.90 | $6.96 | $6.78 | $6.83 | $6.83 | 19,653,370 |
| 2025-05-06 | $6.75 | $6.93 | $6.73 | $6.88 | $6.88 | 24,968,850 |
| 2025-04-30 | $6.63 | $6.73 | $6.61 | $6.70 | $6.70 | 14,010,460 |
| 2025-04-29 | $6.55 | $6.74 | $6.53 | $6.64 | $6.64 | 20,306,050 |
| 2025-04-28 | $6.65 | $6.65 | $6.49 | $6.51 | $6.51 | 14,130,550 |
| 2025-04-25 | $6.55 | $6.67 | $6.54 | $6.65 | $6.65 | 13,940,880 |
| 2025-04-24 | $6.69 | $6.70 | $6.53 | $6.55 | $6.55 | 18,895,860 |
| 2025-04-23 | $6.71 | $6.78 | $6.64 | $6.69 | $6.69 | 17,423,050 |
| 2025-04-22 | $6.82 | $6.82 | $6.67 | $6.67 | $6.67 | 15,337,020 |
| 2025-04-21 | $6.76 | $6.85 | $6.69 | $6.78 | $6.78 | 15,338,240 |
| 2025-04-18 | $6.45 | $6.84 | $6.42 | $6.75 | $6.75 | 31,951,770 |
| 2025-04-17 | $6.45 | $6.52 | $6.43 | $6.46 | $6.46 | 15,177,670 |
| 2025-04-16 | $6.56 | $6.56 | $6.38 | $6.51 | $6.51 | 14,973,800 |
| 2025-04-15 | $6.71 | $6.71 | $6.51 | $6.57 | $6.57 | 18,498,950 |
| 2025-04-14 | $6.70 | $6.87 | $6.63 | $6.71 | $6.71 | 34,220,100 |
| 2025-04-11 | $6.44 | $6.59 | $6.37 | $6.53 | $6.53 | 23,018,600 |
| 2025-04-10 | $6.43 | $6.60 | $6.42 | $6.46 | $6.46 | 41,205,040 |
| 2025-04-09 | $6.17 | $6.38 | $5.87 | $6.24 | $6.24 | 43,693,150 |
| 2025-04-08 | $6.58 | $6.62 | $6.11 | $6.30 | $6.30 | 71,215,200 |
| 2025-04-07 | $7.00 | $7.00 | $6.71 | $6.71 | $6.71 | 14,416,500 |
| 2025-04-03 | $7.53 | $7.58 | $7.40 | $7.46 | $7.46 | 21,639,310 |
| 2025-04-02 | $7.56 | $7.75 | $7.51 | $7.60 | $7.60 | 19,773,200 |
| 2025-04-01 | $7.65 | $7.83 | $7.54 | $7.56 | $7.56 | 24,381,240 |
| 2025-03-31 | $7.67 | $7.72 | $7.54 | $7.64 | $7.64 | 16,109,250 |
| 2025-03-28 | $7.82 | $7.84 | $7.70 | $7.72 | $7.72 | 14,470,150 |
| 2025-03-27 | $7.84 | $7.89 | $7.70 | $7.83 | $7.83 | 15,420,510 |
| 2025-03-26 | $7.85 | $7.90 | $7.81 | $7.86 | $7.86 | 16,335,560 |
| 2025-03-25 | $7.98 | $8.01 | $7.73 | $7.83 | $7.83 | 26,976,950 |
| 2025-03-24 | $7.92 | $8.13 | $7.89 | $8.00 | $8.00 | 31,275,510 |
| 2025-03-21 | $8.11 | $8.17 | $7.91 | $7.92 | $7.92 | 28,933,800 |
| 2025-03-20 | $8.28 | $8.32 | $8.14 | $8.16 | $8.16 | 26,632,030 |
| 2025-03-19 | $8.43 | $8.44 | $8.23 | $8.32 | $8.32 | 35,327,500 |
| 2025-03-18 | $8.06 | $8.50 | $8.06 | $8.45 | $8.45 | 84,041,700 |
| 2025-03-17 | $7.95 | $8.08 | $7.89 | $8.05 | $8.05 | 40,656,990 |
| 2025-03-14 | $7.76 | $7.94 | $7.75 | $7.88 | $7.88 | 30,849,090 |
| 2025-03-13 | $7.81 | $7.85 | $7.71 | $7.79 | $7.79 | 18,055,170 |
| 2025-03-12 | $7.86 | $7.90 | $7.82 | $7.83 | $7.83 | 21,263,840 |
| 2025-03-11 | $7.65 | $7.82 | $7.62 | $7.82 | $7.82 | 21,752,270 |
| 2025-03-10 | $7.78 | $7.84 | $7.66 | $7.75 | $7.75 | 22,915,760 |
| 2025-03-07 | $7.82 | $7.89 | $7.72 | $7.79 | $7.79 | 32,561,870 |
| 2025-03-06 | $7.80 | $7.91 | $7.79 | $7.83 | $7.83 | 35,748,390 |
| 2025-03-05 | $7.82 | $7.89 | $7.71 | $7.78 | $7.78 | 19,372,080 |
| 2025-03-04 | $7.69 | $7.90 | $7.67 | $7.86 | $7.86 | 34,763,540 |
| 2025-03-03 | $7.56 | $7.81 | $7.54 | $7.78 | $7.78 | 43,199,960 |
| 2025-02-28 | $7.60 | $7.68 | $7.51 | $7.55 | $7.55 | 32,849,390 |
| 2025-02-27 | $7.81 | $7.83 | $7.53 | $7.64 | $7.64 | 41,822,170 |
| 2025-02-26 | $7.77 | $7.82 | $7.72 | $7.81 | $7.81 | 31,534,510 |
| 2025-02-25 | $7.74 | $7.83 | $7.62 | $7.77 | $7.77 | 33,094,790 |
| 2025-02-24 | $8.05 | $8.05 | $7.75 | $7.81 | $7.81 | 64,300,860 |
| 2025-02-20 | $8.18 | $8.19 | $7.95 | $8.04 | $8.04 | 51,746,740 |
| 2025-02-19 | $8.10 | $8.27 | $8.00 | $8.18 | $8.18 | 41,902,480 |
| 2025-02-18 | $8.09 | $8.32 | $8.05 | $8.16 | $8.16 | 54,859,220 |
| 2025-02-17 | $8.10 | $8.21 | $8.02 | $8.09 | $8.09 | 39,675,950 |
| 2025-02-14 | $8.05 | $8.17 | $7.92 | $8.14 | $8.14 | 43,230,430 |
| 2025-02-13 | $8.39 | $8.39 | $8.03 | $8.05 | $8.05 | 56,573,230 |
| 2025-02-12 | $8.24 | $8.39 | $8.13 | $8.39 | $8.39 | 43,114,060 |
| 2025-02-11 | $8.33 | $8.38 | $8.20 | $8.24 | $8.24 | 35,063,230 |
| 2025-02-10 | $8.34 | $8.50 | $8.28 | $8.34 | $8.34 | 40,549,770 |
| 2025-02-07 | $8.32 | $8.48 | $8.20 | $8.33 | $8.33 | 68,347,460 |
| 2025-02-06 | $8.45 | $8.72 | $8.28 | $8.37 | $8.37 | 75,157,300 |
| 2025-02-05 | $8.58 | $8.59 | $8.19 | $8.51 | $8.51 | 37,709,020 |
| 2025-01-27 | $8.70 | $8.79 | $8.40 | $8.48 | $8.48 | 45,344,350 |
| 2025-01-24 | $8.80 | $8.92 | $8.62 | $8.82 | $8.82 | 43,549,770 |
| 2025-01-23 | $9.01 | $9.10 | $8.75 | $8.82 | $8.82 | 44,441,270 |
| 2025-01-22 | $8.96 | $9.04 | $8.78 | $8.95 | $8.95 | 47,058,960 |
| 2025-01-21 | $8.79 | $9.17 | $8.72 | $9.05 | $9.05 | 91,978,100 |
| 2025-01-20 | $8.24 | $8.99 | $8.24 | $8.85 | $8.85 | 96,094,350 |
| 2025-01-17 | $8.17 | $8.27 | $8.09 | $8.19 | $8.19 | 27,799,500 |
| 2025-01-16 | $8.30 | $8.35 | $8.05 | $8.24 | $8.24 | 42,706,900 |
| 2025-01-15 | $8.23 | $8.34 | $8.09 | $8.25 | $8.25 | 37,018,600 |
| 2025-01-14 | $7.85 | $8.33 | $7.76 | $8.27 | $8.27 | 55,109,180 |
| 2025-01-13 | $7.75 | $8.03 | $7.67 | $7.85 | $7.85 | 42,370,510 |
| 2025-01-09 | $8.33 | $8.42 | $8.15 | $8.20 | $8.20 | 62,661,410 |
| 2025-01-08 | $7.97 | $8.53 | $7.88 | $8.41 | $8.41 | 117,041,930 |
| 2025-01-07 | $7.67 | $8.43 | $7.66 | $8.12 | $8.12 | 116,116,010 |
| 2025-01-06 | $7.76 | $7.88 | $7.55 | $7.66 | $7.66 | 33,532,300 |
| 2025-01-03 | $8.09 | $8.21 | $7.80 | $7.85 | $7.85 | 41,908,430 |
| 2025-01-02 | $8.22 | $8.40 | $7.90 | $8.06 | $8.06 | 41,792,540 |
| 2024-12-31 | $8.53 | $8.65 | $8.20 | $8.22 | $8.22 | 42,106,430 |
| 2024-12-30 | $8.40 | $8.68 | $8.28 | $8.55 | $8.55 | 51,140,300 |
| 2024-12-27 | $8.26 | $8.54 | $8.22 | $8.38 | $8.38 | 37,030,760 |
| 2024-12-26 | $8.33 | $8.55 | $8.29 | $8.33 | $8.33 | 40,405,500 |
| 2024-12-25 | $8.45 | $8.46 | $8.27 | $8.33 | $8.33 | 28,008,420 |
| 2024-12-24 | $8.30 | $8.54 | $8.18 | $8.50 | $8.50 | 55,851,360 |
| 2024-12-23 | $8.63 | $8.73 | $8.27 | $8.30 | $8.30 | 57,051,770 |
| 2024-12-20 | $8.27 | $8.63 | $8.27 | $8.59 | $8.59 | 69,708,360 |
| 2024-12-19 | $8.21 | $8.40 | $8.21 | $8.32 | $8.32 | 59,817,810 |
| 2024-12-18 | $8.09 | $8.63 | $8.09 | $8.34 | $8.34 | 95,683,020 |
| 2024-12-17 | $8.13 | $8.45 | $8.12 | $8.15 | $8.15 | 70,777,570 |
| 2024-12-16 | $8.07 | $8.41 | $7.86 | $8.17 | $8.17 | 91,480,320 |
| 2024-12-13 | $7.84 | $8.34 | $7.72 | $8.11 | $8.11 | 124,597,980 |
| 2024-12-12 | $7.69 | $7.90 | $7.53 | $7.88 | $7.88 | 69,921,040 |
| 2024-12-11 | $7.36 | $7.68 | $7.32 | $7.66 | $7.66 | 58,397,620 |
| 2024-12-10 | $7.36 | $7.65 | $7.27 | $7.36 | $7.36 | 77,914,930 |
| 2024-12-09 | $7.11 | $7.21 | $7.03 | $7.20 | $7.20 | 36,838,600 |
| 2024-12-06 | $7.03 | $7.12 | $6.97 | $7.11 | $7.11 | 32,856,390 |
| 2024-12-05 | $6.97 | $7.07 | $6.95 | $7.04 | $7.04 | 27,817,560 |
| 2024-12-04 | $7.14 | $7.15 | $6.96 | $6.98 | $6.98 | 29,002,380 |
| 2024-12-03 | $7.13 | $7.20 | $7.06 | $7.14 | $7.14 | 29,919,300 |
| 2024-12-02 | $6.95 | $7.15 | $6.95 | $7.14 | $7.14 | 38,991,060 |
| 2024-11-29 | $6.90 | $7.09 | $6.85 | $6.97 | $6.97 | 42,326,300 |
| 2024-11-28 | $6.90 | $7.15 | $6.85 | $6.95 | $6.95 | 55,061,300 |
| 2024-11-27 | $6.82 | $6.95 | $6.65 | $6.93 | $6.93 | 31,007,480 |
| 2024-11-26 | $6.89 | $6.96 | $6.79 | $6.83 | $6.83 | 25,445,400 |
| 2024-11-25 | $6.95 | $6.97 | $6.77 | $6.89 | $6.89 | 31,855,070 |
| 2024-11-22 | $7.28 | $7.29 | $6.89 | $6.92 | $6.92 | 40,282,790 |
| 2024-11-21 | $7.38 | $7.40 | $7.20 | $7.28 | $7.28 | 36,198,690 |
| 2024-11-20 | $7.39 | $7.46 | $7.33 | $7.42 | $7.42 | 35,058,000 |
| 2024-11-19 | $7.23 | $7.44 | $7.16 | $7.41 | $7.41 | 39,447,350 |
| 2024-11-18 | $7.50 | $7.60 | $7.12 | $7.21 | $7.21 | 59,076,570 |
| 2024-11-15 | $7.63 | $7.80 | $7.50 | $7.51 | $7.51 | 48,512,990 |
| 2024-11-14 | $7.92 | $8.08 | $7.60 | $7.63 | $7.63 | 62,663,800 |
| 2024-11-13 | $7.89 | $8.04 | $7.60 | $7.97 | $7.97 | 93,379,980 |
| 2024-11-12 | $8.02 | $8.24 | $7.79 | $7.99 | $7.99 | 127,853,120 |
| 2024-11-11 | $7.65 | $7.94 | $7.57 | $7.89 | $7.89 | 97,969,060 |
| 2024-11-08 | $7.64 | $7.82 | $7.50 | $7.61 | $7.61 | 66,762,650 |
| 2024-11-07 | $7.34 | $7.65 | $7.30 | $7.59 | $7.59 | 62,617,160 |
| 2024-11-06 | $7.46 | $7.59 | $7.31 | $7.42 | $7.42 | 71,533,740 |
| 2024-11-05 | $7.27 | $7.55 | $7.25 | $7.47 | $7.47 | 68,349,830 |
| 2024-11-04 | $7.20 | $7.40 | $7.17 | $7.28 | $7.28 | 59,305,600 |
| 2024-11-01 | $7.63 | $7.86 | $7.22 | $7.24 | $7.24 | 88,294,560 |
| 2024-10-31 | $7.55 | $7.79 | $7.28 | $7.63 | $7.63 | 115,614,210 |
| 2024-10-30 | $7.18 | $7.91 | $7.15 | $7.52 | $7.52 | 113,308,420 |
| 2024-10-29 | $7.49 | $7.49 | $7.19 | $7.20 | $7.20 | 65,441,260 |
| 2024-10-28 | $7.45 | $7.49 | $7.30 | $7.42 | $7.42 | 44,413,330 |
| 2024-10-25 | $7.33 | $7.57 | $7.25 | $7.48 | $7.48 | 56,467,650 |
| 2024-10-24 | $7.29 | $7.46 | $7.17 | $7.30 | $7.30 | 43,427,430 |
| 2024-10-23 | $7.29 | $7.47 | $7.06 | $7.34 | $7.34 | 67,071,800 |
| 2024-10-22 | $7.06 | $7.45 | $6.88 | $7.28 | $7.28 | 79,516,280 |
| 2024-10-21 | $7.15 | $7.23 | $7.00 | $7.05 | $7.05 | 49,809,930 |
| 2024-10-18 | $6.74 | $7.26 | $6.73 | $7.13 | $7.13 | 40,305,160 |
| 2024-10-17 | $6.81 | $6.94 | $6.76 | $6.76 | $6.76 | 19,890,950 |
| 2024-10-16 | $6.81 | $6.92 | $6.73 | $6.80 | $6.80 | 20,834,000 |
| 2024-10-15 | $7.10 | $7.18 | $6.89 | $6.89 | $6.89 | 25,234,330 |
| 2024-10-14 | $6.99 | $7.18 | $6.78 | $7.14 | $7.14 | 36,330,610 |
| 2024-10-11 | $7.25 | $7.32 | $6.90 | $6.98 | $6.98 | 29,292,000 |
| 2024-10-10 | $7.55 | $7.65 | $7.13 | $7.32 | $7.32 | 41,001,880 |
| 2024-10-09 | $7.92 | $7.92 | $7.32 | $7.50 | $7.50 | 63,140,740 |
| 2024-10-08 | $8.22 | $8.23 | $7.51 | $8.02 | $8.02 | 69,411,790 |
| 2024-09-30 | $7.03 | $7.48 | $7.01 | $7.48 | $7.48 | 54,393,960 |
| 2024-09-27 | $6.66 | $6.83 | $6.59 | $6.80 | $6.80 | 28,915,700 |
| 2024-09-26 | $6.29 | $6.58 | $6.22 | $6.58 | $6.58 | 39,338,550 |
| 2024-09-25 | $6.23 | $6.47 | $6.23 | $6.25 | $6.25 | 29,863,890 |
| 2024-09-24 | $5.96 | $6.20 | $5.92 | $6.18 | $6.18 | 29,164,130 |
| 2024-09-23 | $5.88 | $6.05 | $5.85 | $5.95 | $5.95 | 18,393,180 |
| 2024-09-20 | $6.00 | $6.05 | $5.85 | $5.90 | $5.90 | 21,602,630 |
| 2024-09-19 | $6.02 | $6.11 | $5.90 | $5.99 | $5.99 | 21,474,460 |
| 2024-09-18 | $6.04 | $6.07 | $5.85 | $6.00 | $6.00 | 13,608,940 |
| 2024-09-13 | $6.07 | $6.18 | $6.02 | $6.03 | $6.03 | 13,301,370 |
| 2024-09-12 | $6.20 | $6.24 | $6.05 | $6.07 | $6.07 | 15,134,420 |
| 2024-09-11 | $6.26 | $6.28 | $6.12 | $6.16 | $6.16 | 13,584,950 |
| 2024-09-10 | $6.25 | $6.35 | $6.07 | $6.29 | $6.29 | 19,774,790 |
| 2024-09-09 | $6.42 | $6.46 | $6.24 | $6.28 | $6.28 | 16,673,940 |
| 2024-09-06 | $6.60 | $6.63 | $6.41 | $6.44 | $6.44 | 14,938,600 |
| 2024-09-05 | $6.67 | $6.72 | $6.56 | $6.60 | $6.60 | 20,952,390 |
| 2024-09-04 | $6.63 | $6.75 | $6.49 | $6.70 | $6.70 | 25,508,150 |
| 2024-09-03 | $6.56 | $6.72 | $6.50 | $6.69 | $6.69 | 25,587,950 |
| 2024-09-02 | $6.50 | $6.64 | $6.49 | $6.54 | $6.54 | 28,573,420 |
| 2024-08-30 | $6.41 | $6.72 | $6.41 | $6.56 | $6.56 | 30,934,990 |
| 2024-08-29 | $6.29 | $6.57 | $6.21 | $6.49 | $6.49 | 22,897,400 |
| 2024-08-28 | $6.26 | $6.36 | $6.21 | $6.26 | $6.26 | 11,488,800 |
| 2024-08-27 | $6.55 | $6.55 | $6.28 | $6.31 | $6.31 | 13,904,000 |
| 2024-08-26 | $6.48 | $6.64 | $6.45 | $6.56 | $6.56 | 16,895,390 |
| 2024-08-23 | $6.49 | $6.57 | $6.43 | $6.53 | $6.53 | 13,634,000 |
| 2024-08-22 | $6.52 | $6.57 | $6.42 | $6.48 | $6.48 | 13,433,500 |
| 2024-08-21 | $6.49 | $6.64 | $6.44 | $6.56 | $6.56 | 14,841,110 |
| 2024-08-20 | $6.67 | $6.67 | $6.50 | $6.54 | $6.54 | 22,433,800 |
| 2024-08-19 | $6.57 | $6.72 | $6.50 | $6.66 | $6.66 | 21,346,100 |
| 2024-08-16 | $6.52 | $6.70 | $6.51 | $6.60 | $6.60 | 30,989,480 |
| 2024-08-15 | $6.29 | $6.63 | $6.26 | $6.48 | $6.48 | 29,535,120 |
| 2024-08-14 | $6.23 | $6.37 | $6.23 | $6.29 | $6.29 | 15,503,600 |
| 2024-08-13 | $6.14 | $6.26 | $6.12 | $6.26 | $6.26 | 11,855,600 |
| 2024-08-12 | $6.13 | $6.23 | $6.12 | $6.17 | $6.17 | 12,572,200 |
| 2024-08-09 | $6.14 | $6.28 | $6.14 | $6.16 | $6.16 | 13,717,500 |
| 2024-08-08 | $6.07 | $6.21 | $6.01 | $6.14 | $6.14 | 12,680,600 |
| 2024-08-07 | $6.08 | $6.17 | $6.05 | $6.12 | $6.12 | 13,853,490 |
| 2024-08-06 | $6.04 | $6.13 | $6.00 | $6.09 | $6.09 | 15,831,680 |
| 2024-08-05 | $6.13 | $6.22 | $5.99 | $5.99 | $5.99 | 24,717,170 |
| 2024-08-02 | $6.41 | $6.47 | $6.20 | $6.20 | $6.20 | 18,843,030 |
| 2024-08-01 | $6.54 | $6.63 | $6.38 | $6.45 | $6.45 | 22,803,570 |
| 2024-07-31 | $6.11 | $6.54 | $6.07 | $6.51 | $6.51 | 33,611,670 |
| 2024-07-30 | $6.17 | $6.17 | $6.05 | $6.10 | $6.10 | 15,213,900 |
| 2024-07-29 | $6.17 | $6.19 | $6.04 | $6.14 | $6.14 | 19,656,430 |
| 2024-07-26 | $6.01 | $6.17 | $5.97 | $6.11 | $6.11 | 24,436,280 |
| 2024-07-25 | $6.00 | $6.11 | $5.89 | $6.00 | $6.00 | 34,717,970 |
| 2024-07-24 | $6.50 | $6.50 | $6.04 | $6.06 | $6.06 | 53,535,210 |
| 2024-07-23 | $6.85 | $6.88 | $6.49 | $6.51 | $6.51 | 36,590,270 |
| 2024-07-22 | $7.15 | $7.19 | $6.82 | $6.88 | $6.88 | 34,419,510 |
| 2024-07-19 | $7.10 | $7.21 | $7.07 | $7.09 | $7.09 | 18,989,440 |
| 2024-07-18 | $7.20 | $7.21 | $6.94 | $7.14 | $7.14 | 26,905,960 |
| 2024-07-17 | $7.58 | $7.58 | $7.24 | $7.24 | $7.24 | 23,515,300 |
| 2024-07-16 | $7.33 | $7.64 | $7.28 | $7.61 | $7.61 | 30,847,360 |
| 2024-07-15 | $7.45 | $7.46 | $7.25 | $7.35 | $7.35 | 28,104,330 |
| 2024-07-12 | $7.52 | $7.56 | $7.38 | $7.43 | $7.43 | 28,007,560 |
| 2024-07-11 | $7.25 | $7.55 | $7.13 | $7.54 | $7.54 | 48,532,750 |
| 2024-07-10 | $7.10 | $7.35 | $6.98 | $7.16 | $7.16 | 67,589,590 |
| 2024-07-09 | $6.45 | $6.82 | $6.38 | $6.81 | $6.81 | 25,660,480 |
| 2024-07-08 | $6.56 | $6.64 | $6.42 | $6.46 | $6.46 | 20,317,930 |
| 2024-07-05 | $6.60 | $6.64 | $6.50 | $6.62 | $6.62 | 13,160,900 |
| 2024-07-04 | $6.72 | $6.76 | $6.57 | $6.60 | $6.60 | 14,035,610 |
| 2024-07-03 | $6.75 | $6.84 | $6.69 | $6.71 | $6.71 | 14,173,300 |
| 2024-07-02 | $6.96 | $6.98 | $6.70 | $6.76 | $6.76 | 22,291,400 |
| 2024-07-01 | $6.83 | $6.98 | $6.79 | $6.96 | $6.96 | 22,428,310 |
| 2024-06-28 | $6.72 | $6.95 | $6.69 | $6.81 | $6.81 | 21,510,970 |
| 2024-06-27 | $6.77 | $6.89 | $6.71 | $6.73 | $6.73 | 18,627,320 |
| 2024-06-26 | $6.61 | $6.82 | $6.57 | $6.80 | $6.80 | 16,427,450 |
| 2024-06-25 | $6.76 | $6.85 | $6.56 | $6.62 | $6.62 | 17,561,450 |
| 2024-06-24 | $6.97 | $6.97 | $6.71 | $6.74 | $6.74 | 28,755,170 |
| 2024-06-21 | $6.99 | $7.00 | $6.83 | $6.94 | $6.94 | 14,359,080 |
| 2024-06-20 | $7.14 | $7.15 | $6.92 | $6.93 | $6.93 | 14,985,800 |
| 2024-06-19 | $7.18 | $7.20 | $7.07 | $7.15 | $7.15 | 15,276,300 |
| 2024-06-18 | $7.03 | $7.18 | $7.01 | $7.16 | $7.16 | 25,918,610 |
| 2024-06-17 | $7.00 | $7.10 | $6.92 | $7.03 | $7.03 | 22,941,300 |
| 2024-06-14 | $6.80 | $7.05 | $6.76 | $7.00 | $7.00 | 29,459,340 |
| 2024-06-13 | $6.94 | $6.94 | $6.75 | $6.79 | $6.79 | 30,978,720 |
| 2024-06-12 | $7.08 | $7.12 | $6.90 | $6.94 | $6.94 | 23,671,130 |
| 2024-06-11 | $6.94 | $7.05 | $6.90 | $7.03 | $7.03 | 20,214,340 |
| 2024-06-07 | $7.02 | $7.09 | $6.89 | $6.99 | $6.99 | 20,780,440 |
| 2024-06-06 | $7.08 | $7.14 | $6.94 | $6.96 | $6.96 | 26,201,780 |
| 2024-06-05 | $7.08 | $7.16 | $6.99 | $7.00 | $7.00 | 24,278,570 |
| 2024-06-04 | $7.01 | $7.08 | $6.84 | $7.06 | $7.06 | 25,700,230 |
| 2024-06-03 | $7.11 | $7.13 | $6.94 | $7.01 | $7.01 | 26,292,900 |
| 2024-05-31 | $7.05 | $7.25 | $7.00 | $7.09 | $7.09 | 28,835,980 |
| 2024-05-30 | $7.05 | $7.17 | $6.96 | $7.00 | $7.00 | 30,817,230 |
| 2024-05-29 | $7.07 | $7.13 | $7.03 | $7.07 | $7.07 | 18,685,080 |
| 2024-05-28 | $7.17 | $7.22 | $7.03 | $7.08 | $7.08 | 32,372,170 |
| 2024-05-27 | $7.26 | $7.33 | $7.00 | $7.16 | $7.16 | 47,246,910 |
| 2024-05-24 | $7.40 | $7.44 | $7.20 | $7.29 | $7.29 | 36,911,700 |
| 2024-05-23 | $7.61 | $7.65 | $7.36 | $7.38 | $7.38 | 44,810,580 |
| 2024-05-22 | $7.76 | $7.89 | $7.66 | $7.68 | $7.68 | 36,336,850 |
| 2024-05-21 | $7.65 | $7.92 | $7.52 | $7.77 | $7.77 | 56,951,820 |
| 2024-05-20 | $8.61 | $8.61 | $7.75 | $7.84 | $7.84 | 115,297,950 |
| 2024-05-17 | $8.00 | $8.29 | $7.92 | $8.17 | $8.17 | 37,833,380 |
| 2024-05-16 | $7.95 | $8.14 | $7.89 | $7.90 | $7.90 | 18,110,500 |
| 2024-05-15 | $7.95 | $8.03 | $7.88 | $7.89 | $7.89 | 12,571,200 |
| 2024-05-14 | $8.12 | $8.30 | $7.96 | $7.96 | $7.96 | 21,879,480 |
| 2024-05-13 | $8.04 | $8.23 | $7.96 | $8.13 | $8.13 | 21,312,060 |
| 2024-05-10 | $8.08 | $8.14 | $7.96 | $8.09 | $8.09 | 18,253,400 |
| 2024-05-09 | $8.10 | $8.23 | $8.05 | $8.06 | $8.06 | 27,065,890 |
| 2024-05-08 | $8.06 | $8.24 | $7.98 | $8.12 | $8.12 | 28,061,230 |
| 2024-05-07 | $8.18 | $8.20 | $7.99 | $8.06 | $8.06 | 34,487,800 |
| 2024-05-06 | $8.18 | $8.33 | $7.99 | $8.18 | $8.18 | 46,479,620 |
| 2024-04-30 | $7.85 | $8.29 | $7.83 | $8.10 | $8.10 | 60,332,100 |
| 2024-04-29 | $7.79 | $8.02 | $7.72 | $7.80 | $7.80 | 41,045,000 |
| 2024-04-26 | $7.51 | $7.81 | $7.51 | $7.79 | $7.79 | 30,139,140 |
| 2024-04-25 | $7.39 | $7.61 | $7.29 | $7.48 | $7.48 | 27,223,500 |
| 2024-04-24 | $7.15 | $7.42 | $7.13 | $7.38 | $7.38 | 25,256,310 |
| 2024-04-23 | $7.08 | $7.31 | $7.07 | $7.15 | $7.15 | 26,627,800 |
| 2024-04-22 | $7.27 | $7.27 | $6.72 | $7.09 | $7.09 | 48,970,700 |
| 2024-04-19 | $7.55 | $7.64 | $7.25 | $7.34 | $7.34 | 39,669,360 |
| 2024-04-18 | $7.51 | $7.83 | $7.42 | $7.63 | $7.63 | 41,595,480 |
| 2024-04-17 | $7.38 | $7.61 | $7.35 | $7.57 | $7.57 | 46,884,190 |
| 2024-04-16 | $7.81 | $7.88 | $7.33 | $7.36 | $7.36 | 52,048,590 |
| 2024-04-15 | $7.65 | $8.04 | $7.51 | $7.91 | $7.91 | 55,661,720 |
| 2024-04-12 | $7.75 | $7.99 | $7.67 | $7.83 | $7.83 | 58,199,580 |
| 2024-04-11 | $7.53 | $7.81 | $7.51 | $7.62 | $7.62 | 53,029,910 |
| 2024-04-10 | $7.69 | $7.80 | $7.45 | $7.56 | $7.56 | 51,611,950 |
| 2024-04-09 | $7.86 | $8.10 | $7.47 | $7.81 | $7.81 | 92,778,940 |
| 2024-04-08 | $8.34 | $8.34 | $7.90 | $7.92 | $7.92 | 124,532,520 |
| 2024-04-03 | $8.60 | $8.98 | $8.15 | $8.78 | $8.78 | 155,705,320 |
| 2024-04-02 | $8.64 | $8.80 | $8.28 | $8.46 | $8.46 | 155,252,440 |
| 2024-04-01 | $7.64 | $8.09 | $7.62 | $8.09 | $8.09 | 22,600,400 |
| 2024-03-29 | $7.20 | $7.36 | $7.12 | $7.35 | $7.35 | 17,760,520 |
| 2024-03-28 | $6.96 | $7.38 | $6.95 | $7.21 | $7.21 | 22,649,200 |
| 2024-03-27 | $7.10 | $7.18 | $6.96 | $6.99 | $6.99 | 23,910,260 |
| 2024-03-26 | $7.11 | $7.18 | $7.02 | $7.08 | $7.08 | 14,134,800 |
| 2024-03-25 | $7.22 | $7.31 | $7.07 | $7.11 | $7.11 | 19,764,300 |
| 2024-03-22 | $7.47 | $7.48 | $7.21 | $7.27 | $7.27 | 28,742,800 |
| 2024-03-21 | $7.51 | $7.81 | $7.42 | $7.47 | $7.47 | 32,815,890 |
| 2024-03-20 | $7.45 | $7.55 | $7.30 | $7.42 | $7.42 | 24,541,310 |
| 2024-03-19 | $7.32 | $7.65 | $7.28 | $7.49 | $7.49 | 49,762,600 |
| 2024-03-18 | $7.17 | $7.58 | $7.16 | $7.35 | $7.35 | 30,438,040 |
| 2024-03-15 | $7.08 | $7.32 | $7.02 | $7.24 | $7.24 | 29,573,570 |
| 2024-03-14 | $7.14 | $7.19 | $6.99 | $7.06 | $7.06 | 23,497,970 |
| 2024-03-13 | $7.19 | $7.24 | $7.11 | $7.12 | $7.12 | 20,211,220 |
| 2024-03-12 | $7.32 | $7.33 | $7.15 | $7.17 | $7.17 | 20,504,010 |
| 2024-03-11 | $7.19 | $7.36 | $7.11 | $7.33 | $7.33 | 26,477,080 |
| 2024-03-08 | $6.97 | $7.22 | $6.96 | $7.20 | $7.20 | 24,902,540 |
| 2024-03-07 | $7.12 | $7.20 | $6.97 | $6.97 | $6.97 | 27,548,160 |
| 2024-03-06 | $7.20 | $7.33 | $7.13 | $7.18 | $7.18 | 23,913,500 |
| 2024-03-05 | $7.16 | $7.29 | $7.10 | $7.23 | $7.23 | 34,983,750 |
| 2024-03-04 | $7.29 | $7.29 | $7.06 | $7.18 | $7.18 | 31,081,830 |
| 2024-03-01 | $6.91 | $7.26 | $6.87 | $7.23 | $7.23 | 49,583,690 |
| 2024-02-29 | $6.55 | $6.91 | $6.55 | $6.91 | $6.91 | 35,210,590 |
| 2024-02-28 | $6.80 | $7.01 | $6.52 | $6.55 | $6.55 | 31,832,200 |
| 2024-02-27 | $6.73 | $6.82 | $6.62 | $6.81 | $6.81 | 26,473,510 |
| 2024-02-26 | $6.56 | $6.76 | $6.54 | $6.70 | $6.70 | 25,824,900 |
| 2024-02-23 | $6.69 | $6.71 | $6.51 | $6.60 | $6.60 | 27,799,940 |
| 2024-02-22 | $6.65 | $6.74 | $6.43 | $6.68 | $6.68 | 22,540,690 |
| 2024-02-21 | $6.50 | $6.79 | $6.45 | $6.60 | $6.60 | 29,680,610 |
| 2024-02-20 | $6.55 | $6.58 | $6.39 | $6.54 | $6.54 | 23,559,860 |
| 2024-02-19 | $6.42 | $6.59 | $6.31 | $6.58 | $6.58 | 37,022,560 |
| 2024-02-08 | $6.18 | $6.62 | $6.13 | $6.40 | $6.40 | 57,427,240 |
| 2024-02-07 | $5.80 | $6.18 | $5.79 | $6.17 | $6.17 | 54,619,850 |
| 2024-02-06 | $5.23 | $5.71 | $5.08 | $5.71 | $5.71 | 40,654,890 |
| 2024-02-05 | $5.56 | $5.56 | $5.05 | $5.19 | $5.19 | 43,417,690 |
| 2024-02-02 | $5.82 | $5.92 | $5.38 | $5.59 | $5.59 | 35,231,060 |
| 2024-02-01 | $5.76 | $6.05 | $5.70 | $5.82 | $5.82 | 42,106,280 |
| 2024-01-31 | $6.03 | $6.17 | $5.80 | $5.82 | $5.82 | 40,525,530 |
| 2024-01-30 | $6.60 | $6.60 | $5.99 | $5.99 | $5.99 | 44,141,600 |
| 2024-01-29 | $6.66 | $6.81 | $6.56 | $6.66 | $6.66 | 27,894,500 |
| 2024-01-26 | $6.63 | $6.73 | $6.55 | $6.63 | $6.63 | 17,924,020 |
| 2024-01-25 | $6.30 | $6.66 | $6.22 | $6.65 | $6.65 | 26,794,040 |
| 2024-01-24 | $6.06 | $6.33 | $5.97 | $6.30 | $6.30 | 36,011,800 |
| 2024-01-23 | $6.01 | $6.11 | $5.88 | $6.05 | $6.05 | 24,503,500 |
| 2024-01-22 | $6.30 | $6.35 | $5.99 | $6.01 | $6.01 | 25,674,070 |
| 2024-01-19 | $6.37 | $6.43 | $6.29 | $6.34 | $6.34 | 15,919,880 |
| 2024-01-18 | $6.38 | $6.41 | $6.17 | $6.37 | $6.37 | 23,237,690 |
| 2024-01-17 | $6.55 | $6.67 | $6.41 | $6.45 | $6.45 | 17,286,210 |
| 2024-01-16 | $6.55 | $6.63 | $6.42 | $6.61 | $6.61 | 22,673,410 |
| 2024-01-15 | $6.47 | $6.65 | $6.44 | $6.56 | $6.56 | 19,972,340 |
| 2024-01-12 | $6.60 | $6.64 | $6.50 | $6.53 | $6.53 | 15,385,420 |
| 2024-01-11 | $6.61 | $6.73 | $6.57 | $6.60 | $6.60 | 22,488,140 |
| 2024-01-10 | $6.64 | $6.75 | $6.52 | $6.60 | $6.60 | 28,840,870 |
| 2024-01-09 | $6.68 | $6.85 | $6.62 | $6.66 | $6.66 | 36,919,750 |
| 2024-01-08 | $6.69 | $7.05 | $6.64 | $6.68 | $6.68 | 63,412,440 |
| 2024-01-05 | $6.72 | $6.77 | $6.62 | $6.64 | $6.64 | 26,692,700 |
| 2024-01-04 | $6.70 | $6.80 | $6.60 | $6.72 | $6.72 | 34,017,380 |
| 2024-01-03 | $6.65 | $6.74 | $6.60 | $6.70 | $6.70 | 29,666,150 |
| 2024-01-02 | $6.75 | $6.79 | $6.61 | $6.71 | $6.71 | 41,379,520 |
| 2024-01-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2023-12-29 | $6.48 | $6.86 | $6.46 | $6.75 | $6.75 | 59,493,050 |
| 2023-12-28 | $6.40 | $6.52 | $6.29 | $6.49 | $6.49 | 47,232,140 |
| 2023-12-27 | $6.00 | $6.37 | $5.87 | $6.34 | $6.34 | 53,540,820 |
| 2023-12-26 | $6.03 | $6.03 | $5.90 | $6.01 | $6.01 | 21,891,400 |
| 2023-12-25 | $5.89 | $6.04 | $5.89 | $6.01 | $6.01 | 20,473,080 |
| 2023-12-22 | $5.91 | $5.95 | $5.86 | $5.92 | $5.92 | 17,472,950 |
| 2023-12-21 | $5.90 | $5.91 | $5.77 | $5.89 | $5.89 | 14,798,200 |
| 2023-12-20 | $6.01 | $6.05 | $5.88 | $5.91 | $5.91 | 13,693,600 |
| 2023-12-19 | $5.87 | $6.01 | $5.85 | $6.01 | $6.01 | 15,613,570 |
| 2023-12-18 | $5.97 | $6.00 | $5.87 | $5.89 | $5.89 | 16,521,970 |
| 2023-12-15 | $6.05 | $6.10 | $5.95 | $5.95 | $5.95 | 14,451,080 |
| 2023-12-14 | $6.14 | $6.19 | $6.05 | $6.07 | $6.07 | 13,470,400 |
| 2023-12-13 | $6.18 | $6.24 | $6.12 | $6.14 | $6.14 | 15,805,600 |
| 2023-12-12 | $6.13 | $6.20 | $6.12 | $6.18 | $6.18 | 19,157,690 |
| 2023-12-11 | $6.00 | $6.16 | $5.88 | $6.14 | $6.14 | 27,046,200 |
| 2023-12-08 | $5.84 | $6.10 | $5.81 | $5.98 | $5.98 | 25,137,000 |
| 2023-12-07 | $5.81 | $5.92 | $5.78 | $5.84 | $5.84 | 15,930,400 |
| 2023-12-06 | $5.72 | $5.88 | $5.67 | $5.81 | $5.81 | 16,031,220 |
| 2023-12-05 | $5.84 | $5.84 | $5.72 | $5.74 | $5.74 | 17,601,500 |
| 2023-12-04 | $5.97 | $5.97 | $5.79 | $5.87 | $5.87 | 19,211,750 |
| 2023-12-01 | $5.92 | $5.97 | $5.81 | $5.94 | $5.94 | 21,145,300 |
| 2023-11-30 | $6.25 | $6.25 | $5.89 | $5.92 | $5.92 | 39,133,750 |
| 2023-11-29 | $6.09 | $6.39 | $6.07 | $6.25 | $6.25 | 39,064,700 |
| 2023-11-28 | $5.96 | $6.13 | $5.95 | $6.09 | $6.09 | 19,020,160 |
| 2023-11-27 | $5.95 | $6.00 | $5.89 | $5.97 | $5.97 | 19,177,600 |
| 2023-11-24 | $6.05 | $6.07 | $5.96 | $5.97 | $5.97 | 12,041,110 |
| 2023-11-23 | $6.00 | $6.09 | $5.94 | $6.08 | $6.08 | 13,684,900 |
| 2023-11-22 | $6.14 | $6.14 | $6.00 | $6.03 | $6.03 | 15,362,490 |
| 2023-11-21 | $6.25 | $6.29 | $6.13 | $6.15 | $6.15 | 17,978,880 |
| 2023-11-20 | $6.15 | $6.31 | $6.11 | $6.27 | $6.27 | 30,518,920 |
| 2023-11-17 | $6.02 | $6.14 | $6.02 | $6.12 | $6.12 | 18,423,190 |
| 2023-11-16 | $6.06 | $6.13 | $6.01 | $6.04 | $6.04 | 13,323,240 |
| 2023-11-15 | $6.13 | $6.17 | $6.04 | $6.08 | $6.08 | 14,828,390 |
| 2023-11-14 | $5.97 | $6.16 | $5.94 | $6.11 | $6.11 | 19,625,180 |
| 2023-11-13 | $6.00 | $6.02 | $5.90 | $5.98 | $5.98 | 17,583,380 |
| 2023-11-10 | $5.95 | $6.03 | $5.90 | $5.97 | $5.97 | 19,450,670 |
| 2023-11-09 | $6.08 | $6.14 | $5.93 | $5.96 | $5.96 | 20,963,400 |
| 2023-11-08 | $6.30 | $6.35 | $6.06 | $6.10 | $6.10 | 23,622,400 |
| 2023-11-07 | $6.18 | $6.34 | $6.16 | $6.31 | $6.31 | 22,571,580 |
| 2023-11-06 | $5.98 | $6.29 | $5.97 | $6.24 | $6.24 | 37,707,460 |
| 2023-11-03 | $5.83 | $5.96 | $5.80 | $5.94 | $5.94 | 18,753,550 |
| 2023-11-02 | $5.91 | $5.95 | $5.80 | $5.81 | $5.81 | 19,512,340 |
| 2023-11-01 | $6.04 | $6.06 | $5.86 | $5.88 | $5.88 | 27,885,430 |
| 2023-10-31 | $6.04 | $6.20 | $6.00 | $6.06 | $6.06 | 30,034,730 |
| 2023-10-30 | $5.70 | $6.12 | $5.67 | $6.06 | $6.06 | 48,065,660 |
| 2023-10-27 | $5.96 | $6.09 | $5.53 | $5.75 | $5.75 | 58,229,700 |
| 2023-10-26 | $5.63 | $5.69 | $5.56 | $5.68 | $5.68 | 13,609,010 |
| 2023-10-25 | $5.70 | $5.78 | $5.65 | $5.67 | $5.67 | 11,036,260 |
| 2023-10-24 | $5.52 | $5.74 | $5.48 | $5.62 | $5.62 | 16,485,700 |
| 2023-10-23 | $5.61 | $5.63 | $5.47 | $5.52 | $5.52 | 15,429,800 |
| 2023-10-20 | $5.79 | $5.88 | $5.62 | $5.65 | $5.65 | 14,895,400 |
| 2023-10-19 | $5.88 | $5.98 | $5.80 | $5.84 | $5.84 | 12,577,000 |
| 2023-10-18 | $6.00 | $6.02 | $5.88 | $5.90 | $5.90 | 16,907,540 |
| 2023-10-17 | $6.06 | $6.10 | $5.99 | $6.02 | $6.02 | 13,780,930 |
| 2023-10-16 | $6.13 | $6.16 | $5.99 | $6.04 | $6.04 | 18,007,210 |
| 2023-10-13 | $6.05 | $6.18 | $6.03 | $6.15 | $6.15 | 14,454,040 |
| 2023-10-12 | $6.07 | $6.17 | $6.05 | $6.10 | $6.10 | 18,910,620 |
| 2023-10-11 | $6.11 | $6.11 | $6.01 | $6.06 | $6.06 | 12,514,900 |
| 2023-10-10 | $6.10 | $6.18 | $6.06 | $6.09 | $6.09 | 22,690,940 |
| 2023-10-09 | $5.96 | $6.12 | $5.94 | $6.10 | $6.10 | 20,055,100 |
| 2023-09-28 | $5.76 | $5.99 | $5.76 | $5.96 | $5.96 | 18,229,500 |
| 2023-09-27 | $5.73 | $5.82 | $5.72 | $5.76 | $5.76 | 13,312,300 |
| 2023-09-26 | $5.78 | $5.82 | $5.74 | $5.75 | $5.75 | 13,555,800 |
| 2023-09-25 | $5.84 | $5.85 | $5.74 | $5.80 | $5.80 | 14,182,000 |
| 2023-09-22 | $5.84 | $5.90 | $5.76 | $5.84 | $5.84 | 22,204,500 |
| 2023-09-21 | $5.84 | $5.92 | $5.81 | $5.83 | $5.83 | 19,819,450 |
| 2023-09-20 | $5.83 | $5.90 | $5.76 | $5.83 | $5.83 | 14,865,340 |
| 2023-09-19 | $5.88 | $5.90 | $5.72 | $5.80 | $5.80 | 26,594,780 |
| 2023-09-18 | $6.07 | $6.08 | $5.89 | $5.91 | $5.91 | 26,400,250 |
| 2023-09-15 | $6.11 | $6.20 | $6.06 | $6.12 | $6.12 | 25,209,080 |
| 2023-09-14 | $6.11 | $6.17 | $6.05 | $6.11 | $6.11 | 15,964,970 |
| 2023-09-13 | $6.26 | $6.27 | $6.08 | $6.13 | $6.13 | 17,797,940 |
| 2023-09-12 | $6.27 | $6.29 | $6.21 | $6.27 | $6.27 | 12,442,880 |
| 2023-09-11 | $6.14 | $6.30 | $6.10 | $6.26 | $6.26 | 22,177,240 |
| 2023-09-08 | $6.14 | $6.18 | $6.11 | $6.13 | $6.13 | 10,862,100 |
| 2023-09-07 | $6.26 | $6.26 | $6.09 | $6.11 | $6.11 | 17,829,890 |
| 2023-09-06 | $6.20 | $6.30 | $6.15 | $6.28 | $6.28 | 16,090,710 |
| 2023-09-05 | $6.20 | $6.26 | $6.16 | $6.22 | $6.22 | 22,142,570 |
| 2023-09-04 | $6.15 | $6.24 | $6.11 | $6.19 | $6.19 | 24,024,610 |
| 2023-09-01 | $6.12 | $6.16 | $6.05 | $6.11 | $6.11 | 19,439,490 |
| 2023-08-31 | $6.09 | $6.14 | $6.04 | $6.06 | $6.06 | 24,723,650 |
| 2023-08-30 | $5.98 | $6.19 | $5.95 | $6.08 | $6.08 | 35,314,570 |
| 2023-08-29 | $5.78 | $5.98 | $5.76 | $5.95 | $5.95 | 24,192,400 |
| 2023-08-28 | $6.03 | $6.11 | $5.73 | $5.77 | $5.77 | 20,060,570 |
| 2023-08-25 | $5.88 | $5.91 | $5.71 | $5.77 | $5.77 | 14,687,950 |
| 2023-08-24 | $5.93 | $6.00 | $5.85 | $5.86 | $5.86 | 14,412,100 |
| 2023-08-23 | $6.02 | $6.03 | $5.89 | $5.90 | $5.90 | 10,897,800 |
| 2023-08-22 | $5.96 | $6.06 | $5.89 | $6.01 | $6.01 | 12,898,690 |
| 2023-08-21 | $5.96 | $6.09 | $5.90 | $5.94 | $5.94 | 14,459,970 |
| 2023-08-18 | $6.08 | $6.12 | $5.95 | $5.96 | $5.96 | 15,373,650 |
| 2023-08-17 | $6.02 | $6.14 | $5.97 | $6.10 | $6.10 | 12,437,280 |
| 2023-08-16 | $6.13 | $6.15 | $6.00 | $6.04 | $6.04 | 15,504,860 |
| 2023-08-15 | $6.12 | $6.25 | $6.05 | $6.13 | $6.13 | 16,040,700 |
| 2023-08-14 | $6.06 | $6.20 | $6.00 | $6.18 | $6.18 | 25,509,360 |
| 2023-08-11 | $6.35 | $6.36 | $6.06 | $6.06 | $6.06 | 26,589,360 |
| 2023-08-10 | $6.24 | $6.40 | $6.22 | $6.35 | $6.35 | 17,576,440 |
| 2023-08-09 | $6.22 | $6.36 | $6.21 | $6.26 | $6.26 | 30,861,640 |
| 2023-08-08 | $6.45 | $6.54 | $6.34 | $6.39 | $6.39 | 30,426,070 |
| 2023-08-07 | $6.57 | $6.64 | $6.45 | $6.50 | $6.50 | 24,262,730 |
| 2023-08-04 | $6.50 | $6.62 | $6.43 | $6.52 | $6.52 | 33,387,900 |
| 2023-08-03 | $6.40 | $6.51 | $6.36 | $6.49 | $6.49 | 26,360,480 |
| 2023-08-02 | $6.40 | $6.50 | $6.39 | $6.46 | $6.46 | 24,196,820 |
| 2023-08-01 | $6.39 | $6.47 | $6.31 | $6.44 | $6.44 | 37,489,980 |
| 2023-07-31 | $6.39 | $6.47 | $6.32 | $6.35 | $6.35 | 42,604,760 |
| 2023-07-28 | $6.45 | $6.54 | $6.40 | $6.41 | $6.41 | 41,705,000 |
| 2023-07-27 | $6.41 | $6.53 | $6.34 | $6.48 | $6.48 | 45,264,560 |
| 2023-07-26 | $6.38 | $6.52 | $6.23 | $6.40 | $6.40 | 50,231,520 |
| 2023-07-25 | $6.49 | $6.58 | $6.30 | $6.38 | $6.38 | 55,523,590 |
| 2023-07-24 | $6.44 | $6.69 | $6.36 | $6.43 | $6.43 | 70,303,620 |
| 2023-07-21 | $6.27 | $6.55 | $6.25 | $6.44 | $6.44 | 84,902,530 |
| 2023-07-20 | $6.60 | $6.66 | $6.20 | $6.33 | $6.33 | 82,177,050 |
| 2023-07-19 | $6.58 | $6.63 | $6.43 | $6.56 | $6.56 | 80,259,510 |
| 2023-07-18 | $6.66 | $6.83 | $6.46 | $6.74 | $6.74 | 136,580,710 |
| 2023-07-17 | $6.86 | $6.99 | $6.61 | $6.88 | $6.88 | 151,877,490 |
| 2023-07-14 | $6.50 | $6.67 | $6.39 | $6.67 | $6.67 | 121,039,490 |
| 2023-07-13 | $6.02 | $6.18 | $5.90 | $6.06 | $6.06 | 70,859,870 |
| 2023-07-12 | $5.88 | $6.18 | $5.84 | $6.01 | $6.01 | 92,342,620 |
| 2023-07-11 | $5.74 | $6.04 | $5.69 | $5.84 | $5.84 | 95,444,840 |
| 2023-07-10 | $5.76 | $5.81 | $5.60 | $5.70 | $5.70 | 76,709,520 |
| 2023-07-07 | $5.90 | $5.91 | $5.54 | $5.72 | $5.72 | 171,808,190 |
| 2023-07-06 | $5.28 | $5.83 | $5.28 | $5.83 | $5.83 | 90,406,240 |
| 2023-07-05 | $5.16 | $5.47 | $5.08 | $5.30 | $5.30 | 84,627,670 |
| 2023-07-04 | $4.92 | $5.18 | $4.91 | $5.16 | $5.16 | 58,763,170 |
| 2023-07-03 | $4.80 | $5.15 | $4.77 | $4.93 | $4.93 | 56,986,540 |
| 2023-06-30 | $4.54 | $4.78 | $4.54 | $4.76 | $4.76 | 32,220,660 |
| 2023-06-29 | $4.55 | $4.63 | $4.52 | $4.56 | $4.56 | 11,875,110 |
| 2023-06-28 | $4.58 | $4.61 | $4.47 | $4.54 | $4.54 | 11,722,410 |
| 2023-06-27 | $4.53 | $4.62 | $4.49 | $4.58 | $4.58 | 10,549,010 |
| 2023-06-26 | $4.58 | $4.62 | $4.48 | $4.52 | $4.52 | 18,794,050 |
| 2023-06-21 | $4.69 | $4.70 | $4.58 | $4.60 | $4.60 | 14,641,510 |
| 2023-06-20 | $4.73 | $4.75 | $4.68 | $4.69 | $4.69 | 10,797,600 |
| 2023-06-19 | $4.65 | $4.76 | $4.63 | $4.73 | $4.73 | 21,743,390 |
| 2023-06-16 | $4.63 | $4.67 | $4.58 | $4.66 | $4.66 | 12,414,420 |
| 2023-06-15 | $4.69 | $4.69 | $4.61 | $4.61 | $4.61 | 13,947,880 |
| 2023-06-14 | $4.62 | $4.69 | $4.61 | $4.67 | $4.67 | 15,005,400 |
| 2023-06-13 | $4.70 | $4.72 | $4.65 | $4.68 | $4.68 | 12,708,030 |
| 2023-06-12 | $4.60 | $4.77 | $4.59 | $4.72 | $4.72 | 23,776,820 |
| 2023-06-09 | $4.59 | $4.62 | $4.52 | $4.59 | $4.59 | 16,155,270 |
| 2023-06-08 | $4.68 | $4.70 | $4.57 | $4.60 | $4.60 | 16,917,000 |
| 2023-06-07 | $4.66 | $4.72 | $4.65 | $4.69 | $4.69 | 10,933,500 |
| 2023-06-06 | $4.77 | $4.79 | $4.67 | $4.68 | $4.68 | 17,690,800 |
| 2023-06-05 | $4.81 | $4.85 | $4.76 | $4.79 | $4.79 | 15,297,900 |
| 2023-06-02 | $4.69 | $4.80 | $4.68 | $4.79 | $4.79 | 26,194,470 |
| 2023-06-01 | $4.66 | $4.69 | $4.62 | $4.66 | $4.66 | 13,981,550 |
| 2023-05-31 | $4.65 | $4.70 | $4.61 | $4.66 | $4.66 | 20,809,590 |
| 2023-05-30 | $4.65 | $4.67 | $4.53 | $4.66 | $4.66 | 26,083,070 |
| 2023-05-29 | $4.62 | $4.87 | $4.61 | $4.65 | $4.65 | 36,289,660 |
| 2023-05-26 | $4.65 | $4.71 | $4.57 | $4.64 | $4.64 | 21,708,840 |
| 2023-05-25 | $4.74 | $4.86 | $4.57 | $4.68 | $4.68 | 38,704,900 |
| 2023-05-24 | $4.58 | $4.88 | $4.49 | $4.75 | $4.75 | 54,084,950 |
| 2023-05-23 | $4.70 | $5.00 | $4.56 | $4.59 | $4.59 | 41,244,690 |
| 2023-05-22 | $4.72 | $4.73 | $4.62 | $4.64 | $4.64 | 10,470,770 |
| 2023-05-19 | $4.67 | $4.72 | $4.62 | $4.69 | $4.69 | 11,525,000 |
| 2023-05-18 | $4.61 | $4.66 | $4.59 | $4.65 | $4.65 | 12,545,560 |
| 2023-05-17 | $4.61 | $4.64 | $4.57 | $4.60 | $4.60 | 9,067,210 |
| 2023-05-16 | $4.67 | $4.67 | $4.57 | $4.62 | $4.62 | 12,070,310 |
| 2023-05-15 | $4.63 | $4.65 | $4.55 | $4.65 | $4.65 | 15,300,060 |
| 2023-05-12 | $4.58 | $4.67 | $4.57 | $4.63 | $4.63 | 19,798,110 |
| 2023-05-11 | $4.51 | $4.64 | $4.50 | $4.59 | $4.59 | 18,554,390 |
| 2023-05-10 | $4.56 | $4.58 | $4.47 | $4.50 | $4.50 | 14,007,960 |
| 2023-05-09 | $4.54 | $4.63 | $4.48 | $4.54 | $4.54 | 20,687,570 |
| 2023-05-08 | $4.48 | $4.55 | $4.46 | $4.51 | $4.51 | 12,937,960 |
| 2023-05-05 | $4.53 | $4.55 | $4.45 | $4.51 | $4.51 | 12,497,000 |
| 2023-05-04 | $4.54 | $4.59 | $4.49 | $4.53 | $4.53 | 15,524,920 |
| 2023-05-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-05-02 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2023-04-28 | $4.47 | $4.58 | $4.45 | $4.55 | $4.55 | 12,026,580 |
| 2023-04-27 | $4.41 | $4.52 | $4.41 | $4.48 | $4.48 | 13,228,500 |
| 2023-04-26 | $4.45 | $4.50 | $4.41 | $4.44 | $4.44 | 13,141,050 |
| 2023-04-25 | $4.63 | $4.65 | $4.43 | $4.51 | $4.51 | 16,499,900 |
| 2023-04-24 | $4.56 | $4.63 | $4.55 | $4.59 | $4.59 | 18,418,140 |
| 2023-04-21 | $4.88 | $4.89 | $4.55 | $4.56 | $4.56 | 31,710,040 |
| 2023-04-20 | $4.83 | $4.96 | $4.76 | $4.87 | $4.87 | 20,750,960 |
| 2023-04-19 | $4.82 | $4.87 | $4.77 | $4.78 | $4.78 | 15,689,180 |
| 2023-04-18 | $4.91 | $4.93 | $4.77 | $4.80 | $4.80 | 20,059,440 |
| 2023-04-17 | $4.96 | $5.00 | $4.90 | $4.93 | $4.93 | 19,249,440 |
| 2023-04-14 | $5.01 | $5.03 | $4.91 | $4.99 | $4.99 | 18,459,150 |
| 2023-04-13 | $5.14 | $5.14 | $4.99 | $5.00 | $5.00 | 26,340,650 |
| 2023-04-12 | $5.11 | $5.15 | $5.06 | $5.13 | $5.13 | 22,003,100 |
| 2023-04-11 | $5.06 | $5.13 | $5.05 | $5.11 | $5.11 | 18,112,510 |
| 2023-04-10 | $5.14 | $5.19 | $5.05 | $5.07 | $5.07 | 23,797,200 |
| 2023-04-07 | $5.16 | $5.21 | $5.08 | $5.14 | $5.14 | 20,980,610 |
| 2023-04-06 | $5.04 | $5.16 | $5.01 | $5.11 | $5.11 | 34,261,410 |
| 2023-04-05 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 0 |
| 2023-04-04 | $5.04 | $5.07 | $4.99 | $5.04 | $5.04 | 18,567,400 |
| 2023-04-03 | $5.02 | $5.10 | $5.00 | $5.07 | $5.07 | 17,990,260 |
| 2023-03-31 | $5.03 | $5.03 | $4.95 | $5.01 | $5.01 | 15,951,500 |
| 2023-03-30 | $5.02 | $5.06 | $4.97 | $5.03 | $5.03 | 17,757,380 |
| 2023-03-29 | $5.03 | $5.09 | $5.00 | $5.02 | $5.02 | 17,459,570 |
| 2023-03-28 | $5.07 | $5.12 | $5.01 | $5.02 | $5.02 | 24,490,980 |
| 2023-03-27 | $5.18 | $5.23 | $5.04 | $5.08 | $5.08 | 29,660,790 |
| 2023-03-24 | $5.07 | $5.18 | $5.03 | $5.16 | $5.16 | 40,455,890 |
| 2023-03-23 | $4.99 | $5.10 | $4.96 | $5.08 | $5.08 | 35,291,520 |
| 2023-03-22 | $4.85 | $5.05 | $4.79 | $5.02 | $5.02 | 44,530,660 |
| 2023-03-21 | $4.97 | $4.98 | $4.79 | $4.85 | $4.85 | 34,520,070 |
| 2023-03-20 | $4.86 | $4.96 | $4.86 | $4.92 | $4.92 | 25,943,700 |
| 2023-03-17 | $4.75 | $4.92 | $4.74 | $4.89 | $4.89 | 35,960,020 |
| 2023-03-16 | $4.80 | $4.85 | $4.70 | $4.71 | $4.71 | 19,568,010 |
| 2023-03-15 | $4.75 | $4.92 | $4.75 | $4.84 | $4.84 | 25,825,440 |
| 2023-03-14 | $4.78 | $4.80 | $4.68 | $4.74 | $4.74 | 23,303,930 |
| 2023-03-13 | $4.78 | $4.84 | $4.75 | $4.81 | $4.81 | 20,567,330 |
| 2023-03-10 | $4.82 | $4.89 | $4.77 | $4.80 | $4.80 | 28,419,630 |
| 2023-03-09 | $4.96 | $4.96 | $4.82 | $4.87 | $4.87 | 35,622,440 |
| 2023-03-08 | $5.01 | $5.04 | $4.83 | $4.95 | $4.95 | 43,704,540 |
| 2023-03-07 | $5.21 | $5.39 | $5.05 | $5.05 | $5.05 | 54,335,530 |
| 2023-03-06 | $5.11 | $5.18 | $5.06 | $5.09 | $5.09 | 30,257,260 |
| 2023-03-03 | $5.13 | $5.18 | $5.01 | $5.15 | $5.15 | 44,532,880 |
| 2023-03-02 | $5.13 | $5.20 | $5.07 | $5.10 | $5.10 | 34,297,910 |
| 2023-03-01 | $5.16 | $5.22 | $5.08 | $5.15 | $5.15 | 41,245,750 |
| 2023-02-28 | $5.14 | $5.17 | $5.00 | $5.09 | $5.09 | 39,968,610 |
| 2023-02-27 | $5.16 | $5.30 | $5.12 | $5.14 | $5.14 | 46,159,310 |
| 2023-02-24 | $5.20 | $5.32 | $5.10 | $5.21 | $5.21 | 85,932,860 |
| 2023-02-23 | $5.03 | $5.50 | $4.93 | $5.35 | $5.35 | 119,966,240 |
| 2023-02-22 | $5.04 | $5.04 | $4.94 | $5.00 | $5.00 | 39,772,150 |
| 2023-02-21 | $5.05 | $5.15 | $4.99 | $5.07 | $5.07 | 61,277,350 |
| 2023-02-20 | $4.92 | $5.08 | $4.91 | $5.03 | $5.03 | 66,746,130 |
| 2023-02-17 | $5.00 | $5.14 | $4.90 | $4.92 | $4.92 | 84,126,930 |
| 2023-02-16 | $5.45 | $5.48 | $4.99 | $5.09 | $5.09 | 184,809,570 |
| 2023-02-15 | $4.89 | $5.04 | $4.84 | $5.04 | $5.04 | 27,666,860 |
| 2023-02-14 | $4.62 | $4.67 | $4.56 | $4.58 | $4.58 | 12,754,240 |
| 2023-02-13 | $4.61 | $4.64 | $4.58 | $4.62 | $4.62 | 11,704,860 |
| 2023-02-10 | $4.65 | $4.69 | $4.60 | $4.62 | $4.62 | 13,425,170 |
| 2023-02-09 | $4.56 | $4.67 | $4.54 | $4.65 | $4.65 | 20,453,920 |
| 2023-02-08 | $4.61 | $4.63 | $4.55 | $4.56 | $4.56 | 10,724,880 |
| 2023-02-07 | $4.61 | $4.61 | $4.53 | $4.61 | $4.61 | 17,500,830 |
| 2023-02-06 | $4.61 | $4.64 | $4.54 | $4.58 | $4.58 | 16,489,880 |
| 2023-02-03 | $4.59 | $4.62 | $4.51 | $4.61 | $4.61 | 24,530,600 |
| 2023-02-02 | $4.65 | $4.74 | $4.60 | $4.62 | $4.62 | 24,716,500 |
| 2023-02-01 | $4.59 | $4.67 | $4.57 | $4.66 | $4.66 | 27,879,810 |
| 2023-01-31 | $4.56 | $4.59 | $4.52 | $4.57 | $4.57 | 19,270,800 |
| 2023-01-30 | $4.57 | $4.65 | $4.52 | $4.63 | $4.63 | 24,949,410 |
| 2023-01-20 | $4.53 | $4.60 | $4.49 | $4.52 | $4.52 | 16,532,160 |
| 2023-01-19 | $4.40 | $4.60 | $4.36 | $4.54 | $4.54 | 23,208,650 |
| 2023-01-18 | $4.45 | $4.46 | $4.38 | $4.40 | $4.40 | 12,721,360 |
| 2023-01-17 | $4.33 | $4.46 | $4.30 | $4.44 | $4.44 | 25,810,120 |
| 2023-01-16 | $4.21 | $4.33 | $4.20 | $4.31 | $4.31 | 18,569,490 |
| 2023-01-13 | $4.19 | $4.23 | $4.18 | $4.21 | $4.21 | 8,354,300 |
| 2023-01-12 | $4.17 | $4.24 | $4.13 | $4.21 | $4.21 | 13,263,150 |
| 2023-01-11 | $4.21 | $4.27 | $4.14 | $4.16 | $4.16 | 13,885,000 |
| 2023-01-10 | $4.19 | $4.24 | $4.16 | $4.18 | $4.18 | 8,156,310 |
| 2023-01-09 | $4.30 | $4.33 | $4.19 | $4.22 | $4.22 | 23,329,860 |
| 2023-01-06 | $4.28 | $4.40 | $4.25 | $4.30 | $4.30 | 20,608,380 |
| 2023-01-05 | $4.27 | $4.29 | $4.23 | $4.27 | $4.27 | 7,655,360 |
| 2023-01-04 | $4.25 | $4.27 | $4.20 | $4.26 | $4.26 | 11,058,700 |
| 2023-01-03 | $4.13 | $4.25 | $4.10 | $4.23 | $4.23 | 11,469,670 |
| 2023-01-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2022-12-30 | $4.18 | $4.19 | $4.10 | $4.14 | $4.14 | 10,163,200 |
| 2022-12-29 | $4.24 | $4.24 | $4.15 | $4.16 | $4.16 | 13,595,550 |
| 2022-12-28 | $4.32 | $4.32 | $4.22 | $4.25 | $4.25 | 9,050,400 |
| 2022-12-27 | $4.28 | $4.34 | $4.26 | $4.31 | $4.31 | 8,948,640 |
| 2022-12-26 | $4.31 | $4.33 | $4.23 | $4.25 | $4.25 | 13,820,610 |
| 2022-12-23 | $4.29 | $4.36 | $4.25 | $4.33 | $4.33 | 10,947,100 |
| 2022-12-22 | $4.37 | $4.41 | $4.26 | $4.30 | $4.30 | 10,099,100 |
| 2022-12-21 | $4.37 | $4.42 | $4.31 | $4.34 | $4.34 | 10,106,370 |
| 2022-12-20 | $4.35 | $4.41 | $4.30 | $4.38 | $4.38 | 11,196,950 |
| 2022-12-19 | $4.58 | $4.58 | $4.30 | $4.34 | $4.34 | 25,381,800 |
| 2022-12-16 | $4.50 | $4.61 | $4.47 | $4.57 | $4.57 | 16,659,980 |
| 2022-12-15 | $4.55 | $4.60 | $4.45 | $4.55 | $4.55 | 15,472,710 |
| 2022-12-14 | $4.65 | $4.69 | $4.49 | $4.52 | $4.52 | 19,513,310 |
| 2022-12-13 | $4.56 | $4.66 | $4.55 | $4.61 | $4.61 | 24,587,460 |
| 2022-12-12 | $4.47 | $4.63 | $4.44 | $4.58 | $4.58 | 33,780,380 |
| 2022-12-09 | $4.42 | $4.51 | $4.42 | $4.44 | $4.44 | 16,346,210 |
| 2022-12-08 | $4.52 | $4.54 | $4.43 | $4.43 | $4.43 | 20,674,840 |
| 2022-12-07 | $4.62 | $4.64 | $4.53 | $4.54 | $4.54 | 21,894,080 |
| 2022-12-06 | $4.60 | $4.69 | $4.55 | $4.65 | $4.65 | 25,121,240 |
| 2022-12-05 | $4.54 | $4.63 | $4.53 | $4.63 | $4.63 | 27,857,800 |
| 2022-12-01 | $4.52 | $4.60 | $4.49 | $4.51 | $4.51 | 24,189,690 |
| 2022-11-30 | $4.57 | $4.58 | $4.47 | $4.48 | $4.48 | 19,701,640 |
| 2022-11-29 | $4.47 | $4.56 | $4.45 | $4.55 | $4.55 | 26,234,370 |
| 2022-11-28 | $4.44 | $4.47 | $4.40 | $4.45 | $4.45 | 18,705,200 |
| 2022-11-25 | $4.46 | $4.52 | $4.44 | $4.49 | $4.49 | 14,228,000 |
| 2022-11-24 | $4.60 | $4.63 | $4.48 | $4.52 | $4.52 | 27,775,700 |
| 2022-11-23 | $4.58 | $4.73 | $4.55 | $4.62 | $4.62 | 37,562,930 |
| 2022-11-22 | $4.54 | $4.78 | $4.52 | $4.58 | $4.58 | 51,581,560 |
| 2022-11-21 | $4.57 | $4.60 | $4.47 | $4.53 | $4.53 | 33,756,820 |
| 2022-11-18 | $4.77 | $4.80 | $4.59 | $4.63 | $4.63 | 54,343,090 |
| 2022-11-17 | $4.71 | $4.84 | $4.59 | $4.79 | $4.79 | 69,503,910 |
| 2022-11-16 | $4.82 | $4.88 | $4.65 | $4.67 | $4.67 | 111,046,380 |
| 2022-11-15 | $4.20 | $4.65 | $4.19 | $4.65 | $4.65 | 75,650,200 |
| 2022-11-14 | $4.28 | $4.31 | $4.21 | $4.23 | $4.23 | 19,327,620 |
| 2022-11-11 | $4.27 | $4.33 | $4.24 | $4.25 | $4.25 | 34,297,970 |
| 2022-11-10 | $4.30 | $4.30 | $4.17 | $4.18 | $4.18 | 36,201,450 |
| 2022-11-09 | $4.21 | $4.57 | $4.18 | $4.31 | $4.31 | 55,081,390 |
| 2022-11-08 | $4.32 | $4.53 | $4.23 | $4.24 | $4.24 | 46,961,390 |
| 2022-11-07 | $4.24 | $4.40 | $4.21 | $4.27 | $4.27 | 26,478,160 |
| 2022-11-04 | $4.14 | $4.23 | $4.11 | $4.23 | $4.23 | 20,055,210 |
| 2022-11-03 | $4.12 | $4.16 | $4.05 | $4.11 | $4.11 | 15,328,400 |
| 2022-11-02 | $4.15 | $4.24 | $4.12 | $4.16 | $4.16 | 19,453,370 |
| 2022-11-01 | $4.00 | $4.15 | $3.98 | $4.15 | $4.15 | 19,352,400 |
| 2022-10-31 | $3.99 | $4.07 | $3.95 | $3.98 | $3.98 | 18,844,750 |
| 2022-10-28 | $4.24 | $4.24 | $4.01 | $4.04 | $4.04 | 19,594,610 |
| 2022-10-27 | $4.29 | $4.32 | $4.21 | $4.23 | $4.23 | 19,881,110 |
| 2022-10-26 | $4.13 | $4.27 | $4.10 | $4.24 | $4.24 | 19,108,680 |
| 2022-10-25 | $4.15 | $4.20 | $4.08 | $4.11 | $4.11 | 18,610,500 |
| 2022-10-24 | $4.25 | $4.30 | $4.14 | $4.18 | $4.18 | 20,580,600 |
| 2022-10-21 | $4.33 | $4.36 | $4.22 | $4.23 | $4.23 | 32,016,980 |
| 2022-10-20 | $4.34 | $4.39 | $4.26 | $4.35 | $4.35 | 25,630,310 |
| 2022-10-19 | $4.46 | $4.50 | $4.33 | $4.35 | $4.35 | 39,007,740 |
| 2022-10-18 | $4.50 | $4.58 | $4.39 | $4.48 | $4.48 | 47,791,550 |
| 2022-10-17 | $4.30 | $4.49 | $4.20 | $4.43 | $4.43 | 60,020,010 |
| 2022-10-14 | $4.14 | $4.54 | $4.10 | $4.35 | $4.35 | 72,604,690 |
| 2022-10-13 | $4.15 | $4.33 | $4.05 | $4.17 | $4.17 | 72,443,920 |
| 2022-10-12 | $3.70 | $4.04 | $3.67 | $4.04 | $4.04 | 56,780,330 |
| 2022-10-11 | $3.67 | $3.70 | $3.62 | $3.67 | $3.67 | 7,515,320 |
| 2022-10-10 | $3.74 | $3.76 | $3.65 | $3.66 | $3.66 | 9,392,750 |
| 2022-09-30 | $3.66 | $3.77 | $3.66 | $3.71 | $3.71 | 10,528,390 |
| 2022-09-29 | $3.78 | $3.80 | $3.66 | $3.69 | $3.69 | 10,866,790 |
| 2022-09-28 | $3.85 | $3.86 | $3.74 | $3.74 | $3.74 | 11,344,450 |
| 2022-09-27 | $3.74 | $3.86 | $3.73 | $3.85 | $3.85 | 14,213,270 |
| 2022-09-26 | $3.80 | $3.81 | $3.71 | $3.71 | $3.71 | 13,100,310 |
| 2022-09-23 | $3.87 | $3.90 | $3.80 | $3.81 | $3.81 | 13,878,760 |
| 2022-09-22 | $3.90 | $3.95 | $3.86 | $3.88 | $3.88 | 16,122,740 |
| 2022-09-21 | $3.90 | $3.96 | $3.80 | $3.95 | $3.95 | 22,191,340 |
| 2022-09-20 | $4.00 | $4.01 | $3.90 | $3.92 | $3.92 | 24,078,100 |
| 2022-09-19 | $4.12 | $4.14 | $3.91 | $3.93 | $3.93 | 46,832,260 |
| 2022-09-16 | $4.54 | $4.56 | $4.19 | $4.20 | $4.20 | 84,418,820 |
| 2022-09-15 | $4.57 | $4.88 | $4.54 | $4.66 | $4.66 | 116,247,100 |
| 2022-09-14 | $4.44 | $4.58 | $4.39 | $4.44 | $4.44 | 16,448,960 |
| 2022-09-13 | $4.50 | $4.55 | $4.45 | $4.47 | $4.47 | 9,342,000 |
| 2022-09-12 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 0 |
| 2022-09-09 | $4.44 | $4.49 | $4.41 | $4.49 | $4.49 | 9,070,610 |
| 2022-09-08 | $4.50 | $4.50 | $4.43 | $4.45 | $4.45 | 9,047,620 |
| 2022-09-07 | $4.48 | $4.49 | $4.45 | $4.47 | $4.47 | 8,271,210 |
| 2022-09-06 | $4.46 | $4.49 | $4.42 | $4.47 | $4.47 | 8,538,440 |
| 2022-09-05 | $4.47 | $4.47 | $4.41 | $4.46 | $4.46 | 9,161,900 |
| 2022-09-02 | $4.34 | $4.47 | $4.34 | $4.45 | $4.45 | 11,512,590 |
| 2022-09-01 | $4.41 | $4.44 | $4.35 | $4.35 | $4.35 | 9,921,900 |
| 2022-08-31 | $4.47 | $4.48 | $4.40 | $4.42 | $4.42 | 14,740,560 |
| 2022-08-30 | $4.45 | $4.48 | $4.39 | $4.46 | $4.46 | 11,389,320 |
| 2022-08-29 | $4.30 | $4.50 | $4.27 | $4.44 | $4.44 | 17,014,440 |
| 2022-08-26 | $4.40 | $4.44 | $4.33 | $4.34 | $4.34 | 13,225,400 |
| 2022-08-25 | $4.46 | $4.48 | $4.33 | $4.40 | $4.40 | 15,989,240 |
| 2022-08-24 | $4.62 | $4.63 | $4.44 | $4.45 | $4.45 | 22,364,000 |
| 2022-08-23 | $4.60 | $4.66 | $4.58 | $4.62 | $4.62 | 12,593,100 |
| 2022-08-22 | $4.60 | $4.66 | $4.55 | $4.62 | $4.62 | 13,733,530 |
| 2022-08-19 | $4.69 | $4.84 | $4.62 | $4.63 | $4.63 | 22,772,580 |
| 2022-08-18 | $4.69 | $4.72 | $4.60 | $4.68 | $4.68 | 20,328,400 |
| 2022-08-17 | $4.60 | $4.73 | $4.56 | $4.69 | $4.69 | 26,713,430 |
| 2022-08-16 | $4.64 | $4.66 | $4.57 | $4.59 | $4.59 | 17,318,050 |
| 2022-08-15 | $4.55 | $4.67 | $4.55 | $4.64 | $4.64 | 19,517,400 |
| 2022-08-12 | $4.67 | $4.68 | $4.59 | $4.59 | $4.59 | 16,808,500 |
| 2022-08-11 | $4.54 | $4.70 | $4.53 | $4.64 | $4.64 | 24,944,660 |
| 2022-08-10 | $4.56 | $4.56 | $4.50 | $4.51 | $4.51 | 10,676,590 |
| 2022-08-09 | $4.56 | $4.61 | $4.48 | $4.55 | $4.55 | 24,012,240 |
| 2022-08-08 | $4.52 | $4.56 | $4.46 | $4.55 | $4.55 | 18,999,810 |
| 2022-08-05 | $4.40 | $4.50 | $4.37 | $4.50 | $4.50 | 22,270,430 |
| 2022-08-04 | $4.31 | $4.40 | $4.31 | $4.38 | $4.38 | 14,651,590 |
| 2022-08-03 | $4.33 | $4.45 | $4.28 | $4.30 | $4.30 | 16,950,210 |
| 2022-08-02 | $4.46 | $4.47 | $4.25 | $4.33 | $4.33 | 22,962,740 |
| 2022-08-01 | $4.45 | $4.50 | $4.40 | $4.49 | $4.49 | 13,773,940 |
| 2022-07-29 | $4.44 | $4.49 | $4.39 | $4.45 | $4.45 | 16,813,240 |
| 2022-07-28 | $4.37 | $4.55 | $4.36 | $4.44 | $4.44 | 24,913,740 |
| 2022-07-27 | $4.35 | $4.43 | $4.34 | $4.37 | $4.37 | 10,311,330 |
| 2022-07-26 | $4.33 | $4.38 | $4.27 | $4.37 | $4.37 | 13,736,040 |
| 2022-07-25 | $4.28 | $4.34 | $4.25 | $4.32 | $4.32 | 16,175,900 |
| 2022-07-22 | $4.30 | $4.34 | $4.22 | $4.27 | $4.27 | 15,152,810 |
| 2022-07-21 | $4.33 | $4.35 | $4.28 | $4.30 | $4.30 | 13,188,430 |
| 2022-07-20 | $4.32 | $4.35 | $4.29 | $4.32 | $4.32 | 13,527,180 |
| 2022-07-19 | $4.29 | $4.38 | $4.27 | $4.32 | $4.32 | 15,230,800 |
| 2022-07-18 | $4.21 | $4.31 | $4.21 | $4.30 | $4.30 | 16,242,500 |
| 2022-07-15 | $4.21 | $4.31 | $4.08 | $4.26 | $4.26 | 29,499,770 |
| 2022-07-14 | $4.35 | $4.39 | $4.20 | $4.23 | $4.23 | 40,298,360 |
| 2022-07-13 | $4.51 | $4.53 | $4.45 | $4.49 | $4.49 | 13,193,300 |
| 2022-07-12 | $4.63 | $4.65 | $4.51 | $4.51 | $4.51 | 18,379,050 |
| 2022-07-11 | $4.56 | $4.72 | $4.49 | $4.66 | $4.66 | 29,791,560 |
| 2022-07-08 | $4.59 | $4.65 | $4.57 | $4.57 | $4.57 | 18,180,400 |
| 2022-07-07 | $4.57 | $4.75 | $4.55 | $4.62 | $4.62 | 26,852,960 |
| 2022-07-06 | $4.55 | $4.64 | $4.49 | $4.53 | $4.53 | 17,167,360 |
| 2022-07-05 | $4.63 | $4.65 | $4.49 | $4.57 | $4.57 | 23,309,120 |
| 2022-07-04 | $4.71 | $4.71 | $4.60 | $4.62 | $4.62 | 20,268,380 |
| 2022-07-01 | $4.65 | $4.81 | $4.64 | $4.71 | $4.71 | 24,705,820 |
| 2022-06-30 | $4.71 | $4.77 | $4.66 | $4.68 | $4.68 | 26,935,320 |
| 2022-06-29 | $4.81 | $4.87 | $4.68 | $4.71 | $4.71 | 36,172,450 |
| 2022-06-28 | $4.70 | $4.93 | $4.62 | $4.86 | $4.86 | 56,103,570 |
| 2022-06-27 | $4.68 | $4.75 | $4.66 | $4.71 | $4.71 | 27,822,910 |
| 2022-06-24 | $4.63 | $4.68 | $4.60 | $4.66 | $4.66 | 25,676,180 |
| 2022-06-23 | $4.56 | $4.63 | $4.53 | $4.62 | $4.62 | 25,672,480 |
| 2022-06-22 | $4.70 | $4.73 | $4.57 | $4.57 | $4.57 | 37,353,690 |
| 2022-06-21 | $4.74 | $4.85 | $4.65 | $4.73 | $4.73 | 47,316,010 |
| 2022-06-20 | $4.73 | $4.83 | $4.66 | $4.71 | $4.71 | 51,088,380 |
| 2022-06-17 | $4.80 | $4.84 | $4.60 | $4.72 | $4.72 | 78,890,200 |
| 2022-06-16 | $5.11 | $5.24 | $4.82 | $4.87 | $4.87 | 130,670,990 |
| 2022-06-15 | $4.35 | $4.77 | $4.34 | $4.77 | $4.77 | 59,170,400 |
| 2022-06-14 | $4.29 | $4.35 | $4.18 | $4.34 | $4.34 | 24,046,300 |
| 2022-06-13 | $4.32 | $4.38 | $4.26 | $4.31 | $4.31 | 23,344,030 |
| 2022-06-10 | $4.31 | $4.36 | $4.30 | $4.36 | $4.36 | 25,393,470 |
| 2022-06-09 | $4.46 | $4.46 | $4.30 | $4.33 | $4.33 | 23,748,790 |
| 2022-06-08 | $4.50 | $4.51 | $4.36 | $4.48 | $4.48 | 24,605,510 |
| 2022-06-07 | $4.55 | $4.57 | $4.44 | $4.47 | $4.47 | 23,040,000 |
| 2022-06-06 | $4.44 | $4.55 | $4.41 | $4.53 | $4.53 | 31,237,350 |
| 2022-06-02 | $4.40 | $4.45 | $4.37 | $4.43 | $4.43 | 24,337,220 |
| 2022-06-01 | $4.44 | $4.50 | $4.35 | $4.40 | $4.40 | 33,569,420 |
| 2022-05-31 | $4.45 | $4.52 | $4.36 | $4.46 | $4.46 | 70,157,530 |
| 2022-05-30 | $4.48 | $4.77 | $4.46 | $4.61 | $4.61 | 105,769,730 |
| 2022-05-27 | $4.40 | $4.44 | $4.30 | $4.34 | $4.34 | 15,982,420 |
| 2022-05-26 | $4.32 | $4.40 | $4.21 | $4.38 | $4.38 | 20,441,270 |
| 2022-05-25 | $4.18 | $4.28 | $4.16 | $4.28 | $4.28 | 14,705,510 |
| 2022-05-24 | $4.42 | $4.46 | $4.17 | $4.17 | $4.17 | 28,784,550 |
| 2022-05-23 | $4.34 | $4.44 | $4.31 | $4.43 | $4.43 | 24,364,350 |
| 2022-05-20 | $4.34 | $4.46 | $4.32 | $4.38 | $4.38 | 28,119,920 |
| 2022-05-19 | $4.27 | $4.34 | $4.22 | $4.34 | $4.34 | 19,948,880 |
| 2022-05-18 | $4.22 | $4.38 | $4.19 | $4.33 | $4.33 | 33,154,090 |
| 2022-05-17 | $4.27 | $4.27 | $4.17 | $4.22 | $4.22 | 14,083,600 |
| 2022-05-16 | $4.29 | $4.31 | $4.20 | $4.21 | $4.21 | 18,342,650 |
| 2022-05-13 | $4.28 | $4.33 | $4.25 | $4.30 | $4.30 | 19,140,100 |
| 2022-05-12 | $4.20 | $4.31 | $4.17 | $4.30 | $4.30 | 35,972,480 |
| 2022-05-11 | $4.23 | $4.39 | $4.21 | $4.24 | $4.24 | 32,336,010 |
| 2022-05-10 | $4.16 | $4.29 | $4.10 | $4.22 | $4.22 | 48,143,280 |
| 2022-05-09 | $4.06 | $4.23 | $4.05 | $4.21 | $4.21 | 27,369,060 |
| 2022-05-06 | $4.15 | $4.15 | $4.00 | $4.05 | $4.05 | 30,189,960 |
| 2022-05-05 | $4.19 | $4.33 | $4.10 | $4.22 | $4.22 | 35,950,570 |
| 2022-05-04 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-05-03 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2022-04-29 | $4.15 | $4.32 | $4.08 | $4.27 | $4.27 | 67,272,440 |
| 2022-04-28 | $4.62 | $4.67 | $4.47 | $4.53 | $4.53 | 13,174,910 |
| 2022-04-27 | $4.42 | $4.67 | $4.37 | $4.65 | $4.65 | 19,712,580 |
| 2022-04-26 | $4.76 | $4.79 | $4.43 | $4.51 | $4.51 | 19,521,580 |
| 2022-04-25 | $5.11 | $5.11 | $4.72 | $4.75 | $4.75 | 23,140,060 |
| 2022-04-22 | $5.20 | $5.24 | $5.05 | $5.14 | $5.14 | 16,102,070 |
| 2022-04-21 | $5.62 | $5.62 | $5.21 | $5.23 | $5.23 | 34,039,570 |
| 2022-04-20 | $5.77 | $5.84 | $5.66 | $5.66 | $5.66 | 35,264,080 |
| 2022-04-19 | $5.82 | $5.90 | $5.74 | $5.79 | $5.79 | 35,892,980 |
| 2022-04-18 | $5.57 | $5.90 | $5.48 | $5.82 | $5.82 | 40,325,530 |
| 2022-04-15 | $5.62 | $5.64 | $5.57 | $5.60 | $5.60 | 9,324,420 |
| 2022-04-14 | $5.62 | $5.65 | $5.59 | $5.63 | $5.63 | 9,406,900 |
| 2022-04-13 | $5.56 | $5.67 | $5.54 | $5.60 | $5.60 | 10,691,130 |
| 2022-04-12 | $5.48 | $5.63 | $5.41 | $5.60 | $5.60 | 13,166,710 |
| 2022-04-11 | $5.67 | $5.67 | $5.46 | $5.49 | $5.49 | 15,336,140 |
| 2022-04-08 | $5.72 | $5.76 | $5.53 | $5.63 | $5.63 | 24,480,700 |
| 2022-04-07 | $5.85 | $5.96 | $5.76 | $5.76 | $5.76 | 42,990,420 |
| 2022-04-06 | $5.76 | $5.91 | $5.68 | $5.89 | $5.89 | 26,957,670 |
| 2022-04-05 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-04-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-04-01 | $5.75 | $5.79 | $5.68 | $5.77 | $5.77 | 13,652,380 |
| 2022-03-31 | $5.75 | $5.80 | $5.73 | $5.77 | $5.77 | 18,712,090 |
| 2022-03-30 | $5.73 | $5.77 | $5.69 | $5.75 | $5.75 | 15,738,120 |
| 2022-03-29 | $5.79 | $5.85 | $5.66 | $5.74 | $5.74 | 20,673,030 |
| 2022-03-28 | $5.60 | $5.85 | $5.55 | $5.82 | $5.82 | 38,972,850 |
| 2022-03-25 | $5.71 | $5.83 | $5.66 | $5.67 | $5.67 | 16,816,760 |
| 2022-03-24 | $5.71 | $5.80 | $5.66 | $5.71 | $5.71 | 20,971,020 |
| 2022-03-23 | $5.78 | $5.88 | $5.67 | $5.78 | $5.78 | 42,385,110 |
| 2022-03-22 | $5.67 | $5.95 | $5.59 | $5.78 | $5.78 | 31,096,950 |
| 2022-03-21 | $5.65 | $5.73 | $5.60 | $5.66 | $5.66 | 19,272,100 |
| 2022-03-18 | $5.43 | $5.72 | $5.41 | $5.64 | $5.64 | 26,961,700 |
| 2022-03-17 | $5.48 | $5.60 | $5.45 | $5.46 | $5.46 | 20,601,890 |
| 2022-03-16 | $5.35 | $5.46 | $5.15 | $5.44 | $5.44 | 26,342,040 |
| 2022-03-15 | $5.62 | $5.66 | $5.21 | $5.23 | $5.23 | 34,847,390 |
| 2022-03-14 | $5.78 | $5.88 | $5.69 | $5.70 | $5.70 | 17,255,640 |
| 2022-03-11 | $5.72 | $5.84 | $5.59 | $5.81 | $5.81 | 17,284,300 |
| 2022-03-10 | $5.68 | $5.92 | $5.67 | $5.79 | $5.79 | 26,479,760 |
| 2022-03-09 | $5.78 | $5.80 | $5.36 | $5.59 | $5.59 | 26,594,160 |
| 2022-03-08 | $5.88 | $5.92 | $5.73 | $5.76 | $5.76 | 18,997,600 |
| 2022-03-07 | $6.02 | $6.04 | $5.83 | $5.89 | $5.89 | 19,884,730 |
| 2022-03-04 | $6.15 | $6.15 | $6.01 | $6.05 | $6.05 | 16,626,120 |
| 2022-03-03 | $6.12 | $6.14 | $6.07 | $6.08 | $6.08 | 11,927,970 |
| 2022-03-02 | $6.07 | $6.13 | $6.03 | $6.12 | $6.12 | 12,416,280 |
| 2022-03-01 | $6.12 | $6.17 | $6.04 | $6.11 | $6.11 | 13,090,670 |
| 2022-02-28 | $6.17 | $6.18 | $5.98 | $6.11 | $6.11 | 18,492,560 |
| 2022-02-25 | $6.09 | $6.26 | $6.09 | $6.13 | $6.13 | 21,729,590 |
| 2022-02-24 | $6.22 | $6.32 | $6.00 | $6.07 | $6.07 | 27,085,260 |
| 2022-02-23 | $6.16 | $6.24 | $6.15 | $6.21 | $6.21 | 14,307,610 |
| 2022-02-22 | $6.22 | $6.22 | $6.14 | $6.16 | $6.16 | 16,493,900 |
| 2022-02-21 | $6.20 | $6.26 | $6.17 | $6.25 | $6.25 | 14,041,910 |
| 2022-02-18 | $6.15 | $6.23 | $6.14 | $6.20 | $6.20 | 12,649,290 |
| 2022-02-17 | $6.28 | $6.29 | $6.16 | $6.18 | $6.18 | 13,787,110 |
| 2022-02-16 | $6.20 | $6.36 | $6.20 | $6.24 | $6.24 | 15,684,370 |
| 2022-02-15 | $6.19 | $6.26 | $6.14 | $6.19 | $6.19 | 14,124,730 |
| 2022-02-14 | $6.18 | $6.23 | $6.08 | $6.19 | $6.19 | 17,712,480 |
| 2022-02-11 | $6.21 | $6.32 | $6.19 | $6.21 | $6.21 | 19,927,860 |
| 2022-02-10 | $6.17 | $6.24 | $6.14 | $6.23 | $6.23 | 18,315,260 |
| 2022-02-09 | $6.14 | $6.18 | $6.11 | $6.16 | $6.16 | 18,014,470 |
| 2022-02-08 | $5.99 | $6.15 | $5.95 | $6.15 | $6.15 | 22,984,960 |
| 2022-02-07 | $5.87 | $6.04 | $5.82 | $5.96 | $5.96 | 23,762,380 |
| 2022-02-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-01-28 | $5.78 | $5.85 | $5.67 | $5.77 | $5.77 | 20,292,670 |
| 2022-01-27 | $6.05 | $6.05 | $5.71 | $5.77 | $5.77 | 45,251,300 |
| 2022-01-26 | $6.17 | $6.28 | $6.16 | $6.24 | $6.24 | 11,896,700 |
| 2022-01-25 | $6.44 | $6.46 | $6.18 | $6.19 | $6.19 | 21,262,430 |
| 2022-01-24 | $6.40 | $6.50 | $6.33 | $6.46 | $6.46 | 15,556,860 |
| 2022-01-21 | $6.68 | $6.70 | $6.42 | $6.43 | $6.43 | 26,113,210 |
| 2022-01-20 | $6.80 | $6.82 | $6.60 | $6.61 | $6.61 | 27,510,760 |
| 2022-01-19 | $6.78 | $6.83 | $6.75 | $6.79 | $6.79 | 16,750,170 |
| 2022-01-18 | $6.84 | $6.86 | $6.78 | $6.81 | $6.81 | 18,208,580 |
| 2022-01-17 | $6.76 | $6.84 | $6.76 | $6.82 | $6.82 | 17,355,730 |
| 2022-01-14 | $6.91 | $6.93 | $6.77 | $6.79 | $6.79 | 28,273,050 |
| 2022-01-13 | $6.95 | $7.02 | $6.91 | $6.93 | $6.93 | 23,293,280 |
| 2022-01-12 | $6.92 | $6.96 | $6.88 | $6.93 | $6.93 | 16,039,470 |
| 2022-01-11 | $7.02 | $7.03 | $6.90 | $6.92 | $6.92 | 21,127,280 |
| 2022-01-10 | $6.99 | $7.03 | $6.92 | $7.01 | $7.01 | 20,616,660 |
| 2022-01-07 | $6.94 | $7.06 | $6.93 | $6.98 | $6.98 | 31,831,570 |
| 2022-01-06 | $6.89 | $6.95 | $6.83 | $6.93 | $6.93 | 20,576,880 |
| 2022-01-05 | $6.96 | $7.04 | $6.88 | $6.92 | $6.92 | 26,992,930 |
| 2022-01-04 | $6.82 | $6.95 | $6.82 | $6.95 | $6.95 | 28,606,500 |
| 2022-01-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-12-31 | $6.80 | $6.86 | $6.77 | $6.82 | $6.82 | 14,523,240 |
| 2021-12-30 | $6.76 | $6.88 | $6.75 | $6.83 | $6.83 | 19,071,670 |
| 2021-12-29 | $6.86 | $6.87 | $6.73 | $6.76 | $6.76 | 25,931,780 |
| 2021-12-28 | $6.86 | $6.88 | $6.81 | $6.86 | $6.86 | 14,993,460 |
| 2021-12-27 | $6.85 | $6.89 | $6.79 | $6.86 | $6.86 | 16,673,060 |
| 2021-12-24 | $6.93 | $6.94 | $6.82 | $6.85 | $6.85 | 20,550,700 |
| 2021-12-23 | $6.97 | $6.98 | $6.90 | $6.93 | $6.93 | 17,355,400 |
| 2021-12-22 | $6.97 | $6.99 | $6.91 | $6.96 | $6.96 | 21,732,300 |
| 2021-12-21 | $6.85 | $6.97 | $6.85 | $6.96 | $6.96 | 23,343,970 |
| 2021-12-20 | $7.07 | $7.07 | $6.82 | $6.85 | $6.85 | 58,344,250 |
| 2021-12-17 | $7.33 | $7.34 | $7.19 | $7.21 | $7.21 | 26,151,120 |
| 2021-12-16 | $7.31 | $7.37 | $7.30 | $7.34 | $7.34 | 25,196,800 |
| 2021-12-15 | $7.33 | $7.45 | $7.30 | $7.32 | $7.32 | 25,811,020 |
| 2021-12-14 | $7.51 | $7.52 | $7.33 | $7.37 | $7.37 | 36,033,050 |
| 2021-12-13 | $7.57 | $7.67 | $7.52 | $7.54 | $7.54 | 47,101,410 |
| 2021-12-10 | $7.41 | $7.64 | $7.36 | $7.61 | $7.61 | 89,340,590 |
| 2021-12-09 | $7.06 | $7.77 | $7.06 | $7.49 | $7.49 | 117,122,930 |
| 2021-12-08 | $7.02 | $7.08 | $6.99 | $7.06 | $7.06 | 22,359,340 |
| 2021-12-07 | $7.05 | $7.07 | $6.93 | $6.99 | $6.99 | 23,011,150 |
| 2021-12-06 | $7.04 | $7.14 | $6.98 | $6.99 | $6.99 | 28,329,040 |
| 2021-12-03 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 20,804,960 |
| 2021-12-02 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 23,855,300 |
| 2021-12-01 | $6.99 | $7.15 | $6.96 | $7.12 | $7.12 | 26,510,270 |
| 2021-11-30 | $7.01 | $7.09 | $6.96 | $7.02 | $7.02 | 20,910,770 |
| 2021-11-29 | $7.03 | $7.06 | $6.93 | $6.98 | $6.98 | 27,396,970 |
| 2021-11-26 | $7.20 | $7.20 | $7.11 | $7.14 | $7.14 | 21,108,760 |
| 2021-11-25 | $7.39 | $7.39 | $7.17 | $7.21 | $7.21 | 27,151,920 |
| 2021-11-24 | $7.41 | $7.47 | $7.31 | $7.33 | $7.33 | 27,749,610 |
| 2021-11-23 | $7.40 | $7.56 | $7.38 | $7.44 | $7.44 | 41,558,850 |
| 2021-11-22 | $7.21 | $7.53 | $7.20 | $7.46 | $7.46 | 65,450,030 |
| 2021-11-19 | $6.99 | $7.28 | $6.95 | $7.19 | $7.19 | 48,207,540 |
| 2021-11-18 | $7.12 | $7.17 | $6.99 | $7.01 | $7.01 | 26,289,910 |
| 2021-11-17 | $7.05 | $7.17 | $6.96 | $7.14 | $7.14 | 26,744,600 |
| 2021-11-16 | $7.20 | $7.28 | $7.08 | $7.10 | $7.10 | 30,302,210 |
| 2021-11-15 | $7.17 | $7.24 | $7.10 | $7.19 | $7.19 | 30,413,930 |
| 2021-11-12 | $7.08 | $7.23 | $7.05 | $7.14 | $7.14 | 32,860,450 |
| 2021-11-11 | $7.09 | $7.13 | $7.02 | $7.09 | $7.09 | 31,920,940 |
| 2021-11-10 | $7.00 | $7.10 | $6.98 | $7.10 | $7.10 | 31,594,990 |
| 2021-11-09 | $6.96 | $7.09 | $6.90 | $7.02 | $7.02 | 30,341,270 |
| 2021-11-08 | $6.89 | $6.97 | $6.76 | $6.92 | $6.92 | 22,835,240 |
| 2021-11-05 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 32,399,320 |
| 2021-11-04 | $7.07 | $7.13 | $6.94 | $7.03 | $7.03 | 49,072,380 |
| 2021-11-03 | $6.72 | $7.39 | $6.70 | $7.14 | $7.14 | 81,737,620 |
| 2021-11-02 | $7.00 | $7.11 | $6.70 | $6.72 | $6.72 | 44,920,180 |
| 2021-11-01 | $6.89 | $7.14 | $6.80 | $7.03 | $7.03 | 43,450,520 |
| 2021-10-29 | $6.91 | $6.93 | $6.76 | $6.90 | $6.90 | 31,171,350 |
| 2021-10-28 | $7.02 | $7.02 | $6.77 | $6.90 | $6.90 | 34,366,010 |
| 2021-10-27 | $7.17 | $7.19 | $6.99 | $7.03 | $7.03 | 25,397,490 |
| 2021-10-26 | $7.13 | $7.28 | $7.12 | $7.17 | $7.17 | 29,916,600 |
| 2021-10-25 | $7.08 | $7.24 | $6.98 | $7.12 | $7.12 | 36,224,220 |
| 2021-10-22 | $7.20 | $7.27 | $7.07 | $7.07 | $7.07 | 37,070,480 |
| 2021-10-21 | $7.41 | $7.41 | $7.16 | $7.20 | $7.20 | 43,960,080 |
| 2021-10-20 | $7.63 | $7.68 | $7.42 | $7.43 | $7.43 | 44,109,030 |
| 2021-10-19 | $7.62 | $7.73 | $7.41 | $7.68 | $7.68 | 44,495,100 |
| 2021-10-18 | $7.50 | $7.63 | $7.42 | $7.58 | $7.58 | 26,382,300 |
| 2021-10-15 | $7.85 | $7.88 | $7.52 | $7.56 | $7.56 | 40,732,670 |
| 2021-10-14 | $7.94 | $7.94 | $7.80 | $7.84 | $7.84 | 23,091,010 |
| 2021-10-13 | $7.95 | $8.00 | $7.83 | $7.99 | $7.99 | 21,701,030 |
| 2021-10-12 | $8.05 | $8.18 | $7.89 | $7.98 | $7.98 | 27,354,000 |
| 2021-10-11 | $8.10 | $8.17 | $8.04 | $8.10 | $8.10 | 24,780,230 |
| 2021-10-08 | $8.15 | $8.34 | $8.12 | $8.14 | $8.14 | 34,096,520 |
| 2021-10-07 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2021-10-06 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2021-09-30 | $7.90 | $8.03 | $7.85 | $8.02 | $8.02 | 29,057,100 |
| 2021-09-29 | $8.15 | $8.28 | $7.85 | $7.86 | $7.86 | 44,609,340 |
| 2021-09-28 | $8.44 | $8.46 | $8.20 | $8.28 | $8.28 | 41,273,160 |
| 2021-09-27 | $8.23 | $8.75 | $8.11 | $8.58 | $8.58 | 70,897,900 |
| 2021-09-24 | $8.55 | $8.68 | $8.21 | $8.23 | $8.23 | 49,376,540 |
| 2021-09-23 | $8.24 | $8.60 | $8.20 | $8.46 | $8.46 | 55,678,370 |
| 2021-09-22 | $8.21 | $8.29 | $8.10 | $8.20 | $8.20 | 51,027,340 |
| 2021-09-21 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-09-20 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2021-09-17 | $8.67 | $8.95 | $8.39 | $8.50 | $8.50 | 83,276,220 |
| 2021-09-16 | $8.58 | $8.72 | $8.30 | $8.36 | $8.36 | 52,809,360 |
| 2021-09-15 | $8.71 | $8.85 | $8.55 | $8.61 | $8.61 | 44,895,000 |
| 2021-09-14 | $9.04 | $9.04 | $8.66 | $8.80 | $8.80 | 62,329,850 |
| 2021-09-13 | $9.00 | $9.18 | $8.88 | $9.04 | $9.04 | 58,535,690 |
| 2021-09-10 | $9.13 | $9.34 | $8.96 | $9.03 | $9.03 | 85,527,480 |
| 2021-09-09 | $9.00 | $9.23 | $8.81 | $9.15 | $9.15 | 148,859,340 |
| 2021-09-08 | $8.18 | $8.98 | $8.11 | $8.98 | $8.98 | 121,873,410 |
| 2021-09-07 | $8.08 | $8.22 | $8.05 | $8.16 | $8.16 | 41,664,910 |
| 2021-09-06 | $8.16 | $8.25 | $8.05 | $8.10 | $8.10 | 38,685,090 |
| 2021-09-03 | $8.30 | $8.42 | $8.09 | $8.16 | $8.16 | 42,160,900 |
| 2021-09-02 | $8.13 | $8.42 | $8.08 | $8.35 | $8.35 | 42,822,150 |
| 2021-09-01 | $8.30 | $8.36 | $8.04 | $8.16 | $8.16 | 49,653,270 |
| 2021-08-31 | $8.19 | $8.47 | $8.04 | $8.38 | $8.38 | 55,827,710 |
| 2021-08-30 | $8.80 | $8.83 | $8.21 | $8.23 | $8.23 | 92,871,420 |
| 2021-08-27 | $8.57 | $8.76 | $8.45 | $8.76 | $8.76 | 51,740,000 |
| 2021-08-26 | $8.45 | $8.76 | $8.34 | $8.56 | $8.56 | 59,576,710 |
| 2021-08-25 | $8.11 | $8.53 | $8.05 | $8.44 | $8.44 | 67,871,110 |
| 2021-08-24 | $8.09 | $8.20 | $8.07 | $8.10 | $8.10 | 28,107,290 |
| 2021-08-23 | $7.97 | $8.23 | $7.96 | $8.15 | $8.15 | 36,849,970 |
| 2021-08-20 | $8.02 | $8.10 | $7.87 | $8.04 | $8.04 | 28,473,650 |
| 2021-08-19 | $7.92 | $8.34 | $7.89 | $8.07 | $8.07 | 48,350,900 |
| 2021-08-18 | $7.79 | $7.96 | $7.66 | $7.94 | $7.94 | 39,563,160 |
| 2021-08-17 | $8.22 | $8.25 | $7.78 | $7.80 | $7.80 | 59,713,260 |
| 2021-08-16 | $8.21 | $8.38 | $8.16 | $8.22 | $8.22 | 29,398,160 |
| 2021-08-13 | $8.38 | $8.39 | $8.14 | $8.22 | $8.22 | 46,748,590 |
| 2021-08-12 | $8.37 | $8.45 | $8.31 | $8.38 | $8.38 | 44,853,660 |
| 2021-08-11 | $8.38 | $8.49 | $8.36 | $8.42 | $8.42 | 37,504,970 |
| 2021-08-10 | $8.35 | $8.48 | $8.25 | $8.40 | $8.40 | 36,181,140 |
| 2021-08-09 | $8.35 | $8.54 | $8.31 | $8.39 | $8.39 | 40,464,560 |
| 2021-08-06 | $8.22 | $8.35 | $8.16 | $8.27 | $8.27 | 33,725,590 |
| 2021-08-05 | $8.40 | $8.63 | $8.25 | $8.28 | $8.28 | 49,595,580 |
| 2021-08-04 | $8.38 | $8.51 | $8.30 | $8.46 | $8.46 | 43,257,550 |
| 2021-08-03 | $8.51 | $8.58 | $8.33 | $8.35 | $8.35 | 41,887,780 |
| 2021-08-02 | $8.32 | $8.68 | $8.20 | $8.62 | $8.62 | 56,745,660 |
| 2021-07-30 | $8.22 | $8.47 | $8.13 | $8.36 | $8.36 | 45,586,380 |
| 2021-07-29 | $8.37 | $8.44 | $8.20 | $8.34 | $8.34 | 51,118,150 |
| 2021-07-28 | $8.95 | $8.95 | $8.13 | $8.22 | $8.22 | 75,335,120 |
| 2021-07-27 | $9.01 | $9.25 | $8.95 | $9.03 | $9.03 | 61,839,810 |
| 2021-07-26 | $9.20 | $9.37 | $8.90 | $9.06 | $9.06 | 76,544,020 |
| 2021-07-23 | $9.76 | $9.85 | $9.32 | $9.36 | $9.36 | 111,336,240 |
| 2021-07-22 | $9.82 | $10.18 | $9.61 | $9.86 | $9.86 | 157,103,990 |
| 2021-07-21 | $9.51 | $9.62 | $9.34 | $9.36 | $9.36 | 52,714,300 |
| 2021-07-20 | $9.40 | $9.55 | $9.27 | $9.51 | $9.51 | 44,238,940 |
| 2021-07-19 | $9.88 | $9.96 | $9.48 | $9.57 | $9.57 | 69,772,960 |
| 2021-07-16 | $9.30 | $10.25 | $9.26 | $9.94 | $9.94 | 115,064,730 |
| 2021-07-15 | $9.80 | $9.88 | $9.20 | $9.37 | $9.37 | 83,037,310 |
| 2021-07-14 | $10.61 | $10.75 | $9.81 | $9.90 | $9.90 | 112,148,910 |
| 2021-07-13 | $9.84 | $10.25 | $9.78 | $10.09 | $10.09 | 83,279,460 |
| 2021-07-12 | $9.79 | $9.97 | $9.63 | $9.86 | $9.86 | 72,552,280 |
| 2021-07-08 | $9.30 | $9.92 | $9.24 | $9.53 | $9.53 | 84,075,810 |
| 2021-07-07 | $9.33 | $9.39 | $9.17 | $9.31 | $9.31 | 56,364,910 |
| 2021-07-06 | $9.08 | $9.53 | $8.95 | $9.50 | $9.50 | 70,961,390 |
| 2021-07-05 | $9.03 | $9.20 | $8.90 | $9.12 | $9.12 | 34,226,390 |
| 2021-07-02 | $8.99 | $9.24 | $8.88 | $9.09 | $9.09 | 48,857,410 |
| 2021-07-01 | $9.40 | $9.45 | $8.98 | $8.98 | $8.98 | 59,880,300 |
| 2021-06-30 | $9.36 | $9.59 | $9.34 | $9.41 | $9.41 | 55,894,820 |
| 2021-06-29 | $9.61 | $9.80 | $9.40 | $9.41 | $9.41 | 59,257,440 |
| 2021-06-28 | $10.01 | $10.10 | $9.67 | $9.73 | $9.73 | 73,465,490 |
| 2021-06-25 | $10.10 | $10.31 | $9.90 | $10.07 | $10.07 | 71,006,180 |
| 2021-06-24 | $10.19 | $10.34 | $9.90 | $10.19 | $10.19 | 72,008,650 |
| 2021-06-23 | $10.08 | $10.25 | $9.91 | $10.16 | $10.16 | 70,494,990 |
| 2021-06-22 | $10.16 | $10.39 | $9.98 | $10.08 | $10.08 | 84,989,100 |
| 2021-06-21 | $10.21 | $10.21 | $9.96 | $10.04 | $10.04 | 95,331,810 |
| 2021-06-18 | $9.51 | $10.52 | $9.51 | $10.32 | $10.32 | 154,760,690 |
| 2021-06-17 | $9.56 | $9.72 | $9.30 | $9.56 | $9.56 | 60,747,690 |
| 2021-06-16 | $9.80 | $9.98 | $9.46 | $9.60 | $9.60 | 63,652,690 |
| 2021-06-15 | $9.56 | $9.98 | $9.41 | $9.87 | $9.87 | 98,967,610 |
| 2021-06-14 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-06-11 | $9.17 | $9.65 | $8.92 | $9.56 | $9.56 | 103,801,930 |
| 2021-06-10 | $9.14 | $9.28 | $8.96 | $9.12 | $9.12 | 63,200,150 |
| 2021-06-09 | $9.35 | $9.55 | $9.20 | $9.24 | $9.24 | 45,281,110 |
| 2021-06-08 | $9.67 | $9.74 | $9.20 | $9.31 | $9.31 | 75,618,660 |
| 2021-06-07 | $9.54 | $9.94 | $9.42 | $9.72 | $9.72 | 68,636,490 |
| 2021-06-04 | $10.24 | $10.26 | $9.75 | $9.75 | $9.75 | 76,437,950 |
| 2021-06-03 | $10.23 | $10.44 | $10.23 | $10.28 | $10.28 | 41,064,880 |
| 2021-06-02 | $10.50 | $10.62 | $10.11 | $10.30 | $10.30 | 70,602,780 |
| 2021-06-01 | $10.45 | $10.72 | $10.32 | $10.59 | $10.59 | 72,202,260 |
| 2021-05-31 | $10.29 | $10.60 | $10.23 | $10.47 | $10.47 | 68,874,960 |
| 2021-05-28 | $10.80 | $10.80 | $10.32 | $10.40 | $10.40 | 82,594,870 |
| 2021-05-27 | $10.45 | $10.92 | $10.40 | $10.73 | $10.73 | 73,637,750 |
| 2021-05-26 | $10.62 | $10.78 | $10.46 | $10.51 | $10.51 | 67,185,910 |
| 2021-05-25 | $10.51 | $10.74 | $10.28 | $10.69 | $10.69 | 72,552,400 |
| 2021-05-24 | $11.44 | $11.49 | $10.45 | $10.59 | $10.59 | 123,081,110 |
| 2021-05-21 | $11.76 | $12.23 | $11.31 | $11.36 | $11.36 | 102,473,430 |
| 2021-05-20 | $11.79 | $11.98 | $11.60 | $11.74 | $11.74 | 78,711,150 |
| 2021-05-19 | $11.51 | $11.92 | $11.37 | $11.90 | $11.90 | 112,712,200 |
| 2021-05-18 | $11.26 | $11.57 | $10.87 | $11.51 | $11.51 | 97,305,990 |
| 2021-05-17 | $11.35 | $11.65 | $11.08 | $11.27 | $11.27 | 89,086,340 |
| 2021-05-14 | $11.13 | $11.78 | $10.92 | $11.45 | $11.45 | 125,263,040 |
| 2021-05-13 | $10.70 | $11.38 | $10.60 | $10.91 | $10.91 | 87,617,590 |
| 2021-05-12 | $10.76 | $11.15 | $10.64 | $10.93 | $10.93 | 75,361,920 |
| 2021-05-11 | $10.18 | $11.03 | $10.18 | $10.84 | $10.84 | 102,109,090 |
| 2021-05-10 | $10.06 | $10.38 | $10.06 | $10.27 | $10.27 | 56,581,090 |
| 2021-05-07 | $10.52 | $10.72 | $10.15 | $10.15 | $10.15 | 82,282,920 |
| 2021-05-06 | $10.79 | $10.88 | $10.55 | $10.60 | $10.60 | 70,579,980 |
| 2021-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2021-04-30 | $10.65 | $11.12 | $10.47 | $10.95 | $10.95 | 102,216,150 |
| 2021-04-29 | $10.91 | $11.25 | $10.70 | $10.71 | $10.71 | 85,378,970 |
| 2021-04-28 | $11.36 | $11.36 | $10.86 | $11.03 | $11.03 | 108,215,060 |
| 2021-04-27 | $10.94 | $11.46 | $10.80 | $11.41 | $11.41 | 112,586,540 |
| 2021-04-26 | $10.85 | $11.60 | $10.83 | $11.02 | $11.02 | 133,911,870 |
| 2021-04-23 | $10.56 | $11.11 | $10.45 | $10.85 | $10.85 | 100,258,960 |
| 2021-04-22 | $11.09 | $11.25 | $10.50 | $10.70 | $10.70 | 157,101,020 |
| 2021-04-21 | $10.49 | $11.58 | $10.49 | $11.20 | $11.20 | 165,290,900 |
| 2021-04-20 | $10.39 | $10.66 | $10.06 | $10.53 | $10.53 | 96,531,350 |
| 2021-04-19 | $10.72 | $11.13 | $10.60 | $10.69 | $10.69 | 96,415,860 |
| 2021-04-16 | $10.87 | $11.13 | $10.46 | $10.84 | $10.84 | 102,704,590 |
| 2021-04-15 | $10.95 | $11.15 | $10.29 | $10.40 | $10.40 | 97,466,450 |
| 2021-04-14 | $10.57 | $11.45 | $10.52 | $11.12 | $11.12 | 106,080,680 |
| 2021-04-13 | $10.51 | $10.85 | $10.27 | $10.72 | $10.72 | 84,769,160 |
| 2021-04-12 | $11.65 | $11.89 | $10.60 | $10.60 | $10.60 | 129,128,480 |
| 2021-04-09 | $11.99 | $12.34 | $11.30 | $11.78 | $11.78 | 103,442,360 |
| 2021-04-08 | $13.22 | $13.25 | $12.06 | $12.06 | $12.06 | 155,634,730 |
| 2021-04-07 | $12.00 | $13.40 | $12.00 | $13.40 | $13.40 | 113,976,500 |
| 2021-04-06 | $12.00 | $12.62 | $11.99 | $12.18 | $12.18 | 83,026,340 |
| 2021-04-05 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2021-04-02 | $11.63 | $12.34 | $11.26 | $12.18 | $12.18 | 115,155,640 |
| 2021-04-01 | $11.12 | $11.83 | $11.07 | $11.68 | $11.68 | 91,678,300 |
| 2021-03-31 | $11.20 | $11.64 | $11.00 | $11.23 | $11.23 | 78,404,070 |
| 2021-03-30 | $10.81 | $11.75 | $10.65 | $11.40 | $11.40 | 131,039,230 |
| 2021-03-29 | $10.60 | $11.23 | $10.57 | $10.69 | $10.69 | 103,759,380 |
| 2021-03-26 | $10.31 | $10.88 | $10.09 | $10.63 | $10.63 | 129,530,920 |
| 2021-03-25 | $10.69 | $11.46 | $10.62 | $10.62 | $10.62 | 130,440,150 |
| 2021-03-24 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2021-03-23 | $12.60 | $13.25 | $11.64 | $11.80 | $11.80 | 204,109,780 |
| 2021-03-22 | $11.10 | $12.16 | $11.00 | $12.16 | $12.16 | 111,344,380 |
| 2021-03-19 | $11.24 | $11.56 | $10.82 | $11.05 | $11.05 | 116,638,320 |
| 2021-03-18 | $11.51 | $11.79 | $11.00 | $11.40 | $11.40 | 159,565,420 |
| 2021-03-17 | $10.21 | $11.37 | $10.08 | $11.37 | $11.37 | 95,785,040 |
| 2021-03-16 | $10.20 | $10.70 | $9.90 | $10.34 | $10.34 | 165,585,540 |
| 2021-03-15 | $9.01 | $9.85 | $8.85 | $9.85 | $9.85 | 121,795,880 |
| 2021-03-12 | $8.81 | $9.15 | $8.66 | $8.95 | $8.95 | 96,251,260 |
| 2021-03-11 | $8.80 | $9.09 | $8.57 | $8.79 | $8.79 | 98,620,910 |
| 2021-03-10 | $8.85 | $9.29 | $8.38 | $9.02 | $9.02 | 131,466,530 |
| 2021-03-09 | $9.18 | $9.52 | $8.30 | $8.90 | $8.90 | 167,248,090 |
| 2021-03-08 | $8.65 | $9.38 | $8.65 | $9.08 | $9.08 | 190,592,390 |
| 2021-03-05 | $8.66 | $8.90 | $8.25 | $8.53 | $8.53 | 95,254,970 |
| 2021-03-04 | $9.15 | $9.45 | $8.58 | $8.85 | $8.85 | 139,954,440 |
| 2021-03-03 | $8.70 | $9.15 | $8.34 | $9.15 | $9.15 | 118,710,280 |
| 2021-03-02 | $8.39 | $9.05 | $8.21 | $8.86 | $8.86 | 144,451,080 |
| 2021-03-01 | $8.97 | $9.15 | $8.00 | $8.33 | $8.33 | 127,179,450 |
| 2021-02-26 | $8.14 | $8.65 | $8.13 | $8.48 | $8.48 | 89,972,210 |
| 2021-02-25 | $8.35 | $8.53 | $7.93 | $8.38 | $8.38 | 83,722,240 |
| 2021-02-24 | $8.22 | $8.54 | $7.92 | $8.26 | $8.26 | 89,122,590 |
| 2021-02-23 | $8.13 | $8.68 | $8.13 | $8.16 | $8.16 | 74,864,660 |
| 2021-02-22 | $8.00 | $8.57 | $7.93 | $8.28 | $8.28 | 95,245,270 |
| 2021-02-19 | $7.71 | $8.14 | $7.61 | $7.99 | $7.99 | 87,478,910 |
| 2021-02-18 | $7.30 | $7.71 | $7.23 | $7.71 | $7.71 | 94,580,640 |
| 2021-02-17 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-02-16 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-02-15 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-02-12 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-02-11 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2021-02-10 | $7.01 | $7.10 | $6.91 | $7.01 | $7.01 | 40,714,980 |
| 2021-02-09 | $6.84 | $7.18 | $6.84 | $7.01 | $7.01 | 58,644,610 |
| 2021-02-08 | $6.50 | $6.96 | $6.45 | $6.89 | $6.89 | 75,392,660 |
| 2021-02-05 | $7.19 | $7.27 | $6.48 | $6.55 | $6.55 | 100,674,300 |
| 2021-02-04 | $7.68 | $7.83 | $7.03 | $7.19 | $7.19 | 127,560,230 |
| 2021-02-03 | $8.25 | $8.37 | $7.71 | $7.81 | $7.81 | 99,388,170 |
| 2021-02-02 | $8.16 | $8.39 | $7.66 | $8.32 | $8.32 | 117,791,060 |
| 2021-02-01 | $7.66 | $8.19 | $7.41 | $7.97 | $7.97 | 130,507,850 |
| 2021-01-29 | $8.01 | $8.50 | $7.47 | $7.47 | $7.47 | 167,052,980 |
| 2021-01-28 | $8.56 | $9.01 | $8.14 | $8.30 | $8.30 | 191,302,010 |
| 2021-01-27 | $9.01 | $9.15 | $8.00 | $8.19 | $8.19 | 193,007,480 |
| 2021-01-26 | $7.93 | $8.89 | $7.85 | $8.89 | $8.89 | 164,886,950 |
| 2021-01-25 | $7.84 | $8.44 | $7.50 | $8.08 | $8.08 | 114,513,240 |
| 2021-01-22 | $7.39 | $8.12 | $7.19 | $7.85 | $7.85 | 135,590,490 |
| 2021-01-21 | $7.03 | $7.80 | $6.97 | $7.39 | $7.39 | 132,283,660 |
| 2021-01-20 | $7.05 | $7.23 | $6.90 | $7.09 | $7.09 | 85,796,990 |
| 2021-01-19 | $7.21 | $7.64 | $6.80 | $7.00 | $7.00 | 120,980,210 |
| 2021-01-18 | $7.25 | $7.63 | $7.14 | $7.28 | $7.28 | 185,222,960 |
| 2021-01-15 | $7.70 | $8.42 | $7.42 | $7.93 | $7.93 | 235,927,090 |
| 2021-01-14 | $8.20 | $8.20 | $7.21 | $7.65 | $7.65 | 207,865,810 |
| 2021-01-13 | $7.35 | $7.50 | $7.12 | $7.50 | $7.50 | 52,123,150 |
| 2021-01-12 | $6.40 | $6.82 | $6.12 | $6.82 | $6.82 | 116,590,790 |
| 2021-01-11 | $5.96 | $6.42 | $5.85 | $6.20 | $6.20 | 88,945,830 |
| 2021-01-08 | $5.86 | $6.25 | $5.86 | $6.00 | $6.00 | 60,072,890 |
| 2021-01-07 | $6.10 | $6.32 | $5.79 | $5.95 | $5.95 | 86,478,690 |
| 2021-01-06 | $6.84 | $6.85 | $6.12 | $6.22 | $6.22 | 116,749,890 |
| 2021-01-05 | $6.40 | $7.06 | $6.33 | $6.80 | $6.80 | 148,229,070 |
| 2021-01-04 | $6.41 | $6.84 | $6.36 | $6.57 | $6.57 | 115,112,630 |
| 2021-01-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2020-12-31 | $7.03 | $7.29 | $6.60 | $6.66 | $6.66 | 189,872,800 |
| 2020-12-30 | $6.40 | $6.93 | $5.85 | $6.93 | $6.93 | 138,006,190 |
| 2020-12-29 | $6.10 | $6.57 | $6.07 | $6.30 | $6.30 | 126,570,200 |
| 2020-12-28 | $5.97 | $6.38 | $5.82 | $6.05 | $6.05 | 87,461,660 |
| 2020-12-25 | $6.07 | $6.18 | $5.83 | $6.04 | $6.04 | 93,416,950 |
| 2020-12-24 | $5.93 | $6.40 | $5.75 | $6.20 | $6.20 | 124,624,760 |
| 2020-12-23 | $5.73 | $5.98 | $5.70 | $5.92 | $5.92 | 94,947,910 |
| 2020-12-22 | $6.14 | $6.37 | $5.79 | $5.79 | $5.79 | 119,096,460 |
| 2020-12-21 | $6.30 | $6.39 | $5.98 | $6.21 | $6.21 | 122,515,010 |
| 2020-12-18 | $7.00 | $7.08 | $6.24 | $6.40 | $6.40 | 195,143,010 |
| 2020-12-17 | $6.09 | $6.89 | $6.02 | $6.89 | $6.89 | 150,621,270 |
| 2020-12-16 | $5.92 | $6.58 | $5.78 | $6.26 | $6.26 | 190,944,640 |
| 2020-12-15 | $6.61 | $6.70 | $5.97 | $5.98 | $5.98 | 161,768,490 |
| 2020-12-14 | $6.20 | $6.65 | $6.05 | $6.63 | $6.63 | 156,302,860 |
| 2020-12-11 | $6.20 | $6.35 | $6.12 | $6.30 | $6.30 | 110,551,080 |
| 2020-12-10 | $6.36 | $6.45 | $6.16 | $6.26 | $6.26 | 120,938,470 |
| 2020-12-09 | $6.65 | $6.85 | $6.39 | $6.60 | $6.60 | 158,803,790 |
| 2020-12-08 | $6.87 | $6.96 | $6.50 | $6.50 | $6.50 | 180,169,400 |
| 2020-12-07 | $7.00 | $7.30 | $6.97 | $6.97 | $6.97 | 197,944,710 |
| 2020-12-04 | $8.30 | $8.60 | $7.74 | $7.74 | $7.74 | 128,488,470 |
| 2020-12-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 17,519,400 |
| 2020-12-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 11,283,440 |
| 2020-12-01 | $6.63 | $7.11 | $6.50 | $7.11 | $7.11 | 118,605,570 |
| 2020-11-30 | $6.26 | $6.46 | $6.06 | $6.46 | $6.46 | 110,003,300 |
| 2020-11-27 | $5.60 | $5.87 | $5.35 | $5.87 | $5.87 | 91,524,960 |
| 2020-11-26 | $5.00 | $5.34 | $4.78 | $5.34 | $5.34 | 110,580,860 |
| 2020-11-25 | $4.42 | $4.85 | $4.42 | $4.85 | $4.85 | 57,452,620 |
| 2020-11-24 | $4.44 | $4.48 | $4.39 | $4.41 | $4.41 | 8,809,400 |
| 2020-11-23 | $4.44 | $4.49 | $4.40 | $4.45 | $4.45 | 10,974,670 |
| 2020-11-20 | $4.39 | $4.46 | $4.34 | $4.44 | $4.44 | 12,971,320 |
| 2020-11-19 | $4.36 | $4.45 | $4.33 | $4.40 | $4.40 | 16,213,260 |
| 2020-11-18 | $4.25 | $4.68 | $4.23 | $4.45 | $4.45 | 28,210,190 |
| 2020-11-17 | $4.28 | $4.30 | $4.22 | $4.25 | $4.25 | 5,651,900 |
| 2020-11-16 | $4.27 | $4.32 | $4.23 | $4.29 | $4.29 | 7,300,410 |
| 2020-11-13 | $4.27 | $4.28 | $4.20 | $4.23 | $4.23 | 8,552,120 |
| 2020-11-12 | $4.25 | $4.34 | $4.21 | $4.25 | $4.25 | 7,857,700 |
| 2020-11-11 | $4.32 | $4.36 | $4.22 | $4.23 | $4.23 | 13,872,870 |
| 2020-11-10 | $4.30 | $4.48 | $4.24 | $4.40 | $4.40 | 13,453,410 |
| 2020-11-09 | $4.26 | $4.35 | $4.25 | $4.30 | $4.30 | 11,120,990 |
| 2020-11-06 | $4.22 | $4.28 | $4.19 | $4.24 | $4.24 | 6,822,170 |
| 2020-11-05 | $4.20 | $4.24 | $4.16 | $4.22 | $4.22 | 4,930,600 |
| 2020-11-04 | $4.23 | $4.25 | $4.15 | $4.18 | $4.18 | 4,455,900 |
| 2020-11-03 | $4.17 | $4.27 | $4.15 | $4.21 | $4.21 | 7,841,720 |
| 2020-11-02 | $4.05 | $4.18 | $4.05 | $4.17 | $4.17 | 8,455,630 |
| 2020-10-30 | $4.14 | $4.19 | $4.04 | $4.05 | $4.05 | 7,096,980 |
| 2020-10-29 | $4.16 | $4.17 | $4.10 | $4.11 | $4.11 | 4,184,670 |
| 2020-10-28 | $4.18 | $4.21 | $4.07 | $4.17 | $4.17 | 4,281,240 |
| 2020-10-27 | $4.19 | $4.23 | $4.13 | $4.17 | $4.17 | 3,541,100 |
| 2020-10-26 | $4.11 | $4.23 | $4.11 | $4.20 | $4.20 | 4,498,200 |
| 2020-10-23 | $4.20 | $4.25 | $4.17 | $4.17 | $4.17 | 4,630,680 |
| 2020-10-22 | $4.17 | $4.21 | $4.13 | $4.18 | $4.18 | 3,894,060 |
| 2020-10-21 | $4.15 | $4.25 | $4.12 | $4.19 | $4.19 | 8,205,950 |
| 2020-10-20 | $4.06 | $4.14 | $4.06 | $4.13 | $4.13 | 6,516,730 |
| 2020-10-19 | $4.16 | $4.16 | $4.06 | $4.07 | $4.07 | 4,236,300 |
| 2020-10-16 | $4.14 | $4.16 | $4.06 | $4.08 | $4.08 | 5,590,240 |
| 2020-10-15 | $4.17 | $4.19 | $4.11 | $4.12 | $4.12 | 4,977,900 |
| 2020-10-14 | $4.24 | $4.25 | $4.16 | $4.19 | $4.19 | 4,625,080 |
| 2020-10-13 | $4.24 | $4.27 | $4.20 | $4.22 | $4.22 | 7,170,800 |
| 2020-10-12 | $4.25 | $4.27 | $4.18 | $4.26 | $4.26 | 8,507,850 |
| 2020-10-09 | $4.13 | $4.22 | $4.11 | $4.18 | $4.18 | 6,098,700 |
| 2020-10-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2020-10-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2020-10-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2020-10-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2020-10-02 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2020-10-01 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2020-09-30 | $4.08 | $4.11 | $4.03 | $4.06 | $4.06 | 4,246,970 |
| 2020-09-29 | $4.02 | $4.13 | $4.02 | $4.06 | $4.06 | 4,946,060 |
| 2020-09-28 | $4.00 | $4.08 | $3.99 | $4.01 | $4.01 | 4,064,090 |
| 2020-09-25 | $4.13 | $4.17 | $3.98 | $4.01 | $4.01 | 8,758,130 |
| 2020-09-24 | $4.26 | $4.27 | $4.10 | $4.12 | $4.12 | 10,689,850 |
| 2020-09-23 | $4.29 | $4.32 | $4.27 | $4.29 | $4.29 | 3,796,800 |
| 2020-09-22 | $4.32 | $4.34 | $4.28 | $4.29 | $4.29 | 5,122,450 |
| 2020-09-21 | $4.37 | $4.39 | $4.33 | $4.35 | $4.35 | 6,252,500 |
| 2020-09-18 | $4.35 | $4.38 | $4.32 | $4.37 | $4.37 | 5,931,580 |
| 2020-09-17 | $4.39 | $4.40 | $4.31 | $4.35 | $4.35 | 6,678,870 |
| 2020-09-16 | $4.40 | $4.43 | $4.34 | $4.38 | $4.38 | 5,912,800 |
| 2020-09-15 | $4.42 | $4.42 | $4.33 | $4.38 | $4.38 | 4,608,310 |
| 2020-09-14 | $4.45 | $4.47 | $4.37 | $4.41 | $4.41 | 8,623,160 |
| 2020-09-11 | $4.37 | $4.53 | $4.33 | $4.45 | $4.45 | 9,346,860 |
| 2020-09-10 | $4.39 | $4.42 | $4.31 | $4.40 | $4.40 | 9,656,660 |
| 2020-09-09 | $4.39 | $4.43 | $4.34 | $4.38 | $4.38 | 10,241,530 |
| 2020-09-08 | $4.38 | $4.45 | $4.34 | $4.43 | $4.43 | 10,033,550 |
| 2020-09-07 | $4.50 | $4.55 | $4.37 | $4.40 | $4.40 | 15,318,090 |
| 2020-09-04 | $4.47 | $4.52 | $4.45 | $4.51 | $4.51 | 8,804,710 |
| 2020-09-03 | $4.50 | $4.58 | $4.44 | $4.56 | $4.56 | 14,124,330 |
| 2020-09-02 | $4.50 | $4.56 | $4.45 | $4.52 | $4.52 | 11,581,700 |
| 2020-09-01 | $4.53 | $4.54 | $4.44 | $4.49 | $4.49 | 8,906,100 |
| 2020-08-31 | $4.56 | $4.66 | $4.51 | $4.52 | $4.52 | 12,852,900 |
| 2020-08-28 | $4.54 | $4.56 | $4.43 | $4.53 | $4.53 | 17,004,800 |
| 2020-08-27 | $4.56 | $4.61 | $4.51 | $4.59 | $4.59 | 11,603,550 |
| 2020-08-26 | $4.73 | $4.75 | $4.56 | $4.58 | $4.58 | 20,725,960 |
| 2020-08-25 | $4.84 | $4.88 | $4.75 | $4.77 | $4.77 | 13,927,000 |
| 2020-08-24 | $4.81 | $4.93 | $4.74 | $4.86 | $4.86 | 17,457,800 |
| 2020-08-21 | $4.86 | $4.88 | $4.72 | $4.76 | $4.76 | 15,541,490 |
| 2020-08-20 | $4.84 | $4.92 | $4.75 | $4.78 | $4.78 | 17,719,900 |
| 2020-08-19 | $5.01 | $5.03 | $4.82 | $4.82 | $4.82 | 29,185,720 |
| 2020-08-18 | $5.00 | $5.05 | $4.90 | $5.01 | $5.01 | 34,549,730 |
| 2020-08-17 | $4.88 | $5.10 | $4.86 | $5.00 | $5.00 | 43,863,300 |
| 2020-08-14 | $4.82 | $4.92 | $4.73 | $4.85 | $4.85 | 18,445,180 |
| 2020-08-13 | $4.71 | $4.88 | $4.65 | $4.80 | $4.80 | 19,900,060 |
| 2020-08-12 | $4.68 | $4.72 | $4.57 | $4.71 | $4.71 | 16,584,960 |
| 2020-08-11 | $4.89 | $4.91 | $4.65 | $4.68 | $4.68 | 23,490,420 |
| 2020-08-10 | $4.84 | $4.96 | $4.81 | $4.87 | $4.87 | 24,987,080 |
| 2020-08-07 | $4.98 | $4.98 | $4.73 | $4.92 | $4.92 | 35,670,240 |
| 2020-08-06 | $4.99 | $5.10 | $4.92 | $4.99 | $4.99 | 47,137,350 |
| 2020-08-05 | $4.79 | $4.94 | $4.71 | $4.92 | $4.92 | 31,947,700 |
| 2020-08-04 | $4.83 | $4.86 | $4.72 | $4.79 | $4.79 | 22,324,180 |
| 2020-08-03 | $4.74 | $4.87 | $4.73 | $4.86 | $4.86 | 24,797,050 |
| 2020-07-31 | $4.68 | $4.77 | $4.63 | $4.71 | $4.71 | 17,332,430 |
| 2020-07-30 | $4.79 | $4.83 | $4.65 | $4.67 | $4.67 | 17,802,700 |
| 2020-07-29 | $4.62 | $4.76 | $4.55 | $4.76 | $4.76 | 20,493,130 |
| 2020-07-28 | $4.59 | $4.72 | $4.57 | $4.62 | $4.62 | 16,569,000 |
| 2020-07-27 | $4.55 | $4.62 | $4.49 | $4.55 | $4.55 | 17,802,300 |
| 2020-07-24 | $4.90 | $4.94 | $4.55 | $4.55 | $4.55 | 34,048,340 |
| 2020-07-23 | $4.88 | $4.95 | $4.73 | $4.90 | $4.90 | 35,261,740 |
| 2020-07-22 | $5.10 | $5.13 | $4.75 | $4.94 | $4.94 | 56,783,250 |
| 2020-07-21 | $4.65 | $5.04 | $4.63 | $5.04 | $5.04 | 35,432,600 |
| 2020-07-20 | $4.50 | $4.58 | $4.42 | $4.58 | $4.58 | 18,057,650 |
| 2020-07-17 | $4.50 | $4.60 | $4.40 | $4.44 | $4.44 | 20,014,380 |
| 2020-07-16 | $4.81 | $4.85 | $4.47 | $4.50 | $4.50 | 31,169,760 |
| 2020-07-15 | $4.98 | $5.07 | $4.77 | $4.80 | $4.80 | 30,694,430 |
| 2020-07-14 | $5.25 | $5.27 | $4.88 | $4.99 | $4.99 | 53,715,100 |
| 2020-07-13 | $4.84 | $5.10 | $4.82 | $5.08 | $5.08 | 44,265,080 |
| 2020-07-10 | $4.95 | $5.02 | $4.80 | $4.82 | $4.82 | 38,564,930 |
| 2020-07-09 | $4.90 | $5.18 | $4.87 | $5.04 | $5.04 | 50,895,060 |
| 2020-07-08 | $4.97 | $5.00 | $4.77 | $4.93 | $4.93 | 38,012,830 |
| 2020-07-07 | $4.88 | $5.07 | $4.77 | $4.86 | $4.86 | 54,300,440 |
| 2020-07-06 | $4.55 | $4.84 | $4.54 | $4.77 | $4.77 | 47,659,770 |
| 2020-07-03 | $4.50 | $4.59 | $4.44 | $4.53 | $4.53 | 27,175,920 |
| 2020-07-02 | $4.44 | $4.53 | $4.40 | $4.51 | $4.51 | 26,047,660 |
| 2020-07-01 | $4.54 | $4.56 | $4.44 | $4.46 | $4.46 | 20,984,000 |
| 2020-06-30 | $4.51 | $4.58 | $4.49 | $4.56 | $4.56 | 24,337,500 |
| 2020-06-29 | $4.45 | $4.63 | $4.34 | $4.53 | $4.53 | 28,057,690 |
| 2020-06-26 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2020-06-25 | $4.46 | $4.46 | $4.46 | $4.46 | $4.46 | 0 |
| 2020-06-24 | $4.53 | $4.59 | $4.42 | $4.46 | $4.46 | 22,038,030 |
| 2020-06-23 | $4.40 | $4.65 | $4.38 | $4.54 | $4.54 | 34,985,350 |
| 2020-06-22 | $4.49 | $4.54 | $4.35 | $4.37 | $4.37 | 22,310,280 |
| 2020-06-19 | $4.49 | $4.55 | $4.42 | $4.49 | $4.49 | 27,250,000 |
| 2020-06-18 | $4.32 | $4.58 | $4.30 | $4.55 | $4.55 | 38,795,360 |
| 2020-06-17 | $4.31 | $4.46 | $4.23 | $4.37 | $4.37 | 30,547,190 |
| 2020-06-16 | $4.31 | $4.40 | $4.27 | $4.32 | $4.32 | 25,464,450 |
| 2020-06-15 | $4.30 | $4.41 | $4.25 | $4.26 | $4.26 | 36,791,700 |
| 2020-06-12 | $4.44 | $4.55 | $4.35 | $4.42 | $4.42 | 37,028,160 |
| 2020-06-11 | $4.77 | $4.80 | $4.57 | $4.58 | $4.58 | 52,173,760 |
| 2020-06-10 | $4.61 | $4.87 | $4.51 | $4.87 | $4.87 | 75,853,560 |
| 2020-06-09 | $4.76 | $4.88 | $4.53 | $4.66 | $4.66 | 91,581,870 |
| 2020-06-08 | $4.38 | $4.65 | $4.31 | $4.65 | $4.65 | 30,620,850 |
| 2020-06-05 | $4.42 | $4.47 | $4.19 | $4.23 | $4.23 | 31,421,240 |
| 2020-06-04 | $4.45 | $4.58 | $4.33 | $4.36 | $4.36 | 48,598,440 |
| 2020-06-03 | $4.64 | $4.77 | $4.40 | $4.45 | $4.45 | 70,408,670 |
| 2020-06-02 | $4.01 | $4.40 | $4.01 | $4.40 | $4.40 | 33,227,760 |
| 2020-06-01 | $3.91 | $4.02 | $3.90 | $4.00 | $4.00 | 17,407,080 |
| 2020-05-29 | $3.80 | $4.09 | $3.75 | $3.91 | $3.91 | 16,042,040 |
| 2020-05-28 | $3.82 | $3.86 | $3.72 | $3.83 | $3.83 | 8,161,320 |
| 2020-05-27 | $3.89 | $3.94 | $3.82 | $3.83 | $3.83 | 6,688,720 |
| 2020-05-26 | $3.80 | $3.92 | $3.80 | $3.90 | $3.90 | 6,695,900 |
| 2020-05-25 | $3.74 | $3.81 | $3.73 | $3.80 | $3.80 | 6,722,430 |
| 2020-05-22 | $3.84 | $3.89 | $3.75 | $3.77 | $3.77 | 11,070,190 |
| 2020-05-21 | $3.99 | $4.01 | $3.83 | $3.85 | $3.85 | 13,060,180 |
| 2020-05-20 | $4.03 | $4.06 | $3.98 | $3.99 | $3.99 | 10,968,250 |
| 2020-05-19 | $4.02 | $4.07 | $3.98 | $4.03 | $4.03 | 10,059,430 |
| 2020-05-18 | $4.14 | $4.24 | $3.99 | $3.99 | $3.99 | 19,613,080 |
| 2020-05-15 | $4.10 | $4.20 | $4.08 | $4.13 | $4.13 | 17,669,490 |
| 2020-05-14 | $4.07 | $4.13 | $4.02 | $4.09 | $4.09 | 11,334,710 |
| 2020-05-13 | $4.08 | $4.15 | $4.06 | $4.08 | $4.08 | 9,824,130 |
| 2020-05-12 | $4.08 | $4.12 | $4.00 | $4.10 | $4.10 | 15,027,310 |
| 2020-05-11 | $4.11 | $4.21 | $4.08 | $4.10 | $4.10 | 19,961,460 |
| 2020-05-08 | $4.04 | $4.10 | $4.03 | $4.06 | $4.06 | 15,280,350 |
| 2020-05-07 | $4.09 | $4.15 | $4.00 | $4.02 | $4.02 | 21,402,450 |
| 2020-05-06 | $4.03 | $4.27 | $3.94 | $4.17 | $4.17 | 38,032,830 |
| 2020-05-05 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2020-05-04 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2020-05-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.11 | 0 |
| 2020-04-30 | $3.73 | $4.11 | $3.70 | $4.11 | $4.11 | 29,583,950 |
| 2020-04-29 | $3.61 | $3.83 | $3.59 | $3.74 | $3.74 | 13,714,900 |
| 2020-04-28 | $3.65 | $3.68 | $3.46 | $3.60 | $3.60 | 9,834,700 |
| 2020-04-27 | $3.65 | $3.69 | $3.63 | $3.64 | $3.64 | 6,827,110 |
| 2020-04-24 | $3.85 | $3.85 | $3.66 | $3.66 | $3.66 | 16,015,960 |
| 2020-04-23 | $3.88 | $3.91 | $3.84 | $3.85 | $3.85 | 10,232,240 |
| 2020-04-22 | $3.81 | $3.87 | $3.77 | $3.85 | $3.85 | 7,310,410 |
| 2020-04-21 | $3.90 | $3.90 | $3.80 | $3.84 | $3.84 | 10,908,220 |
| 2020-04-20 | $3.91 | $3.93 | $3.88 | $3.91 | $3.91 | 9,430,400 |
| 2020-04-17 | $3.96 | $4.03 | $3.92 | $3.93 | $3.93 | 10,714,880 |
| 2020-04-16 | $3.97 | $3.97 | $3.90 | $3.92 | $3.92 | 9,440,700 |
| 2020-04-15 | $4.05 | $4.07 | $3.96 | $3.97 | $3.97 | 12,165,670 |
| 2020-04-14 | $4.00 | $4.02 | $3.96 | $4.02 | $4.02 | 9,468,900 |
| 2020-04-13 | $4.07 | $4.09 | $3.95 | $3.96 | $3.96 | 9,560,170 |
| 2020-04-10 | $4.16 | $4.19 | $4.01 | $4.04 | $4.04 | 14,637,460 |
| 2020-04-09 | $4.10 | $4.23 | $4.07 | $4.16 | $4.16 | 16,067,300 |
| 2020-04-08 | $4.07 | $4.13 | $4.02 | $4.09 | $4.09 | 12,210,840 |
| 2020-04-07 | $3.98 | $4.09 | $3.98 | $4.05 | $4.05 | 15,951,670 |
| 2020-04-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2020-04-03 | $3.95 | $3.99 | $3.88 | $3.92 | $3.92 | 11,198,350 |
| 2020-04-02 | $3.82 | $3.98 | $3.82 | $3.97 | $3.97 | 14,908,050 |
| 2020-04-01 | $3.86 | $4.05 | $3.83 | $3.86 | $3.86 | 17,768,300 |
| 2020-03-31 | $3.96 | $3.98 | $3.83 | $3.84 | $3.84 | 13,415,510 |
| 2020-03-30 | $4.05 | $4.05 | $3.87 | $3.92 | $3.92 | 20,318,840 |
| 2020-03-27 | $4.15 | $4.19 | $4.08 | $4.10 | $4.10 | 11,783,000 |
| 2020-03-26 | $4.23 | $4.23 | $4.10 | $4.10 | $4.10 | 14,933,000 |
| 2020-03-25 | $4.18 | $4.35 | $4.15 | $4.26 | $4.26 | 21,074,080 |
| 2020-03-24 | $4.12 | $4.16 | $3.95 | $4.09 | $4.09 | 20,535,450 |
| 2020-03-23 | $4.12 | $4.18 | $4.03 | $4.05 | $4.05 | 18,350,260 |
| 2020-03-20 | $4.30 | $4.33 | $4.17 | $4.27 | $4.27 | 15,358,750 |
| 2020-03-19 | $4.16 | $4.28 | $4.12 | $4.24 | $4.24 | 19,502,720 |
| 2020-03-18 | $4.35 | $4.39 | $4.13 | $4.14 | $4.14 | 22,686,300 |
| 2020-03-17 | $4.39 | $4.44 | $4.12 | $4.28 | $4.28 | 26,698,520 |
| 2020-03-16 | $4.65 | $4.68 | $4.20 | $4.31 | $4.31 | 26,771,990 |
| 2020-03-13 | $4.30 | $4.68 | $4.30 | $4.60 | $4.60 | 26,855,550 |
| 2020-03-12 | $4.62 | $4.76 | $4.57 | $4.61 | $4.61 | 24,321,680 |
| 2020-03-11 | $4.93 | $5.02 | $4.76 | $4.76 | $4.76 | 27,320,770 |
| 2020-03-10 | $4.62 | $4.91 | $4.56 | $4.88 | $4.88 | 37,140,830 |
| 2020-03-09 | $4.91 | $5.01 | $4.70 | $4.73 | $4.73 | 45,825,380 |
| 2020-03-06 | $4.85 | $5.15 | $4.81 | $5.07 | $5.07 | 57,430,340 |
| 2020-03-05 | $4.90 | $5.16 | $4.69 | $4.94 | $4.94 | 69,505,640 |
| 2020-03-04 | $4.55 | $4.89 | $4.52 | $4.78 | $4.78 | 51,212,710 |
| 2020-03-03 | $4.75 | $4.89 | $4.61 | $4.66 | $4.66 | 46,913,310 |
| 2020-03-02 | $4.55 | $4.81 | $4.49 | $4.71 | $4.71 | 55,391,850 |
| 2020-02-28 | $4.73 | $4.80 | $4.50 | $4.50 | $4.50 | 72,302,070 |
| 2020-02-27 | $5.17 | $5.40 | $4.82 | $5.00 | $5.00 | 67,637,680 |
| 2020-02-26 | $5.51 | $5.63 | $5.21 | $5.21 | $5.21 | 97,213,680 |
| 2020-02-25 | $5.20 | $5.95 | $5.20 | $5.79 | $5.79 | 173,793,050 |
| 2020-02-24 | $5.11 | $5.46 | $5.00 | $5.46 | $5.46 | 99,887,720 |
| 2020-02-21 | $4.65 | $4.96 | $4.61 | $4.96 | $4.96 | 127,757,950 |
| 2020-02-20 | $4.11 | $4.51 | $4.05 | $4.51 | $4.51 | 59,501,830 |
| 2020-02-19 | $4.29 | $4.41 | $4.09 | $4.10 | $4.10 | 52,708,630 |
| 2020-02-18 | $3.84 | $4.20 | $3.83 | $4.20 | $4.20 | 32,431,290 |
| 2020-02-17 | $3.72 | $3.88 | $3.71 | $3.82 | $3.82 | 19,363,150 |
| 2020-02-14 | $3.70 | $3.76 | $3.66 | $3.70 | $3.70 | 12,192,680 |
| 2020-02-13 | $3.76 | $3.80 | $3.69 | $3.70 | $3.70 | 18,866,590 |
| 2020-02-12 | $3.66 | $3.85 | $3.64 | $3.79 | $3.79 | 20,949,210 |
| 2020-02-11 | $3.66 | $3.71 | $3.61 | $3.67 | $3.67 | 14,420,340 |
| 2020-02-10 | $3.58 | $3.70 | $3.55 | $3.66 | $3.66 | 16,018,920 |
| 2020-02-07 | $3.54 | $3.64 | $3.51 | $3.57 | $3.57 | 17,204,540 |
| 2020-02-06 | $3.45 | $3.65 | $3.44 | $3.57 | $3.57 | 22,161,780 |
| 2020-02-05 | $3.42 | $3.55 | $3.41 | $3.45 | $3.45 | 18,304,820 |
| 2020-02-04 | $3.16 | $3.47 | $3.16 | $3.43 | $3.43 | 24,609,280 |
| 2020-02-03 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 3,265,800 |
| 2020-01-31 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-01-30 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-01-29 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-01-28 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-01-27 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-01-24 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-01-23 | $4.01 | $4.12 | $3.86 | $3.90 | $3.90 | 17,247,300 |
| 2020-01-22 | $4.09 | $4.09 | $3.86 | $4.03 | $4.03 | 21,346,880 |
| 2020-01-21 | $4.25 | $4.25 | $4.12 | $4.12 | $4.12 | 17,003,660 |
| 2020-01-20 | $4.19 | $4.26 | $4.19 | $4.26 | $4.26 | 13,788,620 |
| 2020-01-17 | $4.21 | $4.25 | $4.17 | $4.19 | $4.19 | 10,930,670 |
| 2020-01-16 | $4.20 | $4.26 | $4.16 | $4.18 | $4.18 | 11,650,100 |
| 2020-01-15 | $4.28 | $4.28 | $4.19 | $4.19 | $4.19 | 15,873,180 |
| 2020-01-14 | $4.27 | $4.33 | $4.26 | $4.27 | $4.27 | 15,030,000 |
| 2020-01-13 | $4.35 | $4.35 | $4.23 | $4.29 | $4.29 | 19,423,210 |
| 2020-01-10 | $4.36 | $4.38 | $4.29 | $4.35 | $4.35 | 23,481,530 |
| 2020-01-09 | $4.41 | $4.47 | $4.32 | $4.39 | $4.39 | 39,301,740 |
| 2020-01-08 | $4.35 | $4.55 | $4.34 | $4.39 | $4.39 | 69,744,040 |
| 2020-01-07 | $4.31 | $4.34 | $4.27 | $4.31 | $4.31 | 22,049,590 |
| 2020-01-06 | $4.30 | $4.38 | $4.22 | $4.30 | $4.30 | 27,224,680 |
| 2020-01-03 | $4.37 | $4.44 | $4.30 | $4.32 | $4.32 | 28,835,340 |
| 2020-01-02 | $4.23 | $4.36 | $4.21 | $4.36 | $4.36 | 34,533,620 |
| 2020-01-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2019-12-31 | $4.30 | $4.32 | $4.18 | $4.20 | $4.20 | 26,941,460 |
| 2019-12-30 | $4.21 | $4.31 | $4.17 | $4.30 | $4.30 | 27,134,810 |
| 2019-12-27 | $4.40 | $4.42 | $4.23 | $4.24 | $4.24 | 45,076,620 |
| 2019-12-26 | $4.39 | $4.52 | $4.34 | $4.42 | $4.42 | 52,228,900 |
| 2019-12-25 | $4.28 | $4.46 | $4.23 | $4.40 | $4.40 | 58,941,360 |
| 2019-12-24 | $4.25 | $4.36 | $4.11 | $4.34 | $4.34 | 59,501,450 |
| 2019-12-23 | $4.54 | $4.65 | $4.33 | $4.36 | $4.36 | 81,093,220 |
| 2019-12-20 | $4.43 | $4.58 | $4.31 | $4.35 | $4.35 | 75,851,420 |
| 2019-12-19 | $4.70 | $4.75 | $4.46 | $4.47 | $4.47 | 114,144,680 |
| 2019-12-18 | $4.51 | $4.76 | $4.42 | $4.76 | $4.76 | 153,597,270 |
| 2019-12-17 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 7,537,500 |
| 2019-12-16 | $3.59 | $3.94 | $3.58 | $3.94 | $3.94 | 21,286,120 |
| 2019-12-13 | $3.58 | $3.59 | $3.52 | $3.58 | $3.58 | 17,571,200 |
| 2019-12-12 | $3.57 | $3.59 | $3.54 | $3.56 | $3.56 | 12,407,940 |
| 2019-12-11 | $3.62 | $3.65 | $3.56 | $3.58 | $3.58 | 14,592,860 |
| 2019-12-10 | $3.63 | $3.67 | $3.58 | $3.63 | $3.63 | 22,014,790 |
| 2019-12-09 | $3.51 | $3.63 | $3.47 | $3.62 | $3.62 | 34,092,630 |
| 2019-12-06 | $3.56 | $3.58 | $3.47 | $3.50 | $3.50 | 43,088,890 |
| 2019-12-05 | $3.71 | $3.71 | $3.55 | $3.59 | $3.59 | 40,547,240 |
| 2019-12-04 | $3.77 | $3.84 | $3.65 | $3.71 | $3.71 | 29,109,870 |
| 2019-12-03 | $3.79 | $3.85 | $3.71 | $3.80 | $3.80 | 18,278,960 |
| 2019-12-02 | $3.78 | $3.87 | $3.77 | $3.82 | $3.82 | 8,455,960 |
| 2019-11-29 | $3.75 | $3.79 | $3.71 | $3.77 | $3.77 | 7,251,470 |
| 2019-11-28 | $3.80 | $3.82 | $3.71 | $3.73 | $3.73 | 8,109,300 |
| 2019-11-27 | $3.82 | $3.84 | $3.77 | $3.80 | $3.80 | 13,568,300 |
| 2019-11-26 | $3.86 | $4.00 | $3.84 | $3.91 | $3.91 | 15,355,510 |
| 2019-11-25 | $3.85 | $3.92 | $3.82 | $3.85 | $3.85 | 9,359,620 |
| 2019-11-22 | $3.94 | $3.97 | $3.81 | $3.84 | $3.84 | 8,520,400 |
| 2019-11-21 | $3.84 | $3.92 | $3.84 | $3.91 | $3.91 | 5,845,880 |
| 2019-11-20 | $3.94 | $3.96 | $3.86 | $3.87 | $3.87 | 5,788,100 |
| 2019-11-19 | $3.88 | $3.94 | $3.84 | $3.93 | $3.93 | 7,623,400 |
| 2019-11-18 | $3.81 | $3.94 | $3.80 | $3.87 | $3.87 | 10,879,020 |
| 2019-11-15 | $3.85 | $3.89 | $3.79 | $3.80 | $3.80 | 6,951,670 |
| 2019-11-14 | $3.88 | $3.90 | $3.82 | $3.84 | $3.84 | 7,832,850 |
| 2019-11-13 | $3.95 | $3.96 | $3.83 | $3.87 | $3.87 | 10,406,640 |
| 2019-11-12 | $3.99 | $4.01 | $3.87 | $3.94 | $3.94 | 10,806,390 |
| 2019-11-11 | $4.11 | $4.13 | $3.94 | $4.02 | $4.02 | 14,471,690 |
| 2019-11-08 | $4.17 | $4.24 | $4.11 | $4.13 | $4.13 | 7,004,680 |
| 2019-11-07 | $4.10 | $4.21 | $4.10 | $4.14 | $4.14 | 7,176,820 |
| 2019-11-06 | $4.18 | $4.22 | $4.08 | $4.10 | $4.10 | 11,857,220 |
| 2019-11-05 | $4.29 | $4.29 | $4.16 | $4.18 | $4.18 | 12,608,800 |
| 2019-11-04 | $4.34 | $4.37 | $4.19 | $4.34 | $4.34 | 16,316,330 |
| 2019-11-01 | $4.30 | $4.37 | $4.28 | $4.32 | $4.32 | 8,686,620 |
| 2019-10-31 | $4.37 | $4.42 | $4.31 | $4.34 | $4.34 | 7,157,430 |
| 2019-10-30 | $4.55 | $4.55 | $4.35 | $4.38 | $4.38 | 17,879,020 |
| 2019-10-29 | $4.69 | $4.72 | $4.63 | $4.64 | $4.64 | 6,675,830 |
| 2019-10-28 | $4.60 | $4.72 | $4.60 | $4.70 | $4.70 | 10,084,780 |
| 2019-10-25 | $4.55 | $4.60 | $4.48 | $4.58 | $4.58 | 8,980,310 |
| 2019-10-24 | $4.54 | $4.63 | $4.50 | $4.55 | $4.55 | 6,227,960 |
| 2019-10-23 | $4.65 | $4.69 | $4.53 | $4.56 | $4.56 | 7,540,120 |
| 2019-10-22 | $4.56 | $4.67 | $4.54 | $4.63 | $4.63 | 6,617,250 |
| 2019-10-21 | $4.60 | $4.60 | $4.46 | $4.54 | $4.54 | 8,574,340 |
| 2019-10-18 | $4.70 | $4.70 | $4.54 | $4.58 | $4.58 | 8,424,760 |
| 2019-10-17 | $4.69 | $4.76 | $4.65 | $4.68 | $4.68 | 6,448,590 |
| 2019-10-16 | $4.82 | $4.85 | $4.71 | $4.71 | $4.71 | 6,011,200 |
| 2019-10-15 | $4.88 | $4.93 | $4.77 | $4.81 | $4.81 | 11,308,130 |
| 2019-10-14 | $4.81 | $4.94 | $4.78 | $4.89 | $4.89 | 8,769,900 |
| 2019-10-11 | $4.82 | $4.94 | $4.74 | $4.78 | $4.78 | 8,995,450 |
| 2019-10-10 | $4.66 | $4.86 | $4.63 | $4.84 | $4.84 | 10,820,840 |
| 2019-10-09 | $4.55 | $4.68 | $4.42 | $4.65 | $4.65 | 10,713,630 |
| 2019-10-08 | $4.56 | $4.65 | $4.54 | $4.56 | $4.56 | 9,041,630 |
| 2019-10-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2019-10-04 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2019-10-03 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2019-10-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2019-10-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.52 | 0 |
| 2019-09-30 | $4.66 | $4.67 | $4.51 | $4.52 | $4.52 | 12,683,120 |
| 2019-09-27 | $4.69 | $4.74 | $4.54 | $4.65 | $4.65 | 15,032,650 |
| 2019-09-26 | $4.70 | $4.87 | $4.63 | $4.65 | $4.65 | 16,962,480 |
| 2019-09-25 | $4.96 | $5.12 | $4.77 | $4.83 | $4.83 | 21,667,550 |
| 2019-09-24 | $5.20 | $5.20 | $4.95 | $4.96 | $4.96 | 18,239,380 |
| 2019-09-23 | $5.22 | $5.30 | $5.09 | $5.22 | $5.22 | 7,786,950 |
| 2019-09-20 | $5.23 | $5.27 | $5.17 | $5.22 | $5.22 | 8,626,510 |
| 2019-09-19 | $5.13 | $5.15 | $5.06 | $5.13 | $5.13 | 6,223,570 |
| 2019-09-18 | $5.14 | $5.17 | $5.07 | $5.08 | $5.08 | 7,623,490 |
| 2019-09-17 | $5.22 | $5.29 | $5.07 | $5.10 | $5.10 | 8,964,930 |
| 2019-09-16 | $5.22 | $5.32 | $5.18 | $5.25 | $5.25 | 9,326,190 |
| 2019-09-13 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2019-09-12 | $5.22 | $5.25 | $5.10 | $5.19 | $5.19 | 7,033,810 |
| 2019-09-11 | $5.26 | $5.41 | $5.14 | $5.17 | $5.17 | 12,484,890 |
| 2019-09-10 | $5.28 | $5.28 | $5.12 | $5.21 | $5.21 | 10,926,210 |
| 2019-09-09 | $5.10 | $5.27 | $5.07 | $5.24 | $5.24 | 13,891,860 |
| 2019-09-06 | $5.01 | $5.11 | $4.98 | $5.07 | $5.07 | 12,298,700 |
| 2019-09-05 | $4.94 | $5.14 | $4.94 | $5.00 | $5.00 | 17,843,050 |
| 2019-09-04 | $4.87 | $4.98 | $4.83 | $4.93 | $4.93 | 13,594,620 |
| 2019-09-03 | $4.79 | $4.99 | $4.78 | $4.85 | $4.85 | 17,187,750 |
| 2019-09-02 | $4.52 | $4.83 | $4.52 | $4.76 | $4.76 | 16,951,950 |
| 2019-08-30 | $4.66 | $4.74 | $4.54 | $4.56 | $4.56 | 10,356,730 |
| 2019-08-29 | $4.71 | $4.73 | $4.60 | $4.61 | $4.61 | 6,832,570 |
| 2019-08-28 | $4.75 | $4.76 | $4.68 | $4.68 | $4.68 | 5,656,000 |
| 2019-08-27 | $4.61 | $4.78 | $4.58 | $4.72 | $4.72 | 10,697,790 |
| 2019-08-26 | $4.56 | $4.62 | $4.50 | $4.58 | $4.58 | 7,180,390 |
| 2019-08-23 | $4.72 | $4.72 | $4.57 | $4.68 | $4.68 | 9,182,380 |
| 2019-08-22 | $4.77 | $4.78 | $4.65 | $4.72 | $4.72 | 9,402,280 |
| 2019-08-21 | $4.80 | $4.81 | $4.68 | $4.70 | $4.70 | 7,601,600 |
| 2019-08-20 | $4.73 | $4.84 | $4.69 | $4.75 | $4.75 | 13,236,890 |
| 2019-08-19 | $4.63 | $4.74 | $4.61 | $4.72 | $4.72 | 11,521,560 |
| 2019-08-16 | $4.59 | $4.67 | $4.58 | $4.59 | $4.59 | 12,138,570 |
| 2019-08-15 | $4.49 | $4.63 | $4.25 | $4.58 | $4.58 | 20,832,600 |
| 2019-08-14 | $4.73 | $4.91 | $4.68 | $4.72 | $4.72 | 24,740,320 |
| 2019-08-13 | $4.74 | $4.74 | $4.62 | $4.66 | $4.66 | 12,095,600 |
| 2019-08-12 | $4.71 | $4.80 | $4.68 | $4.79 | $4.79 | 5,696,790 |
| 2019-08-09 | $4.85 | $4.86 | $4.65 | $4.66 | $4.66 | 7,069,200 |
| 2019-08-08 | $4.77 | $4.82 | $4.72 | $4.78 | $4.78 | 6,254,810 |
| 2019-08-07 | $4.88 | $4.91 | $4.67 | $4.75 | $4.75 | 13,908,900 |
| 2019-08-06 | $4.95 | $5.02 | $4.70 | $4.86 | $4.86 | 17,494,920 |
| 2019-08-05 | $5.31 | $5.37 | $5.06 | $5.08 | $5.08 | 16,133,170 |
| 2019-08-02 | $5.38 | $5.46 | $5.31 | $5.35 | $5.35 | 14,662,920 |
| 2019-08-01 | $5.74 | $5.88 | $5.53 | $5.62 | $5.62 | 15,527,360 |
| 2019-07-31 | $5.50 | $5.55 | $5.42 | $5.50 | $5.50 | 7,504,570 |
| 2019-07-30 | $5.60 | $5.68 | $5.49 | $5.50 | $5.50 | 10,365,900 |
| 2019-07-29 | $5.65 | $5.71 | $5.52 | $5.62 | $5.62 | 10,888,560 |
| 2019-07-26 | $5.80 | $5.81 | $5.65 | $5.68 | $5.68 | 14,131,580 |
| 2019-07-25 | $5.70 | $5.90 | $5.64 | $5.87 | $5.87 | 21,535,540 |
| 2019-07-24 | $5.75 | $5.87 | $5.61 | $5.75 | $5.75 | 19,057,830 |
| 2019-07-23 | $5.55 | $5.96 | $5.55 | $5.76 | $5.76 | 24,891,910 |
| 2019-07-22 | $5.50 | $5.76 | $5.31 | $5.68 | $5.68 | 22,531,150 |
| 2019-07-19 | $5.51 | $5.69 | $5.51 | $5.52 | $5.52 | 19,638,400 |
| 2019-07-18 | $5.85 | $5.85 | $5.49 | $5.64 | $5.64 | 39,533,640 |
| 2019-07-17 | $5.25 | $5.80 | $5.21 | $5.80 | $5.80 | 24,192,380 |
| 2019-07-16 | $5.15 | $5.33 | $5.13 | $5.27 | $5.27 | 7,688,650 |
| 2019-07-15 | $5.09 | $5.20 | $4.91 | $5.16 | $5.16 | 7,099,190 |
| 2019-07-12 | $5.06 | $5.19 | $5.06 | $5.10 | $5.10 | 5,048,500 |
| 2019-07-11 | $5.06 | $5.17 | $5.02 | $5.06 | $5.06 | 4,163,260 |
| 2019-07-10 | $5.14 | $5.20 | $5.06 | $5.12 | $5.12 | 6,616,020 |
| 2019-07-09 | $5.06 | $5.16 | $5.01 | $5.14 | $5.14 | 5,439,170 |
| 2019-07-08 | $5.33 | $5.34 | $5.06 | $5.07 | $5.07 | 8,994,770 |
| 2019-07-05 | $5.24 | $5.35 | $5.20 | $5.30 | $5.30 | 8,055,000 |
| 2019-07-04 | $5.37 | $5.38 | $5.19 | $5.21 | $5.21 | 9,023,730 |
| 2019-07-03 | $5.42 | $5.44 | $5.27 | $5.36 | $5.36 | 11,649,350 |
| 2019-07-02 | $5.58 | $5.67 | $5.39 | $5.42 | $5.42 | 22,631,030 |
| 2019-07-01 | $5.12 | $5.51 | $5.10 | $5.51 | $5.51 | 23,186,180 |
| 2019-06-28 | $5.25 | $5.25 | $4.89 | $5.01 | $5.01 | 9,473,830 |
| 2019-06-27 | $5.19 | $5.30 | $5.15 | $5.19 | $5.19 | 5,934,720 |
| 2019-06-26 | $5.14 | $5.24 | $5.14 | $5.21 | $5.21 | 3,550,800 |
| 2019-06-25 | $5.26 | $5.31 | $5.16 | $5.20 | $5.20 | 6,066,930 |
| 2019-06-24 | $5.32 | $5.33 | $5.20 | $5.27 | $5.27 | 6,663,100 |
| 2019-06-21 | $5.29 | $5.37 | $5.24 | $5.32 | $5.32 | 9,686,980 |
| 2019-06-20 | $5.24 | $5.42 | $5.22 | $5.28 | $5.28 | 13,862,010 |
| 2019-06-19 | $5.45 | $5.50 | $5.16 | $5.22 | $5.22 | 12,664,630 |
| 2019-06-18 | $5.51 | $5.53 | $5.28 | $5.33 | $5.33 | 13,516,610 |
| 2019-06-17 | $5.21 | $5.65 | $5.16 | $5.59 | $5.59 | 21,624,550 |
| 2019-06-14 | $5.33 | $5.43 | $5.12 | $5.14 | $5.14 | 9,009,140 |
| 2019-06-13 | $5.17 | $5.37 | $5.17 | $5.33 | $5.33 | 11,011,820 |
| 2019-06-12 | $5.23 | $5.44 | $5.16 | $5.20 | $5.20 | 12,251,820 |
| 2019-06-11 | $5.13 | $5.58 | $4.99 | $5.32 | $5.32 | 21,503,780 |
| 2019-06-10 | $4.63 | $5.07 | $4.63 | $5.07 | $5.07 | 10,963,300 |
| 2019-06-07 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2019-06-06 | $4.97 | $4.97 | $4.61 | $4.61 | $4.61 | 7,051,410 |
| 2019-06-05 | $4.89 | $4.96 | $4.89 | $4.93 | $4.93 | 3,983,730 |
| 2019-06-04 | $4.88 | $4.93 | $4.83 | $4.86 | $4.86 | 3,758,040 |
| 2019-06-03 | $4.97 | $4.97 | $4.84 | $4.89 | $4.89 | 5,382,320 |
| 2019-05-31 | $4.96 | $4.98 | $4.90 | $4.93 | $4.93 | 3,333,850 |
| 2019-05-30 | $5.01 | $5.02 | $4.86 | $4.95 | $4.95 | 5,339,860 |
| 2019-05-29 | $4.96 | $5.03 | $4.94 | $4.98 | $4.98 | 4,291,340 |
| 2019-05-28 | $5.02 | $5.10 | $4.94 | $4.99 | $4.99 | 4,213,290 |
| 2019-05-27 | $4.93 | $5.04 | $4.84 | $5.02 | $5.02 | 6,300,370 |
| 2019-05-24 | $4.93 | $5.04 | $4.88 | $4.90 | $4.90 | 4,693,640 |
| 2019-05-23 | $5.03 | $5.08 | $4.93 | $4.95 | $4.95 | 4,733,150 |
| 2019-05-22 | $5.10 | $5.13 | $4.98 | $5.01 | $5.01 | 4,426,040 |
| 2019-05-21 | $5.08 | $5.13 | $4.99 | $5.10 | $5.10 | 5,869,010 |
| 2019-05-20 | $4.99 | $5.05 | $4.92 | $5.03 | $5.03 | 5,353,320 |
| 2019-05-17 | $5.15 | $5.23 | $4.91 | $4.94 | $4.94 | 8,669,540 |
| 2019-05-16 | $5.23 | $5.23 | $5.14 | $5.16 | $5.16 | 6,961,010 |
| 2019-05-15 | $5.16 | $5.23 | $5.16 | $5.23 | $5.23 | 3,694,610 |
| 2019-05-14 | $5.10 | $5.22 | $5.09 | $5.15 | $5.15 | 4,359,220 |
| 2019-05-13 | $5.16 | $5.27 | $5.13 | $5.19 | $5.19 | 5,849,820 |
| 2019-05-10 | $5.03 | $5.18 | $4.99 | $5.15 | $5.15 | 6,081,250 |
| 2019-05-09 | $5.00 | $5.08 | $4.95 | $4.99 | $4.99 | 3,849,940 |
| 2019-05-08 | $4.90 | $5.13 | $4.81 | $5.03 | $5.03 | 6,042,400 |
| 2019-05-07 | $4.89 | $5.06 | $4.87 | $5.00 | $5.00 | 7,751,000 |
| 2019-05-06 | $5.25 | $5.25 | $4.80 | $4.85 | $4.85 | 12,020,320 |
| 2019-05-03 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-05-02 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-05-01 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2019-04-30 | $5.38 | $5.46 | $5.25 | $5.33 | $5.33 | 6,936,000 |
| 2019-04-29 | $5.90 | $5.95 | $5.40 | $5.40 | $5.40 | 17,398,090 |
| 2019-04-26 | $6.05 | $6.14 | $5.97 | $6.00 | $6.00 | 9,130,600 |
| 2019-04-25 | $6.39 | $6.46 | $6.00 | $6.07 | $6.07 | 16,575,100 |
| 2019-04-24 | $6.20 | $6.60 | $6.13 | $6.50 | $6.50 | 19,896,920 |
| 2019-04-23 | $6.39 | $6.39 | $6.16 | $6.17 | $6.17 | 8,643,560 |
| 2019-04-22 | $6.36 | $6.53 | $6.31 | $6.33 | $6.33 | 10,202,890 |
| 2019-04-19 | $6.33 | $6.41 | $6.25 | $6.36 | $6.36 | 7,642,890 |
| 2019-04-18 | $6.41 | $6.46 | $6.27 | $6.31 | $6.31 | 8,782,040 |
| 2019-04-17 | $6.35 | $6.53 | $6.30 | $6.43 | $6.43 | 12,166,700 |
| 2019-04-16 | $6.14 | $6.32 | $6.03 | $6.32 | $6.32 | 9,004,890 |
| 2019-04-15 | $6.26 | $6.30 | $6.11 | $6.12 | $6.12 | 9,436,140 |
| 2019-04-12 | $6.39 | $6.40 | $6.12 | $6.20 | $6.20 | 17,069,310 |
| 2019-04-11 | $6.80 | $6.84 | $6.33 | $6.36 | $6.36 | 24,829,960 |
| 2019-04-10 | $6.90 | $7.00 | $6.65 | $6.75 | $6.75 | 26,536,600 |
| 2019-04-09 | $6.70 | $6.95 | $6.52 | $6.88 | $6.88 | 33,450,260 |
| 2019-04-08 | $6.65 | $6.89 | $6.55 | $6.78 | $6.78 | 25,585,240 |
| 2019-04-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2019-04-04 | $6.70 | $6.77 | $6.51 | $6.64 | $6.64 | 22,870,600 |
| 2019-04-03 | $6.36 | $6.85 | $6.28 | $6.64 | $6.64 | 29,827,270 |
| 2019-04-02 | $6.46 | $6.52 | $6.33 | $6.38 | $6.38 | 18,533,510 |
| 2019-04-01 | $6.33 | $6.50 | $6.33 | $6.45 | $6.45 | 20,522,350 |
| 2019-03-29 | $6.19 | $6.33 | $6.03 | $6.31 | $6.31 | 16,718,070 |
| 2019-03-28 | $6.05 | $6.28 | $5.99 | $6.21 | $6.21 | 15,361,140 |
| 2019-03-27 | $6.05 | $6.13 | $5.91 | $6.10 | $6.10 | 10,307,930 |
| 2019-03-26 | $6.20 | $6.32 | $5.95 | $6.03 | $6.03 | 15,385,660 |
| 2019-03-25 | $6.22 | $6.37 | $6.20 | $6.20 | $6.20 | 14,276,990 |
| 2019-03-22 | $6.24 | $6.50 | $6.22 | $6.41 | $6.41 | 22,784,940 |
| 2019-03-21 | $6.20 | $6.34 | $6.15 | $6.26 | $6.26 | 14,916,490 |
| 2019-03-20 | $6.25 | $6.31 | $6.10 | $6.23 | $6.23 | 10,689,840 |
| 2019-03-19 | $6.27 | $6.44 | $6.23 | $6.29 | $6.29 | 12,362,860 |
| 2019-03-18 | $6.22 | $6.28 | $6.10 | $6.26 | $6.26 | 11,990,960 |
| 2019-03-15 | $6.05 | $6.24 | $6.02 | $6.24 | $6.24 | 13,522,950 |
| 2019-03-14 | $6.27 | $6.32 | $5.92 | $6.00 | $6.00 | 21,261,900 |
| 2019-03-13 | $6.44 | $6.56 | $6.28 | $6.34 | $6.34 | 21,844,700 |
| 2019-03-12 | $6.40 | $6.53 | $6.26 | $6.43 | $6.43 | 24,992,500 |
| 2019-03-11 | $6.27 | $6.47 | $6.03 | $6.39 | $6.39 | 27,249,880 |
| 2019-03-08 | $6.62 | $6.79 | $6.31 | $6.33 | $6.33 | 31,948,250 |
| 2019-03-07 | $6.82 | $7.24 | $6.73 | $6.85 | $6.85 | 36,832,860 |
| 2019-03-06 | $6.90 | $7.00 | $6.67 | $6.93 | $6.93 | 41,641,510 |
| 2019-03-05 | $6.42 | $6.95 | $6.37 | $6.94 | $6.94 | 49,137,140 |
| 2019-03-04 | $6.73 | $6.95 | $6.40 | $6.53 | $6.53 | 41,961,640 |
| 2019-03-01 | $6.18 | $6.77 | $6.03 | $6.49 | $6.49 | 41,317,700 |
| 2019-02-28 | $6.03 | $6.27 | $6.03 | $6.18 | $6.18 | 18,082,020 |
| 2019-02-27 | $6.10 | $6.22 | $5.90 | $6.05 | $6.05 | 24,531,500 |
| 2019-02-26 | $6.40 | $6.45 | $6.13 | $6.18 | $6.18 | 43,976,330 |
| 2019-02-25 | $6.25 | $6.57 | $6.21 | $6.53 | $6.53 | 53,490,220 |
| 2019-02-22 | $6.03 | $6.25 | $6.03 | $6.17 | $6.17 | 31,140,290 |
| 2019-02-21 | $6.26 | $6.32 | $5.90 | $6.10 | $6.10 | 42,837,570 |
| 2019-02-20 | $6.40 | $6.65 | $6.29 | $6.33 | $6.33 | 47,779,790 |
| 2019-02-19 | $6.19 | $6.87 | $6.05 | $6.56 | $6.56 | 73,622,430 |
| 2019-02-18 | $5.95 | $6.55 | $5.85 | $6.36 | $6.36 | 80,877,980 |
| 2019-02-15 | $5.85 | $6.42 | $5.56 | $6.28 | $6.28 | 91,468,640 |
| 2019-02-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 4,759,210 |
| 2019-02-13 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 2,289,550 |
| 2019-02-12 | $4.39 | $4.83 | $4.37 | $4.83 | $4.83 | 13,735,870 |
| 2019-02-11 | $4.30 | $4.40 | $4.28 | $4.39 | $4.39 | 4,237,440 |
| 2019-02-08 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2019-02-07 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2019-02-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2019-02-05 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2019-02-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 0 |
| 2019-02-01 | $4.19 | $4.29 | $4.19 | $4.26 | $4.26 | 2,036,650 |
| 2019-01-31 | $4.26 | $4.31 | $4.20 | $4.20 | $4.20 | 3,223,600 |
| 2019-01-30 | $4.34 | $4.34 | $4.25 | $4.26 | $4.26 | 3,125,940 |
| 2019-01-29 | $4.29 | $4.36 | $4.16 | $4.36 | $4.36 | 6,162,200 |
| 2019-01-28 | $4.31 | $4.39 | $4.29 | $4.29 | $4.29 | 3,061,800 |
| 2019-01-25 | $4.28 | $4.33 | $4.27 | $4.29 | $4.29 | 3,087,600 |
| 2019-01-24 | $4.27 | $4.34 | $4.23 | $4.29 | $4.29 | 3,796,500 |
| 2019-01-23 | $4.31 | $4.33 | $4.26 | $4.28 | $4.28 | 2,245,600 |
| 2019-01-22 | $4.38 | $4.40 | $4.30 | $4.30 | $4.30 | 2,856,800 |
| 2019-01-21 | $4.33 | $4.45 | $4.32 | $4.39 | $4.39 | 6,389,600 |
| 2019-01-18 | $4.32 | $4.40 | $4.29 | $4.31 | $4.31 | 7,325,600 |
| 2019-01-17 | $4.32 | $4.57 | $4.31 | $4.36 | $4.36 | 12,092,600 |
| 2019-01-16 | $4.33 | $4.33 | $4.26 | $4.30 | $4.30 | 3,817,310 |
| 2019-01-15 | $4.28 | $4.32 | $4.27 | $4.30 | $4.30 | 3,313,510 |
| 2019-01-14 | $4.34 | $4.37 | $4.28 | $4.28 | $4.28 | 2,986,700 |
| 2019-01-11 | $4.27 | $4.34 | $4.26 | $4.33 | $4.33 | 4,915,920 |
| 2019-01-10 | $4.30 | $4.35 | $4.27 | $4.27 | $4.27 | 3,520,100 |
| 2019-01-09 | $4.32 | $4.38 | $4.27 | $4.27 | $4.27 | 4,955,820 |
| 2019-01-08 | $4.20 | $4.31 | $4.20 | $4.30 | $4.30 | 4,987,590 |
| 2019-01-07 | $4.18 | $4.25 | $4.15 | $4.23 | $4.23 | 5,330,890 |
| 2019-01-04 | $4.07 | $4.19 | $4.07 | $4.17 | $4.17 | 4,219,090 |
| 2019-01-03 | $4.14 | $4.15 | $4.07 | $4.07 | $4.07 | 3,009,300 |
| 2019-01-02 | $4.12 | $4.17 | $4.08 | $4.11 | $4.11 | 2,112,200 |
| 2019-01-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2018-12-31 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2018-12-28 | $4.10 | $4.14 | $4.00 | $4.13 | $4.13 | 5,287,320 |
| 2018-12-27 | $4.22 | $4.23 | $4.07 | $4.07 | $4.07 | 3,718,700 |
| 2018-12-26 | $4.21 | $4.24 | $4.15 | $4.16 | $4.16 | 1,952,120 |
| 2018-12-25 | $4.25 | $4.25 | $4.10 | $4.21 | $4.21 | 4,880,150 |
| 2018-12-24 | $4.26 | $4.31 | $4.24 | $4.27 | $4.27 | 2,961,140 |
| 2018-12-21 | $4.21 | $4.38 | $4.10 | $4.33 | $4.33 | 6,639,820 |
| 2018-12-20 | $4.21 | $4.27 | $4.20 | $4.22 | $4.22 | 2,140,600 |
| 2018-12-19 | $4.30 | $4.34 | $4.23 | $4.24 | $4.24 | 1,737,650 |
| 2018-12-18 | $4.36 | $4.38 | $4.27 | $4.30 | $4.30 | 2,460,460 |
| 2018-12-17 | $4.35 | $4.39 | $4.33 | $4.36 | $4.36 | 2,103,150 |
| 2018-12-14 | $4.49 | $4.49 | $4.36 | $4.40 | $4.40 | 4,976,640 |
| 2018-12-13 | $4.49 | $4.55 | $4.43 | $4.49 | $4.49 | 4,352,400 |
| 2018-12-12 | $4.51 | $4.53 | $4.42 | $4.49 | $4.49 | 4,313,180 |
| 2018-12-11 | $4.52 | $4.56 | $4.48 | $4.50 | $4.50 | 2,726,310 |
| 2018-12-10 | $4.57 | $4.60 | $4.49 | $4.50 | $4.50 | 6,848,960 |
| 2018-12-07 | $4.56 | $4.88 | $4.53 | $4.67 | $4.67 | 13,376,580 |
| 2018-12-06 | $4.64 | $4.64 | $4.48 | $4.48 | $4.48 | 5,237,000 |
| 2018-12-05 | $4.61 | $4.67 | $4.59 | $4.62 | $4.62 | 3,554,460 |
| 2018-12-04 | $4.68 | $4.73 | $4.64 | $4.70 | $4.70 | 4,283,200 |
| 2018-12-03 | $4.63 | $4.71 | $4.57 | $4.67 | $4.67 | 5,668,470 |
| 2018-11-30 | $4.50 | $4.60 | $4.38 | $4.54 | $4.54 | 4,631,400 |
| 2018-11-29 | $4.61 | $4.69 | $4.52 | $4.52 | $4.52 | 4,921,380 |
| 2018-11-28 | $4.55 | $4.62 | $4.47 | $4.59 | $4.59 | 3,563,700 |
| 2018-11-27 | $4.58 | $4.63 | $4.53 | $4.57 | $4.57 | 2,381,800 |
| 2018-11-26 | $4.64 | $4.64 | $4.55 | $4.58 | $4.58 | 3,461,560 |
| 2018-11-23 | $4.76 | $4.76 | $4.53 | $4.64 | $4.64 | 7,118,180 |
| 2018-11-22 | $4.79 | $4.83 | $4.70 | $4.76 | $4.76 | 5,952,890 |
| 2018-11-21 | $4.71 | $4.82 | $4.67 | $4.80 | $4.80 | 6,538,260 |
| 2018-11-20 | $4.90 | $4.90 | $4.70 | $4.81 | $4.81 | 8,674,290 |
| 2018-11-19 | $4.88 | $4.94 | $4.81 | $4.92 | $4.92 | 6,428,060 |
| 2018-11-16 | $4.81 | $4.87 | $4.77 | $4.84 | $4.84 | 6,294,960 |
| 2018-11-15 | $4.72 | $4.87 | $4.68 | $4.79 | $4.79 | 9,220,520 |
| 2018-11-14 | $4.73 | $4.81 | $4.68 | $4.74 | $4.74 | 9,290,450 |
| 2018-11-13 | $4.56 | $4.78 | $4.52 | $4.75 | $4.75 | 17,443,290 |
| 2018-11-12 | $4.47 | $4.60 | $4.45 | $4.58 | $4.58 | 11,309,650 |
| 2018-11-09 | $4.42 | $4.52 | $4.36 | $4.50 | $4.50 | 7,495,010 |
| 2018-11-08 | $4.46 | $4.49 | $4.40 | $4.43 | $4.43 | 5,087,300 |
| 2018-11-07 | $4.45 | $4.54 | $4.42 | $4.42 | $4.42 | 9,744,580 |
| 2018-11-06 | $4.54 | $4.54 | $4.39 | $4.44 | $4.44 | 7,049,400 |
| 2018-11-05 | $4.44 | $4.54 | $4.42 | $4.50 | $4.50 | 7,618,120 |
| 2018-11-02 | $4.39 | $4.46 | $4.36 | $4.45 | $4.45 | 9,024,290 |
| 2018-11-01 | $4.38 | $4.44 | $4.35 | $4.35 | $4.35 | 6,907,460 |
| 2018-10-31 | $4.28 | $4.41 | $4.28 | $4.38 | $4.38 | 5,471,200 |
| 2018-10-30 | $4.33 | $4.36 | $4.25 | $4.32 | $4.32 | 3,286,210 |
| 2018-10-29 | $4.37 | $4.39 | $4.26 | $4.35 | $4.35 | 3,484,200 |
| 2018-10-26 | $4.37 | $4.42 | $4.30 | $4.42 | $4.42 | 4,910,240 |
| 2018-10-25 | $4.20 | $4.38 | $4.17 | $4.37 | $4.37 | 3,980,260 |
| 2018-10-24 | $4.36 | $4.41 | $4.32 | $4.39 | $4.39 | 5,191,790 |
| 2018-10-23 | $4.52 | $4.59 | $4.30 | $4.38 | $4.38 | 9,319,170 |
| 2018-10-22 | $4.37 | $4.61 | $4.37 | $4.50 | $4.50 | 14,794,550 |
| 2018-10-19 | $4.26 | $4.42 | $4.16 | $4.42 | $4.42 | 6,074,010 |
| 2018-10-18 | $4.28 | $4.35 | $4.18 | $4.27 | $4.27 | 4,155,800 |
| 2018-10-17 | $4.18 | $4.51 | $4.00 | $4.30 | $4.30 | 9,265,650 |
| 2018-10-16 | $4.46 | $4.46 | $4.14 | $4.17 | $4.17 | 6,288,450 |
| 2018-10-15 | $4.55 | $4.55 | $4.28 | $4.47 | $4.47 | 9,993,680 |
| 2018-10-12 | $4.18 | $4.75 | $4.00 | $4.75 | $4.75 | 8,511,360 |
| 2018-10-11 | $4.84 | $4.84 | $4.44 | $4.44 | $4.44 | 6,931,960 |
| 2018-10-10 | $4.95 | $4.98 | $4.73 | $4.93 | $4.93 | 3,077,900 |
| 2018-10-09 | $5.00 | $5.07 | $4.93 | $4.95 | $4.95 | 1,978,300 |
| 2018-10-08 | $5.14 | $5.14 | $4.97 | $4.97 | $4.97 | 2,711,710 |
| 2018-10-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-10-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-10-03 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-10-02 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-10-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2018-09-28 | $5.19 | $5.25 | $5.16 | $5.16 | $5.16 | 1,645,000 |
| 2018-09-27 | $5.34 | $5.34 | $5.15 | $5.15 | $5.15 | 1,935,600 |
| 2018-09-26 | $5.32 | $5.34 | $5.27 | $5.27 | $5.27 | 1,360,470 |
| 2018-09-25 | $5.31 | $5.32 | $5.25 | $5.27 | $5.27 | 1,611,200 |
| 2018-09-24 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0 |
| 2018-09-21 | $5.25 | $5.33 | $5.16 | $5.28 | $5.28 | 3,361,370 |
| 2018-09-20 | $5.21 | $5.25 | $5.19 | $5.20 | $5.20 | 1,804,800 |
| 2018-09-19 | $5.13 | $5.24 | $5.11 | $5.19 | $5.19 | 3,111,700 |
| 2018-09-18 | $5.02 | $5.15 | $5.01 | $5.13 | $5.13 | 2,455,070 |
| 2018-09-17 | $5.31 | $5.31 | $4.98 | $5.02 | $5.02 | 3,988,800 |
| 2018-09-14 | $5.37 | $5.41 | $5.33 | $5.33 | $5.33 | 2,112,500 |
| 2018-09-13 | $5.40 | $5.40 | $5.32 | $5.35 | $5.35 | 1,557,210 |
| 2018-09-12 | $5.42 | $5.44 | $5.34 | $5.35 | $5.35 | 1,478,200 |
| 2018-09-11 | $5.46 | $5.48 | $5.37 | $5.39 | $5.39 | 1,414,420 |
| 2018-09-10 | $5.45 | $5.50 | $5.32 | $5.47 | $5.47 | 2,186,200 |
| 2018-09-07 | $5.48 | $5.57 | $5.47 | $5.52 | $5.52 | 1,811,230 |
| 2018-09-06 | $5.54 | $5.56 | $5.46 | $5.52 | $5.52 | 2,094,200 |
| 2018-09-05 | $5.50 | $5.56 | $5.46 | $5.53 | $5.53 | 2,274,530 |
| 2018-09-04 | $5.49 | $5.57 | $5.44 | $5.51 | $5.51 | 2,327,380 |
| 2018-09-03 | $5.66 | $5.68 | $5.38 | $5.49 | $5.49 | 4,067,810 |
| 2018-08-31 | $5.88 | $5.88 | $5.62 | $5.65 | $5.65 | 2,918,900 |
| 2018-08-30 | $5.97 | $5.97 | $5.88 | $5.88 | $5.88 | 1,501,350 |
| 2018-08-29 | $6.03 | $6.03 | $5.93 | $5.95 | $5.95 | 1,829,500 |
| 2018-08-28 | $6.03 | $6.09 | $5.94 | $6.01 | $6.01 | 2,343,170 |
| 2018-08-27 | $5.97 | $6.07 | $5.95 | $6.05 | $6.05 | 2,061,800 |
| 2018-08-24 | $6.00 | $6.03 | $5.95 | $5.98 | $5.98 | 1,402,000 |
| 2018-08-23 | $5.94 | $6.05 | $5.94 | $5.97 | $5.97 | 1,595,980 |
| 2018-08-22 | $6.06 | $6.07 | $5.94 | $5.94 | $5.94 | 1,964,900 |
| 2018-08-21 | $6.07 | $6.08 | $6.00 | $6.06 | $6.06 | 2,021,530 |
| 2018-08-20 | $6.01 | $6.12 | $6.00 | $6.05 | $6.05 | 1,277,400 |
| 2018-08-17 | $6.01 | $6.11 | $6.00 | $6.06 | $6.06 | 1,989,840 |
| 2018-08-16 | $6.00 | $6.13 | $5.80 | $6.07 | $6.07 | 4,330,200 |
| 2018-08-15 | $6.16 | $6.21 | $6.00 | $6.00 | $6.00 | 2,377,900 |
| 2018-08-14 | $6.24 | $6.27 | $6.19 | $6.21 | $6.21 | 1,358,790 |
| 2018-08-13 | $6.23 | $6.29 | $6.13 | $6.28 | $6.28 | 2,392,900 |
| 2018-08-10 | $6.24 | $6.33 | $6.19 | $6.27 | $6.27 | 2,869,030 |
| 2018-08-09 | $6.14 | $6.27 | $6.08 | $6.22 | $6.22 | 2,443,000 |
| 2018-08-08 | $6.22 | $6.22 | $6.14 | $6.15 | $6.15 | 1,321,900 |
| 2018-08-07 | $6.14 | $6.27 | $6.10 | $6.24 | $6.24 | 2,262,780 |
| 2018-08-06 | $6.11 | $6.19 | $5.88 | $6.16 | $6.16 | 3,860,560 |
| 2018-08-03 | $6.23 | $6.32 | $6.00 | $6.11 | $6.11 | 4,009,370 |
| 2018-08-02 | $6.69 | $6.70 | $6.15 | $6.27 | $6.27 | 4,633,170 |
| 2018-08-01 | $6.84 | $6.86 | $6.68 | $6.69 | $6.69 | 2,673,850 |
| 2018-07-31 | $6.83 | $6.89 | $6.82 | $6.84 | $6.84 | 1,051,900 |
| 2018-07-30 | $6.90 | $6.94 | $6.83 | $6.83 | $6.83 | 2,132,500 |
| 2018-07-27 | $6.89 | $6.98 | $6.88 | $6.90 | $6.90 | 2,272,550 |
| 2018-07-26 | $6.85 | $6.94 | $6.85 | $6.89 | $6.89 | 2,022,500 |
| 2018-07-25 | $6.88 | $6.95 | $6.85 | $6.90 | $6.90 | 2,424,810 |
| 2018-07-24 | $6.79 | $6.91 | $6.75 | $6.87 | $6.87 | 2,637,340 |
| 2018-07-23 | $6.72 | $6.81 | $6.68 | $6.79 | $6.79 | 2,260,000 |
| 2018-07-20 | $6.70 | $6.76 | $6.65 | $6.72 | $6.72 | 1,422,370 |
| 2018-07-19 | $6.74 | $6.77 | $6.67 | $6.68 | $6.68 | 1,901,910 |
| 2018-07-18 | $6.72 | $6.93 | $6.70 | $6.79 | $6.79 | 3,115,010 |
| 2018-07-17 | $6.73 | $6.75 | $6.68 | $6.73 | $6.73 | 1,256,340 |
| 2018-07-16 | $6.77 | $6.79 | $6.69 | $6.72 | $6.72 | 1,478,250 |
| 2018-07-13 | $6.89 | $6.89 | $6.74 | $6.74 | $6.74 | 4,058,200 |
| 2018-07-12 | $6.75 | $6.94 | $6.75 | $6.89 | $6.89 | 2,785,000 |
| 2018-07-11 | $6.86 | $6.87 | $6.76 | $6.81 | $6.81 | 1,493,700 |
| 2018-07-10 | $7.07 | $7.07 | $6.91 | $6.95 | $6.95 | 2,388,500 |
| 2018-07-09 | $6.77 | $6.95 | $6.73 | $6.92 | $6.92 | 2,608,350 |
| 2018-07-06 | $6.88 | $6.88 | $6.68 | $6.77 | $6.77 | 2,773,480 |
| 2018-07-05 | $6.80 | $6.92 | $6.68 | $6.84 | $6.84 | 4,428,610 |
| 2018-07-04 | $6.91 | $6.98 | $6.80 | $6.82 | $6.82 | 1,284,600 |
| 2018-07-03 | $6.93 | $6.98 | $6.79 | $6.91 | $6.91 | 2,349,500 |
| 2018-07-02 | $7.02 | $7.05 | $6.84 | $6.90 | $6.90 | 2,353,110 |
| 2018-06-29 | $6.82 | $7.08 | $6.74 | $7.06 | $7.06 | 2,847,300 |
| 2018-06-28 | $6.91 | $7.01 | $6.80 | $6.82 | $6.82 | 1,706,700 |
| 2018-06-27 | $7.00 | $7.04 | $6.92 | $6.99 | $6.99 | 1,884,600 |
| 2018-06-26 | $6.94 | $7.03 | $6.60 | $7.00 | $7.00 | 1,479,300 |
| 2018-06-25 | $7.09 | $7.15 | $6.95 | $7.01 | $7.01 | 2,017,500 |
| 2018-06-22 | $7.06 | $7.09 | $6.95 | $7.08 | $7.08 | 2,139,200 |
| 2018-06-21 | $7.08 | $7.15 | $6.94 | $7.06 | $7.06 | 2,699,900 |
| 2018-06-20 | $6.90 | $7.11 | $6.85 | $7.09 | $7.09 | 3,824,530 |
| 2018-06-19 | $7.15 | $7.15 | $6.50 | $7.00 | $7.00 | 8,549,270 |
| 2018-06-18 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2018-06-15 | $7.28 | $7.60 | $7.11 | $7.17 | $7.17 | 4,197,280 |
| 2018-06-14 | $7.20 | $7.31 | $7.17 | $7.30 | $7.30 | 2,057,670 |
| 2018-06-13 | $7.38 | $7.38 | $7.22 | $7.24 | $7.24 | 1,354,800 |
| 2018-06-12 | $7.20 | $7.43 | $7.15 | $7.40 | $7.40 | 2,491,360 |
| 2018-06-11 | $7.30 | $7.35 | $7.22 | $7.23 | $7.23 | 1,763,450 |
| 2018-06-08 | $7.33 | $7.37 | $7.26 | $7.30 | $7.30 | 1,499,360 |
| 2018-06-07 | $7.50 | $7.54 | $7.33 | $7.37 | $7.37 | 2,374,820 |
| 2018-06-06 | $7.58 | $7.62 | $7.42 | $7.50 | $7.50 | 2,247,840 |
| 2018-06-05 | $7.47 | $7.62 | $7.47 | $7.58 | $7.58 | 1,941,450 |
| 2018-06-04 | $7.53 | $7.59 | $7.46 | $7.47 | $7.47 | 1,890,800 |
| 2018-06-01 | $7.61 | $7.64 | $7.50 | $7.52 | $7.52 | 1,653,940 |
| 2018-05-31 | $7.64 | $7.67 | $7.55 | $7.60 | $7.60 | 1,729,400 |
| 2018-05-30 | $7.71 | $7.76 | $7.50 | $7.52 | $7.52 | 3,084,100 |
| 2018-05-29 | $7.89 | $7.92 | $7.79 | $7.81 | $7.81 | 2,294,200 |
| 2018-05-28 | $7.89 | $7.98 | $7.70 | $7.90 | $7.90 | 8,937,400 |
| 2018-05-25 | $7.92 | $8.09 | $7.79 | $7.92 | $7.92 | 6,077,570 |
| 2018-05-24 | $7.97 | $8.02 | $7.87 | $7.95 | $7.95 | 2,995,420 |
| 2018-05-23 | $8.01 | $8.09 | $7.92 | $8.02 | $8.02 | 2,940,310 |
| 2018-05-22 | $8.10 | $8.10 | $7.96 | $8.03 | $8.03 | 2,863,720 |
| 2018-05-21 | $8.05 | $8.10 | $8.03 | $8.06 | $8.06 | 2,849,900 |
| 2018-05-18 | $8.01 | $8.10 | $7.90 | $8.02 | $8.02 | 2,672,470 |
| 2018-05-17 | $7.96 | $8.03 | $7.81 | $8.02 | $8.02 | 5,254,280 |
| 2018-05-16 | $8.10 | $8.11 | $7.99 | $8.00 | $8.00 | 2,536,810 |
| 2018-05-15 | $8.14 | $8.24 | $8.02 | $8.11 | $8.11 | 3,895,470 |
| 2018-05-14 | $8.14 | $8.27 | $8.03 | $8.05 | $8.05 | 3,763,760 |
| 2018-05-11 | $8.11 | $8.35 | $8.01 | $8.11 | $8.11 | 5,796,680 |
| 2018-05-10 | $8.13 | $8.35 | $8.06 | $8.14 | $8.14 | 5,127,900 |
| 2018-05-09 | $8.24 | $8.28 | $8.06 | $8.08 | $8.08 | 3,236,400 |
| 2018-05-08 | $8.17 | $8.28 | $8.13 | $8.20 | $8.20 | 2,938,700 |
| 2018-05-07 | $8.14 | $8.21 | $8.11 | $8.15 | $8.15 | 2,092,300 |
| 2018-05-04 | $8.15 | $8.22 | $8.09 | $8.13 | $8.13 | 1,828,500 |
| 2018-05-03 | $8.09 | $8.25 | $8.03 | $8.19 | $8.19 | 3,323,400 |
| 2018-05-02 | $8.11 | $8.18 | $8.02 | $8.08 | $8.08 | 2,852,700 |
| 2018-05-01 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2018-04-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2018-04-27 | $8.16 | $8.24 | $8.08 | $8.10 | $8.10 | 4,322,480 |
| 2018-04-26 | $8.05 | $8.37 | $7.99 | $8.32 | $8.32 | 9,430,670 |
| 2018-04-25 | $7.95 | $8.17 | $7.88 | $8.14 | $8.14 | 6,035,900 |
| 2018-04-24 | $7.54 | $8.05 | $7.47 | $8.02 | $8.02 | 6,461,930 |
| 2018-04-23 | $7.66 | $7.73 | $7.41 | $7.47 | $7.47 | 3,043,480 |
| 2018-04-20 | $7.89 | $7.92 | $7.65 | $7.66 | $7.66 | 2,800,750 |
| 2018-04-19 | $7.84 | $7.92 | $7.77 | $7.83 | $7.83 | 2,451,200 |
| 2018-04-18 | $7.81 | $7.92 | $7.64 | $7.83 | $7.83 | 3,490,600 |
| 2018-04-17 | $7.97 | $7.98 | $7.70 | $7.78 | $7.78 | 3,125,250 |
| 2018-04-16 | $8.05 | $8.05 | $7.85 | $7.91 | $7.91 | 2,919,740 |
| 2018-04-13 | $8.08 | $8.15 | $7.95 | $8.07 | $8.07 | 4,694,930 |
| 2018-04-12 | $8.19 | $8.20 | $7.83 | $8.13 | $8.13 | 12,422,980 |
| 2018-04-11 | $8.25 | $8.30 | $8.17 | $8.19 | $8.19 | 3,062,080 |
| 2018-04-10 | $8.18 | $8.23 | $8.10 | $8.21 | $8.21 | 2,836,880 |
| 2018-04-09 | $8.21 | $8.30 | $8.08 | $8.18 | $8.18 | 2,549,200 |
| 2018-04-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2018-04-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2018-04-04 | $8.42 | $8.45 | $8.16 | $8.21 | $8.21 | 3,876,320 |
| 2018-04-03 | $8.52 | $8.53 | $8.30 | $8.35 | $8.35 | 4,616,400 |
| 2018-04-02 | $8.67 | $8.74 | $8.57 | $8.58 | $8.58 | 4,842,410 |
| 2018-03-30 | $8.40 | $8.73 | $8.40 | $8.66 | $8.66 | 8,341,090 |
| 2018-03-29 | $8.40 | $8.60 | $8.40 | $8.46 | $8.46 | 4,859,200 |
| 2018-03-28 | $8.31 | $8.51 | $8.25 | $8.39 | $8.39 | 4,586,580 |
| 2018-03-27 | $8.28 | $8.48 | $8.28 | $8.36 | $8.36 | 4,229,430 |
| 2018-03-26 | $8.12 | $8.29 | $8.11 | $8.27 | $8.27 | 3,578,800 |
| 2018-03-23 | $8.28 | $8.41 | $7.96 | $8.24 | $8.24 | 7,499,000 |
| 2018-03-22 | $8.28 | $8.53 | $8.20 | $8.52 | $8.52 | 4,871,800 |
| 2018-03-21 | $8.31 | $8.45 | $8.25 | $8.26 | $8.26 | 2,772,420 |
| 2018-03-20 | $8.36 | $8.39 | $8.22 | $8.31 | $8.31 | 3,127,830 |
| 2018-03-19 | $8.45 | $8.51 | $8.36 | $8.41 | $8.41 | 2,307,100 |
| 2018-03-16 | $8.51 | $8.59 | $8.38 | $8.41 | $8.41 | 3,429,600 |
| 2018-03-15 | $8.57 | $8.63 | $8.49 | $8.54 | $8.54 | 3,595,600 |
| 2018-03-14 | $8.63 | $8.68 | $8.29 | $8.65 | $8.65 | 11,077,030 |
| 2018-03-13 | $8.85 | $8.87 | $8.62 | $8.64 | $8.64 | 6,061,210 |
| 2018-03-12 | $8.73 | $8.86 | $8.66 | $8.83 | $8.83 | 7,127,550 |
| 2018-03-09 | $8.71 | $8.99 | $8.71 | $8.76 | $8.76 | 7,814,860 |
| 2018-03-08 | $8.66 | $8.73 | $8.64 | $8.69 | $8.69 | 2,983,000 |
| 2018-03-07 | $8.65 | $8.80 | $8.63 | $8.71 | $8.71 | 4,204,080 |
| 2018-03-06 | $8.75 | $8.75 | $8.62 | $8.70 | $8.70 | 5,245,480 |
| 2018-03-05 | $8.78 | $8.87 | $8.61 | $8.75 | $8.75 | 7,547,520 |
| 2018-03-02 | $8.75 | $8.88 | $8.70 | $8.79 | $8.79 | 5,679,040 |
| 2018-03-01 | $8.74 | $8.84 | $8.73 | $8.77 | $8.77 | 7,334,160 |
| 2018-02-28 | $8.80 | $8.89 | $8.66 | $8.80 | $8.80 | 11,937,640 |
| 2018-02-27 | $8.28 | $8.98 | $8.22 | $8.89 | $8.89 | 20,599,890 |
| 2018-02-26 | $8.17 | $8.30 | $8.10 | $8.28 | $8.28 | 5,241,670 |
| 2018-02-23 | $8.29 | $8.35 | $8.13 | $8.16 | $8.16 | 4,178,900 |
| 2018-02-22 | $8.40 | $8.49 | $8.33 | $8.34 | $8.34 | 4,549,260 |
| 2018-02-21 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-02-20 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-02-19 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-02-16 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-02-15 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-02-14 | $8.40 | $8.40 | $8.24 | $8.29 | $8.29 | 2,625,600 |
| 2018-02-13 | $8.27 | $8.40 | $8.23 | $8.29 | $8.29 | 3,361,470 |
| 2018-02-12 | $8.15 | $8.33 | $8.12 | $8.29 | $8.29 | 4,366,300 |
| 2018-02-09 | $8.09 | $8.43 | $7.63 | $8.26 | $8.26 | 11,143,120 |
| 2018-02-08 | $8.26 | $8.41 | $8.22 | $8.31 | $8.31 | 6,533,500 |
| 2018-02-07 | $8.41 | $8.46 | $8.10 | $8.38 | $8.38 | 8,923,580 |
| 2018-02-06 | $8.48 | $8.53 | $8.02 | $8.38 | $8.38 | 13,085,410 |
| 2018-02-05 | $8.40 | $8.63 | $8.31 | $8.61 | $8.61 | 9,438,070 |
| 2018-02-02 | $8.26 | $8.56 | $8.10 | $8.54 | $8.54 | 11,597,440 |
| 2018-02-01 | $8.60 | $8.60 | $8.08 | $8.48 | $8.48 | 14,102,990 |
| 2018-01-31 | $8.61 | $8.69 | $8.31 | $8.57 | $8.57 | 13,427,010 |
| 2018-01-30 | $8.42 | $8.70 | $8.37 | $8.69 | $8.69 | 18,006,100 |
| 2018-01-29 | $8.19 | $8.55 | $8.05 | $8.47 | $8.47 | 16,232,460 |
| 2018-01-26 | $7.97 | $8.61 | $7.96 | $8.27 | $8.27 | 13,511,630 |
| 2018-01-25 | $7.79 | $8.08 | $7.73 | $7.93 | $7.93 | 13,499,700 |
| 2018-01-24 | $7.76 | $7.87 | $7.57 | $7.85 | $7.85 | 10,110,770 |
| 2018-01-23 | $7.68 | $7.89 | $7.58 | $7.79 | $7.79 | 12,017,400 |
| 2018-01-22 | $7.21 | $7.77 | $7.21 | $7.71 | $7.71 | 20,612,610 |
| 2018-01-19 | $7.09 | $7.33 | $7.06 | $7.27 | $7.27 | 5,488,310 |
| 2018-01-18 | $7.17 | $7.19 | $7.12 | $7.12 | $7.12 | 2,269,110 |
| 2018-01-17 | $7.13 | $7.18 | $7.06 | $7.15 | $7.15 | 3,845,860 |
| 2018-01-16 | $7.22 | $7.23 | $7.14 | $7.16 | $7.16 | 3,122,320 |
| 2018-01-15 | $7.32 | $7.34 | $7.16 | $7.19 | $7.19 | 4,981,190 |
| 2018-01-12 | $7.37 | $7.49 | $7.30 | $7.32 | $7.32 | 4,899,750 |
| 2018-01-11 | $7.38 | $7.43 | $7.28 | $7.33 | $7.33 | 5,074,320 |
| 2018-01-10 | $7.41 | $7.49 | $7.36 | $7.40 | $7.40 | 4,271,110 |
| 2018-01-09 | $7.39 | $7.49 | $7.30 | $7.47 | $7.47 | 6,285,560 |
| 2018-01-08 | $7.50 | $7.52 | $7.41 | $7.42 | $7.42 | 3,591,780 |
| 2018-01-05 | $7.48 | $7.52 | $7.43 | $7.50 | $7.50 | 6,158,900 |
| 2018-01-04 | $7.46 | $7.50 | $7.41 | $7.50 | $7.50 | 7,365,490 |
| 2018-01-03 | $7.48 | $7.55 | $7.40 | $7.49 | $7.49 | 7,199,600 |
| 2018-01-02 | $7.37 | $7.54 | $7.35 | $7.49 | $7.49 | 5,286,930 |
| 2018-01-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2017-12-29 | $7.38 | $7.48 | $7.35 | $7.39 | $7.39 | 4,353,500 |
| 2017-12-28 | $7.39 | $7.56 | $7.33 | $7.40 | $7.40 | 7,441,330 |
| 2017-12-27 | $7.33 | $7.54 | $7.24 | $7.46 | $7.46 | 8,851,970 |
| 2017-12-26 | $7.40 | $7.46 | $7.27 | $7.41 | $7.41 | 6,091,160 |
| 2017-12-25 | $7.30 | $7.42 | $7.25 | $7.39 | $7.39 | 5,726,410 |
| 2017-12-22 | $7.28 | $7.40 | $7.15 | $7.37 | $7.37 | 9,915,690 |
| 2017-12-21 | $6.99 | $7.34 | $6.81 | $7.28 | $7.28 | 12,282,060 |
| 2017-12-20 | $7.02 | $7.04 | $6.90 | $6.93 | $6.93 | 2,631,400 |
| 2017-12-19 | $6.96 | $7.04 | $6.96 | $7.02 | $7.02 | 1,818,200 |
| 2017-12-18 | $7.01 | $7.06 | $6.98 | $7.00 | $7.00 | 2,487,600 |
| 2017-12-15 | $7.08 | $7.15 | $7.00 | $7.07 | $7.07 | 4,617,510 |
| 2017-12-14 | $7.06 | $7.08 | $6.92 | $7.00 | $7.00 | 4,276,110 |
| 2017-12-13 | $7.04 | $7.12 | $7.02 | $7.07 | $7.07 | 2,411,200 |
| 2017-12-12 | $7.14 | $7.14 | $7.01 | $7.06 | $7.06 | 3,175,790 |
| 2017-12-11 | $7.15 | $7.16 | $7.04 | $7.15 | $7.15 | 3,505,830 |
| 2017-12-08 | $6.99 | $7.21 | $6.96 | $7.17 | $7.17 | 5,101,500 |
| 2017-12-07 | $6.97 | $7.07 | $6.96 | $7.02 | $7.02 | 3,587,480 |
| 2017-12-06 | $6.89 | $6.98 | $6.82 | $6.97 | $6.97 | 3,436,160 |
| 2017-12-05 | $7.03 | $7.09 | $6.78 | $6.88 | $6.88 | 4,431,050 |
| 2017-12-04 | $7.11 | $7.17 | $6.97 | $7.03 | $7.03 | 4,817,220 |
| 2017-12-01 | $7.06 | $7.18 | $7.06 | $7.15 | $7.15 | 3,429,950 |
| 2017-11-30 | $7.19 | $7.20 | $7.04 | $7.05 | $7.05 | 3,994,600 |
| 2017-11-29 | $7.28 | $7.28 | $7.05 | $7.17 | $7.17 | 4,064,500 |
| 2017-11-28 | $7.13 | $7.29 | $7.11 | $7.28 | $7.28 | 4,634,100 |
| 2017-11-27 | $7.20 | $7.29 | $7.14 | $7.16 | $7.16 | 2,298,400 |
| 2017-11-24 | $7.25 | $7.26 | $7.16 | $7.20 | $7.20 | 2,647,970 |
| 2017-11-23 | $7.41 | $7.52 | $7.16 | $7.21 | $7.21 | 5,109,390 |
| 2017-11-22 | $7.55 | $7.57 | $7.32 | $7.43 | $7.43 | 6,356,570 |
| 2017-11-21 | $7.61 | $7.68 | $7.43 | $7.58 | $7.58 | 5,674,030 |
| 2017-11-20 | $7.33 | $7.71 | $6.91 | $7.47 | $7.47 | 9,001,650 |
| 2017-11-17 | $7.72 | $7.79 | $7.22 | $7.31 | $7.31 | 10,896,330 |
| 2017-11-16 | $7.91 | $7.91 | $7.72 | $7.73 | $7.73 | 6,125,500 |
| 2017-11-15 | $7.87 | $7.97 | $7.87 | $7.92 | $7.92 | 4,448,330 |
| 2017-11-14 | $8.14 | $8.16 | $7.83 | $7.90 | $7.90 | 7,358,600 |
| 2017-11-13 | $8.16 | $8.18 | $8.06 | $8.10 | $8.10 | 5,229,600 |
| 2017-11-10 | $8.07 | $8.18 | $8.02 | $8.16 | $8.16 | 8,538,500 |
| 2017-11-09 | $7.99 | $8.10 | $7.98 | $8.07 | $8.07 | 5,009,000 |
| 2017-11-08 | $7.96 | $8.19 | $7.95 | $8.06 | $8.06 | 6,739,700 |
| 2017-11-07 | $7.96 | $8.13 | $7.91 | $8.01 | $8.01 | 6,442,380 |
| 2017-11-06 | $7.88 | $8.02 | $7.71 | $7.94 | $7.94 | 6,601,840 |
| 2017-11-03 | $7.90 | $8.12 | $7.88 | $7.92 | $7.92 | 7,643,670 |
| 2017-11-02 | $8.23 | $8.25 | $7.89 | $7.90 | $7.90 | 11,848,200 |
| 2017-11-01 | $8.31 | $8.35 | $8.21 | $8.24 | $8.24 | 6,887,700 |
| 2017-10-31 | $8.23 | $8.37 | $8.20 | $8.28 | $8.28 | 7,554,010 |
| 2017-10-30 | $8.55 | $8.64 | $8.15 | $8.21 | $8.21 | 14,923,950 |
| 2017-10-27 | $8.77 | $8.83 | $8.49 | $8.55 | $8.55 | 12,240,510 |
| 2017-10-26 | $8.71 | $8.88 | $8.63 | $8.74 | $8.74 | 11,773,330 |
| 2017-10-25 | $8.60 | $8.79 | $8.51 | $8.71 | $8.71 | 9,728,830 |
| 2017-10-24 | $8.79 | $8.79 | $8.55 | $8.62 | $8.62 | 8,280,850 |
| 2017-10-23 | $8.81 | $8.88 | $8.60 | $8.79 | $8.79 | 12,784,280 |
| 2017-10-20 | $8.81 | $8.98 | $8.73 | $8.88 | $8.88 | 10,886,230 |
| 2017-10-19 | $8.95 | $8.99 | $8.71 | $8.87 | $8.87 | 19,055,160 |
| 2017-10-18 | $8.36 | $9.18 | $8.35 | $9.04 | $9.04 | 44,730,600 |
| 2017-10-17 | $8.82 | $8.84 | $8.30 | $8.38 | $8.38 | 22,371,160 |
| 2017-10-16 | $8.81 | $9.28 | $8.72 | $8.85 | $8.85 | 20,697,630 |
| 2017-10-13 | $8.77 | $8.86 | $8.71 | $8.81 | $8.81 | 7,371,300 |
| 2017-10-12 | $8.72 | $8.81 | $8.68 | $8.81 | $8.81 | 7,903,580 |
| 2017-10-11 | $8.91 | $8.98 | $8.68 | $8.75 | $8.75 | 16,112,380 |
| 2017-10-10 | $8.95 | $9.03 | $8.88 | $8.99 | $8.99 | 12,379,170 |
| 2017-10-09 | $8.80 | $9.14 | $8.73 | $8.95 | $8.95 | 21,980,980 |
| 2017-10-06 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2017-10-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2017-10-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2017-10-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2017-10-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2017-09-29 | $8.79 | $8.90 | $8.70 | $8.71 | $8.71 | 10,848,830 |
| 2017-09-28 | $8.75 | $8.95 | $8.67 | $8.81 | $8.81 | 11,958,830 |
| 2017-09-27 | $8.79 | $8.85 | $8.67 | $8.77 | $8.77 | 12,292,960 |
| 2017-09-26 | $8.80 | $8.85 | $8.65 | $8.83 | $8.83 | 9,732,910 |
| 2017-09-25 | $9.07 | $9.14 | $8.73 | $8.80 | $8.80 | 11,509,270 |
| 2017-09-22 | $9.08 | $9.08 | $8.89 | $9.07 | $9.07 | 12,368,720 |
| 2017-09-21 | $9.25 | $9.40 | $9.08 | $9.09 | $9.09 | 17,285,450 |
| 2017-09-20 | $9.02 | $9.32 | $9.02 | $9.29 | $9.29 | 26,904,540 |
| 2017-09-19 | $9.13 | $9.17 | $9.00 | $9.04 | $9.04 | 21,420,720 |
| 2017-09-18 | $8.84 | $9.27 | $8.80 | $9.21 | $9.21 | 41,353,590 |
| 2017-09-15 | $8.66 | $8.90 | $8.56 | $8.86 | $8.86 | 12,112,610 |
| 2017-09-14 | $8.70 | $8.80 | $8.64 | $8.68 | $8.68 | 10,768,190 |
| 2017-09-13 | $8.77 | $8.92 | $8.64 | $8.83 | $8.83 | 20,257,600 |
| 2017-09-12 | $8.63 | $9.06 | $8.46 | $8.95 | $8.95 | 29,217,460 |
| 2017-09-11 | $8.60 | $8.66 | $8.53 | $8.62 | $8.62 | 9,122,380 |
| 2017-09-08 | $8.72 | $8.75 | $8.45 | $8.55 | $8.55 | 15,192,470 |
| 2017-09-07 | $8.88 | $8.96 | $8.66 | $8.68 | $8.68 | 13,281,820 |
| 2017-09-06 | $8.88 | $9.00 | $8.74 | $8.96 | $8.96 | 15,872,800 |
| 2017-09-05 | $8.70 | $9.08 | $8.68 | $8.91 | $8.91 | 23,840,080 |
| 2017-09-04 | $8.68 | $8.79 | $8.54 | $8.74 | $8.74 | 13,262,740 |
| 2017-09-01 | $8.66 | $8.75 | $8.61 | $8.64 | $8.64 | 10,565,020 |
| 2017-08-31 | $8.65 | $8.75 | $8.56 | $8.62 | $8.62 | 9,581,070 |
| 2017-08-30 | $8.51 | $8.75 | $8.51 | $8.63 | $8.63 | 15,018,080 |
| 2017-08-29 | $8.76 | $8.85 | $8.50 | $8.53 | $8.53 | 21,219,300 |
| 2017-08-28 | $8.90 | $8.92 | $8.72 | $8.80 | $8.80 | 14,169,790 |
| 2017-08-25 | $8.88 | $8.92 | $8.71 | $8.89 | $8.89 | 13,049,150 |
| 2017-08-24 | $8.83 | $8.91 | $8.73 | $8.89 | $8.89 | 11,843,870 |
| 2017-08-23 | $8.91 | $8.98 | $8.71 | $8.81 | $8.81 | 13,274,890 |
| 2017-08-22 | $9.05 | $9.05 | $8.85 | $8.93 | $8.93 | 21,605,340 |
| 2017-08-21 | $8.68 | $9.13 | $8.66 | $9.10 | $9.10 | 34,967,390 |
| 2017-08-18 | $8.76 | $8.90 | $8.62 | $8.66 | $8.66 | 14,646,340 |
| 2017-08-17 | $8.67 | $8.98 | $8.65 | $8.80 | $8.80 | 22,102,350 |
| 2017-08-16 | $8.64 | $8.87 | $8.56 | $8.74 | $8.74 | 25,782,230 |
| 2017-08-15 | $8.42 | $8.77 | $8.35 | $8.69 | $8.69 | 19,658,230 |
| 2017-08-14 | $8.31 | $8.47 | $8.26 | $8.43 | $8.43 | 10,824,470 |
| 2017-08-11 | $8.40 | $8.42 | $8.20 | $8.27 | $8.27 | 14,146,100 |
| 2017-08-10 | $8.74 | $8.74 | $8.40 | $8.48 | $8.48 | 17,575,220 |
| 2017-08-09 | $8.65 | $8.92 | $8.58 | $8.74 | $8.74 | 21,007,660 |
| 2017-08-08 | $8.50 | $8.76 | $8.45 | $8.70 | $8.70 | 20,624,380 |
| 2017-08-07 | $8.28 | $8.94 | $8.27 | $8.61 | $8.61 | 24,989,650 |
| 2017-08-04 | $8.30 | $8.49 | $8.20 | $8.32 | $8.32 | 13,887,590 |
| 2017-08-03 | $8.30 | $8.50 | $8.20 | $8.28 | $8.28 | 12,826,580 |
| 2017-08-02 | $8.44 | $8.46 | $8.25 | $8.27 | $8.27 | 15,143,500 |
| 2017-08-01 | $8.40 | $8.76 | $8.33 | $8.49 | $8.49 | 27,467,430 |
| 2017-07-31 | $8.33 | $8.53 | $8.17 | $8.44 | $8.44 | 19,891,780 |
| 2017-07-28 | $8.34 | $8.41 | $8.23 | $8.36 | $8.36 | 13,602,260 |
| 2017-07-27 | $8.22 | $8.56 | $8.16 | $8.43 | $8.43 | 23,920,920 |
| 2017-07-26 | $8.31 | $8.45 | $8.15 | $8.30 | $8.30 | 20,963,930 |
| 2017-07-25 | $8.29 | $8.34 | $8.11 | $8.22 | $8.22 | 25,199,590 |
| 2017-07-24 | $7.50 | $8.29 | $7.47 | $8.29 | $8.29 | 28,352,630 |
| 2017-07-21 | $7.65 | $7.73 | $7.47 | $7.54 | $7.54 | 9,937,110 |
| 2017-07-20 | $7.73 | $7.82 | $7.66 | $7.69 | $7.69 | 7,374,810 |
| 2017-07-19 | $7.70 | $7.80 | $7.58 | $7.74 | $7.74 | 11,955,890 |
| 2017-07-18 | $7.41 | $7.83 | $7.34 | $7.74 | $7.74 | 14,848,960 |
| 2017-07-17 | $8.00 | $8.01 | $7.19 | $7.43 | $7.43 | 21,071,100 |
| 2017-07-14 | $8.10 | $8.20 | $7.97 | $7.99 | $7.99 | 11,694,420 |
| 2017-07-13 | $8.01 | $8.22 | $7.86 | $8.19 | $8.19 | 15,211,510 |
| 2017-07-12 | $8.20 | $8.27 | $7.91 | $8.04 | $8.04 | 16,350,420 |
| 2017-07-11 | $8.34 | $8.42 | $8.17 | $8.22 | $8.22 | 12,799,120 |
| 2017-07-10 | $8.45 | $8.53 | $8.30 | $8.34 | $8.34 | 15,801,750 |
| 2017-07-07 | $8.48 | $8.54 | $8.38 | $8.49 | $8.49 | 22,754,730 |
| 2017-07-06 | $8.07 | $8.67 | $8.05 | $8.56 | $8.56 | 46,643,440 |
| 2017-07-05 | $8.04 | $8.15 | $7.94 | $8.05 | $8.05 | 9,315,540 |
| 2017-07-04 | $7.98 | $8.05 | $7.91 | $8.05 | $8.05 | 10,412,560 |
| 2017-07-03 | $7.92 | $7.98 | $7.87 | $7.96 | $7.96 | 6,423,160 |
| 2017-06-30 | $7.94 | $7.99 | $7.86 | $7.92 | $7.92 | 9,256,740 |
| 2017-06-29 | $7.76 | $8.04 | $7.75 | $7.99 | $7.99 | 13,600,670 |
| 2017-06-28 | $7.91 | $7.91 | $7.72 | $7.75 | $7.75 | 7,805,700 |
| 2017-06-27 | $7.88 | $7.99 | $7.83 | $7.90 | $7.90 | 7,785,510 |
| 2017-06-26 | $7.81 | $7.97 | $7.80 | $7.94 | $7.94 | 9,376,960 |
| 2017-06-23 | $7.81 | $7.93 | $7.63 | $7.86 | $7.86 | 14,793,230 |
| 2017-06-22 | $8.12 | $8.22 | $7.90 | $7.92 | $7.92 | 18,880,100 |
| 2017-06-21 | $8.06 | $8.12 | $7.96 | $8.11 | $8.11 | 9,788,550 |
| 2017-06-20 | $8.23 | $8.23 | $8.02 | $8.05 | $8.05 | 11,571,900 |
| 2017-06-19 | $7.99 | $8.14 | $7.93 | $8.12 | $8.12 | 13,098,200 |
| 2017-06-16 | $8.14 | $8.23 | $7.95 | $7.97 | $7.97 | 17,868,110 |
| 2017-06-15 | $8.11 | $8.29 | $8.11 | $8.16 | $8.16 | 13,474,520 |
| 2017-06-14 | $8.31 | $8.31 | $8.09 | $8.14 | $8.14 | 15,478,930 |
| 2017-06-13 | $8.18 | $8.38 | $8.16 | $8.30 | $8.30 | 13,133,020 |
| 2017-06-12 | $8.40 | $8.55 | $8.17 | $8.18 | $8.18 | 17,486,830 |
| 2017-06-09 | $8.55 | $8.57 | $8.37 | $8.47 | $8.47 | 19,073,260 |
| 2017-06-08 | $8.32 | $8.73 | $8.26 | $8.62 | $8.62 | 38,536,630 |
| 2017-06-07 | $8.19 | $8.65 | $8.17 | $8.43 | $8.43 | 32,789,640 |
| 2017-06-06 | $8.32 | $8.36 | $8.09 | $8.25 | $8.25 | 19,677,340 |
| 2017-06-05 | $8.51 | $8.52 | $8.33 | $8.39 | $8.39 | 23,153,280 |
| 2017-06-02 | $8.20 | $8.49 | $7.79 | $8.48 | $8.48 | 37,187,690 |
| 2017-06-01 | $8.10 | $8.53 | $8.07 | $8.20 | $8.20 | 41,945,120 |
| 2017-05-31 | $8.45 | $8.54 | $8.01 | $8.16 | $8.16 | 34,226,870 |
| 2017-05-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-05-29 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2017-05-26 | $7.95 | $8.35 | $7.87 | $8.23 | $8.23 | 49,058,520 |
| 2017-05-25 | $7.98 | $7.99 | $7.66 | $7.89 | $7.89 | 47,521,830 |
| 2017-05-24 | $6.86 | $7.66 | $6.86 | $7.66 | $7.66 | 16,988,310 |
| 2017-05-23 | $7.60 | $7.65 | $6.89 | $6.96 | $6.96 | 25,283,420 |
| 2017-05-22 | $7.70 | $7.92 | $7.61 | $7.66 | $7.66 | 15,579,900 |
| 2017-05-19 | $7.75 | $7.79 | $7.59 | $7.76 | $7.76 | 12,017,600 |
| 2017-05-18 | $7.65 | $7.88 | $7.62 | $7.70 | $7.70 | 16,463,250 |
| 2017-05-17 | $7.75 | $8.00 | $7.71 | $7.80 | $7.80 | 26,349,450 |
| 2017-05-16 | $7.42 | $7.96 | $7.33 | $7.88 | $7.88 | 35,918,890 |
| 2017-05-15 | $7.50 | $7.57 | $7.38 | $7.49 | $7.49 | 15,624,610 |
| 2017-05-12 | $7.55 | $7.66 | $7.45 | $7.57 | $7.57 | 24,563,510 |
| 2017-05-11 | $7.50 | $7.86 | $7.35 | $7.72 | $7.72 | 36,601,100 |
| 2017-05-10 | $7.61 | $7.86 | $7.48 | $7.56 | $7.56 | 50,114,810 |
| 2017-05-09 | $6.86 | $7.48 | $6.86 | $7.48 | $7.48 | 34,915,310 |
| 2017-05-08 | $6.82 | $7.05 | $6.79 | $6.80 | $6.80 | 6,199,730 |
| 2017-05-05 | $6.94 | $6.98 | $6.86 | $6.86 | $6.86 | 6,507,200 |
| 2017-05-04 | $7.07 | $7.07 | $6.88 | $6.95 | $6.95 | 5,642,240 |
| 2017-05-03 | $7.11 | $7.11 | $7.02 | $7.08 | $7.08 | 3,829,650 |
| 2017-05-02 | $7.02 | $7.18 | $7.00 | $7.11 | $7.11 | 4,747,300 |
| 2017-05-01 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2017-04-28 | $7.15 | $7.17 | $7.08 | $7.16 | $7.16 | 3,987,070 |
| 2017-04-27 | $7.07 | $7.18 | $6.88 | $7.14 | $7.14 | 8,267,270 |
| 2017-04-26 | $6.88 | $7.44 | $6.88 | $7.16 | $7.16 | 11,516,450 |
| 2017-04-25 | $6.85 | $6.94 | $6.85 | $6.88 | $6.88 | 4,527,800 |
| 2017-04-24 | $7.23 | $7.23 | $6.75 | $6.86 | $6.86 | 7,471,030 |
| 2017-04-21 | $7.29 | $7.30 | $7.20 | $7.22 | $7.22 | 3,794,000 |
| 2017-04-20 | $7.29 | $7.38 | $7.15 | $7.24 | $7.24 | 5,099,100 |
| 2017-04-19 | $7.49 | $7.50 | $7.11 | $7.31 | $7.31 | 9,647,540 |
| 2017-04-18 | $7.66 | $7.71 | $7.48 | $7.52 | $7.52 | 5,070,900 |
| 2017-04-17 | $7.90 | $7.95 | $7.63 | $7.67 | $7.67 | 9,411,020 |
| 2017-04-14 | $8.06 | $8.06 | $7.92 | $7.93 | $7.93 | 8,518,410 |
| 2017-04-13 | $8.13 | $8.13 | $8.07 | $8.08 | $8.08 | 4,977,000 |
| 2017-04-12 | $8.08 | $8.24 | $8.04 | $8.14 | $8.14 | 10,682,300 |
| 2017-04-11 | $8.00 | $8.10 | $7.97 | $8.08 | $8.08 | 9,728,890 |
| 2017-04-10 | $8.23 | $8.23 | $8.03 | $8.06 | $8.06 | 9,529,650 |
| 2017-04-07 | $8.26 | $8.30 | $8.22 | $8.27 | $8.27 | 5,287,280 |
| 2017-04-06 | $8.29 | $8.30 | $8.20 | $8.25 | $8.25 | 6,308,300 |
| 2017-04-05 | $8.12 | $8.30 | $8.10 | $8.29 | $8.29 | 8,021,600 |
| 2017-04-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2017-04-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2017-03-31 | $8.08 | $8.24 | $8.00 | $8.12 | $8.12 | 7,778,320 |
| 2017-03-30 | $8.16 | $8.26 | $8.11 | $8.18 | $8.18 | 9,915,150 |
| 2017-03-29 | $8.31 | $8.33 | $8.15 | $8.18 | $8.18 | 9,044,860 |
| 2017-03-28 | $8.37 | $8.37 | $8.29 | $8.30 | $8.30 | 6,692,870 |
| 2017-03-27 | $8.43 | $8.44 | $8.35 | $8.35 | $8.35 | 6,759,310 |
| 2017-03-24 | $8.41 | $8.44 | $8.30 | $8.41 | $8.41 | 8,875,750 |
| 2017-03-23 | $8.50 | $8.55 | $8.33 | $8.39 | $8.39 | 10,785,680 |
| 2017-03-22 | $8.70 | $8.73 | $8.50 | $8.52 | $8.52 | 12,970,090 |
| 2017-03-21 | $8.80 | $8.88 | $8.72 | $8.74 | $8.74 | 7,331,300 |
| 2017-03-20 | $8.78 | $8.83 | $8.71 | $8.82 | $8.82 | 7,302,980 |
| 2017-03-17 | $8.92 | $8.96 | $8.75 | $8.76 | $8.76 | 13,292,010 |
| 2017-03-16 | $9.00 | $9.07 | $8.89 | $8.97 | $8.97 | 17,017,300 |
| 2017-03-15 | $8.62 | $8.99 | $8.61 | $8.97 | $8.97 | 21,674,740 |
| 2017-03-14 | $8.75 | $8.79 | $8.63 | $8.66 | $8.66 | 9,630,730 |
| 2017-03-13 | $8.71 | $8.77 | $8.54 | $8.74 | $8.74 | 10,190,820 |
| 2017-03-10 | $8.93 | $8.96 | $8.75 | $8.77 | $8.77 | 9,415,420 |
| 2017-03-09 | $8.88 | $9.04 | $8.83 | $8.91 | $8.91 | 10,869,870 |
| 2017-03-08 | $9.02 | $9.02 | $8.86 | $8.95 | $8.95 | 15,622,420 |
| 2017-03-07 | $8.72 | $9.11 | $8.70 | $9.03 | $9.03 | 32,182,880 |
| 2017-03-06 | $8.69 | $8.72 | $8.60 | $8.72 | $8.72 | 14,143,300 |
| 2017-03-03 | $8.48 | $8.78 | $8.40 | $8.72 | $8.72 | 25,503,000 |
| 2017-03-02 | $8.55 | $8.60 | $8.43 | $8.50 | $8.50 | 8,322,470 |
| 2017-03-01 | $8.55 | $8.69 | $8.52 | $8.56 | $8.56 | 9,225,680 |
| 2017-02-28 | $8.42 | $8.64 | $8.42 | $8.59 | $8.59 | 9,155,570 |
| 2017-02-27 | $8.54 | $8.64 | $8.46 | $8.48 | $8.48 | 7,795,740 |
| 2017-02-24 | $8.50 | $8.58 | $8.45 | $8.56 | $8.56 | 7,298,010 |
| 2017-02-23 | $8.60 | $8.61 | $8.43 | $8.52 | $8.52 | 9,529,970 |
| 2017-02-22 | $8.60 | $8.62 | $8.56 | $8.61 | $8.61 | 6,630,540 |
| 2017-02-21 | $8.55 | $8.60 | $8.52 | $8.59 | $8.59 | 7,771,240 |
| 2017-02-20 | $8.46 | $8.58 | $8.38 | $8.57 | $8.57 | 9,129,800 |
| 2017-02-17 | $8.60 | $8.74 | $8.48 | $8.54 | $8.54 | 11,821,810 |
| 2017-02-16 | $8.57 | $8.70 | $8.51 | $8.66 | $8.66 | 11,192,350 |
| 2017-02-15 | $8.43 | $8.85 | $8.43 | $8.64 | $8.64 | 25,846,030 |
| 2017-02-14 | $8.40 | $8.50 | $8.37 | $8.43 | $8.43 | 7,380,490 |
| 2017-02-13 | $8.38 | $8.45 | $8.31 | $8.44 | $8.44 | 8,026,110 |
| 2017-02-10 | $8.55 | $8.55 | $8.40 | $8.42 | $8.42 | 9,384,920 |
| 2017-02-09 | $8.36 | $8.52 | $8.32 | $8.49 | $8.49 | 13,734,530 |
| 2017-02-08 | $8.28 | $8.37 | $8.24 | $8.36 | $8.36 | 7,271,580 |
| 2017-02-07 | $8.25 | $8.31 | $8.22 | $8.28 | $8.28 | 5,600,070 |
| 2017-02-06 | $8.32 | $8.32 | $8.18 | $8.29 | $8.29 | 6,531,350 |
| 2017-02-03 | $8.18 | $8.30 | $8.18 | $8.26 | $8.26 | 5,781,750 |
| 2017-02-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2017-02-01 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2017-01-31 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2017-01-30 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2017-01-27 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2017-01-26 | $8.23 | $8.24 | $8.17 | $8.18 | $8.18 | 4,282,060 |
| 2017-01-25 | $8.18 | $8.23 | $8.14 | $8.18 | $8.18 | 4,561,170 |
| 2017-01-24 | $8.34 | $8.36 | $8.15 | $8.17 | $8.17 | 8,328,920 |
| 2017-01-23 | $8.25 | $8.40 | $8.23 | $8.37 | $8.37 | 8,034,940 |
| 2017-01-20 | $8.07 | $8.31 | $8.03 | $8.24 | $8.24 | 6,815,620 |
| 2017-01-19 | $8.13 | $8.14 | $8.06 | $8.10 | $8.10 | 4,535,270 |
| 2017-01-18 | $8.24 | $8.29 | $8.12 | $8.14 | $8.14 | 6,329,590 |
| 2017-01-17 | $8.15 | $8.25 | $7.95 | $8.20 | $8.20 | 9,544,720 |
| 2017-01-16 | $8.91 | $8.96 | $8.01 | $8.15 | $8.15 | 20,122,080 |
| 2017-01-13 | $9.15 | $9.20 | $8.85 | $8.90 | $8.90 | 12,536,300 |
| 2017-01-12 | $9.30 | $9.38 | $9.09 | $9.12 | $9.12 | 12,892,700 |
| 2017-01-11 | $9.42 | $9.64 | $9.29 | $9.30 | $9.30 | 18,158,890 |
| 2017-01-10 | $9.51 | $9.51 | $9.33 | $9.37 | $9.37 | 12,583,080 |
| 2017-01-09 | $9.31 | $9.55 | $9.25 | $9.51 | $9.51 | 19,065,360 |
| 2017-01-06 | $9.28 | $9.44 | $9.16 | $9.36 | $9.36 | 18,357,630 |
| 2017-01-05 | $9.15 | $9.50 | $9.11 | $9.27 | $9.27 | 21,212,070 |
| 2017-01-04 | $9.09 | $9.19 | $9.06 | $9.18 | $9.18 | 11,442,560 |
| 2017-01-03 | $8.98 | $9.15 | $8.97 | $9.12 | $9.12 | 6,979,150 |
| 2017-01-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-12-30 | $9.02 | $9.08 | $8.98 | $8.99 | $8.99 | 4,342,260 |
| 2016-12-29 | $9.02 | $9.12 | $9.01 | $9.02 | $9.02 | 4,635,150 |
| 2016-12-28 | $9.17 | $9.19 | $9.05 | $9.06 | $9.06 | 5,804,900 |
| 2016-12-27 | $9.13 | $9.23 | $9.08 | $9.17 | $9.17 | 8,234,000 |
| 2016-12-26 | $9.04 | $9.14 | $8.91 | $9.13 | $9.13 | 6,602,680 |
| 2016-12-23 | $9.09 | $9.15 | $9.00 | $9.05 | $9.05 | 6,653,380 |
| 2016-12-22 | $9.13 | $9.15 | $9.04 | $9.11 | $9.11 | 5,920,000 |
| 2016-12-21 | $9.08 | $9.13 | $9.06 | $9.13 | $9.13 | 7,559,180 |
| 2016-12-20 | $9.05 | $9.15 | $8.98 | $9.08 | $9.08 | 8,196,300 |
| 2016-12-19 | $9.09 | $9.18 | $8.94 | $9.05 | $9.05 | 8,627,850 |
| 2016-12-16 | $9.02 | $9.44 | $8.93 | $9.14 | $9.14 | 12,697,710 |
| 2016-12-15 | $8.92 | $9.09 | $8.81 | $8.98 | $8.98 | 7,694,050 |
| 2016-12-14 | $9.08 | $9.11 | $8.88 | $8.92 | $8.92 | 8,734,760 |
| 2016-12-13 | $9.08 | $9.18 | $8.90 | $9.04 | $9.04 | 9,462,170 |
| 2016-12-12 | $9.56 | $9.65 | $9.02 | $9.13 | $9.13 | 15,436,470 |
| 2016-12-09 | $9.58 | $9.74 | $9.56 | $9.64 | $9.64 | 8,973,970 |
| 2016-12-08 | $9.67 | $9.74 | $9.51 | $9.53 | $9.53 | 10,023,520 |
| 2016-12-07 | $9.55 | $9.67 | $9.51 | $9.66 | $9.66 | 7,000,000 |
| 2016-12-06 | $9.49 | $9.74 | $9.47 | $9.58 | $9.58 | 12,045,040 |
| 2016-12-05 | $9.30 | $9.47 | $9.23 | $9.41 | $9.41 | 6,826,770 |
| 2016-12-02 | $9.70 | $9.70 | $9.40 | $9.41 | $9.41 | 11,371,900 |
| 2016-12-01 | $9.62 | $9.70 | $9.60 | $9.68 | $9.68 | 8,009,660 |
| 2016-11-30 | $9.57 | $9.78 | $9.52 | $9.67 | $9.67 | 10,304,120 |
| 2016-11-29 | $9.90 | $9.92 | $9.61 | $9.63 | $9.63 | 18,564,000 |
| 2016-11-28 | $9.88 | $9.96 | $9.84 | $9.91 | $9.91 | 10,649,880 |
| 2016-11-25 | $10.03 | $10.12 | $9.71 | $9.90 | $9.90 | 20,696,500 |
| 2016-11-24 | $10.26 | $10.31 | $10.02 | $10.08 | $10.08 | 15,857,160 |
| 2016-11-23 | $10.32 | $10.45 | $10.23 | $10.26 | $10.26 | 13,379,150 |
| 2016-11-22 | $10.22 | $10.37 | $10.21 | $10.35 | $10.35 | 13,702,880 |
| 2016-11-21 | $10.38 | $10.40 | $10.22 | $10.29 | $10.29 | 12,072,970 |
| 2016-11-18 | $10.35 | $10.48 | $10.21 | $10.30 | $10.30 | 13,105,870 |
| 2016-11-17 | $10.49 | $10.49 | $10.28 | $10.34 | $10.34 | 17,691,060 |
| 2016-11-16 | $10.60 | $10.76 | $10.49 | $10.51 | $10.51 | 25,830,350 |
| 2016-11-15 | $10.56 | $11.10 | $10.45 | $10.74 | $10.74 | 45,001,240 |
| 2016-11-14 | $10.64 | $10.68 | $10.40 | $10.53 | $10.53 | 27,615,640 |
| 2016-11-11 | $10.58 | $10.70 | $10.44 | $10.58 | $10.58 | 30,796,990 |
| 2016-11-10 | $10.56 | $10.73 | $10.43 | $10.62 | $10.62 | 46,642,700 |
| 2016-11-09 | $10.25 | $10.75 | $10.18 | $10.55 | $10.55 | 71,887,440 |
| 2016-11-08 | $10.18 | $10.25 | $10.10 | $10.20 | $10.20 | 17,446,160 |
| 2016-11-07 | $9.97 | $10.36 | $9.92 | $10.20 | $10.20 | 26,389,240 |
| 2016-11-04 | $10.01 | $10.09 | $9.90 | $9.97 | $9.97 | 12,875,120 |
| 2016-11-03 | $9.86 | $10.15 | $9.86 | $9.98 | $9.98 | 18,016,920 |
| 2016-11-02 | $10.14 | $10.15 | $9.91 | $9.96 | $9.96 | 17,251,880 |
| 2016-11-01 | $10.06 | $10.16 | $10.02 | $10.14 | $10.14 | 14,441,290 |
| 2016-10-31 | $10.02 | $10.27 | $9.83 | $10.14 | $10.14 | 0 |
| 2016-10-28 | $10.15 | $10.27 | $10.00 | $10.01 | $10.01 | 19,857,550 |
| 2016-10-27 | $10.29 | $10.44 | $10.09 | $10.22 | $10.22 | 23,934,920 |
| 2016-10-26 | $10.14 | $10.76 | $10.13 | $10.35 | $10.35 | 46,237,340 |
| 2016-10-25 | $10.18 | $10.25 | $10.05 | $10.23 | $10.23 | 22,945,840 |
| 2016-10-24 | $10.12 | $10.22 | $9.97 | $10.18 | $10.18 | 30,305,600 |
| 2016-10-21 | $10.49 | $10.49 | $9.99 | $10.18 | $10.18 | 51,478,380 |
| 2016-10-20 | $9.55 | $10.46 | $9.47 | $10.46 | $10.46 | 62,560,910 |
| 2016-10-19 | $9.53 | $9.69 | $9.47 | $9.51 | $9.51 | 16,689,520 |
| 2016-10-18 | $9.31 | $9.55 | $9.29 | $9.51 | $9.51 | 15,660,800 |
| 2016-10-17 | $9.43 | $9.49 | $9.26 | $9.30 | $9.30 | 12,095,340 |
| 2016-10-14 | $9.58 | $9.59 | $9.32 | $9.46 | $9.46 | 14,330,660 |
| 2016-10-13 | $9.51 | $9.64 | $9.51 | $9.59 | $9.59 | 13,028,890 |
| 2016-10-12 | $9.52 | $9.65 | $9.49 | $9.55 | $9.55 | 11,880,010 |
| 2016-10-11 | $9.49 | $9.66 | $9.49 | $9.58 | $9.58 | 16,440,590 |
| 2016-10-10 | $9.30 | $9.52 | $9.28 | $9.49 | $9.49 | 16,484,290 |
| 2016-10-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-10-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-10-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-10-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-10-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2016-09-30 | $9.25 | $9.32 | $9.19 | $9.25 | $9.25 | 9,026,190 |
| 2016-09-29 | $9.33 | $9.39 | $9.21 | $9.23 | $9.23 | 10,386,130 |
| 2016-09-28 | $9.40 | $9.41 | $9.26 | $9.31 | $9.31 | 9,011,660 |
| 2016-09-27 | $9.16 | $9.33 | $9.11 | $9.31 | $9.31 | 13,751,320 |
| 2016-09-26 | $9.58 | $9.58 | $9.11 | $9.12 | $9.12 | 20,117,290 |
| 2016-09-23 | $9.77 | $9.84 | $9.60 | $9.62 | $9.62 | 12,058,500 |
| 2016-09-22 | $9.86 | $9.90 | $9.75 | $9.77 | $9.77 | 13,285,900 |
| 2016-09-21 | $9.76 | $9.90 | $9.72 | $9.77 | $9.77 | 10,879,680 |
| 2016-09-20 | $9.75 | $9.97 | $9.75 | $9.83 | $9.83 | 12,053,550 |
| 2016-09-19 | $9.66 | $9.84 | $9.66 | $9.80 | $9.80 | 11,977,650 |
| 2016-09-16 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2016-09-15 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2016-09-14 | $9.92 | $9.92 | $9.54 | $9.64 | $9.64 | 18,870,460 |
| 2016-09-13 | $10.05 | $10.14 | $9.89 | $9.92 | $9.92 | 19,426,580 |
| 2016-09-12 | $10.60 | $10.60 | $10.00 | $10.05 | $10.05 | 29,811,640 |
| 2016-09-09 | $10.95 | $10.97 | $10.82 | $10.83 | $10.83 | 14,203,440 |
| 2016-09-08 | $10.95 | $11.07 | $10.90 | $10.98 | $10.98 | 11,120,430 |
| 2016-09-07 | $11.14 | $11.21 | $10.95 | $10.97 | $10.97 | 18,719,670 |
| 2016-09-06 | $10.98 | $11.17 | $10.82 | $11.14 | $11.14 | 21,977,380 |
| 2016-09-05 | $10.90 | $11.07 | $10.90 | $11.00 | $11.00 | 15,398,080 |
| 2016-09-02 | $10.95 | $11.00 | $10.81 | $10.89 | $10.89 | 16,843,490 |
| 2016-09-01 | $11.01 | $11.19 | $10.95 | $11.00 | $11.00 | 18,938,490 |
| 2016-08-31 | $11.10 | $11.16 | $10.90 | $11.05 | $11.05 | 26,794,260 |
| 2016-08-30 | $11.11 | $11.50 | $11.07 | $11.26 | $11.26 | 33,399,980 |
| 2016-08-29 | $10.88 | $11.47 | $10.81 | $11.08 | $11.08 | 28,093,450 |
| 2016-08-26 | $10.91 | $10.98 | $10.80 | $10.84 | $10.84 | 19,060,230 |
| 2016-08-25 | $11.20 | $11.20 | $10.75 | $10.90 | $10.90 | 25,676,030 |
| 2016-08-24 | $11.13 | $11.35 | $11.13 | $11.26 | $11.26 | 20,606,890 |
| 2016-08-23 | $11.09 | $11.26 | $11.01 | $11.13 | $11.13 | 15,663,200 |
| 2016-08-22 | $11.50 | $11.56 | $11.10 | $11.13 | $11.13 | 29,787,030 |
| 2016-08-19 | $11.60 | $11.67 | $11.47 | $11.57 | $11.57 | 25,110,570 |
| 2016-08-18 | $11.48 | $11.73 | $11.35 | $11.71 | $11.71 | 45,514,050 |
| 2016-08-17 | $11.48 | $11.54 | $11.35 | $11.49 | $11.49 | 26,676,850 |
| 2016-08-16 | $11.51 | $11.68 | $11.41 | $11.53 | $11.53 | 34,559,620 |
| 2016-08-15 | $11.20 | $11.57 | $11.07 | $11.49 | $11.49 | 41,836,940 |
| 2016-08-12 | $11.37 | $11.42 | $11.02 | $11.28 | $11.28 | 23,992,930 |
| 2016-08-11 | $11.42 | $11.53 | $11.12 | $11.22 | $11.22 | 28,066,820 |
| 2016-08-10 | $11.38 | $11.84 | $11.36 | $11.41 | $11.41 | 42,282,920 |
| 2016-08-09 | $11.12 | $11.42 | $11.11 | $11.33 | $11.33 | 31,685,370 |
| 2016-08-08 | $11.09 | $11.25 | $10.73 | $11.23 | $11.23 | 26,521,370 |
| 2016-08-05 | $11.45 | $11.54 | $11.10 | $11.16 | $11.16 | 29,904,540 |
| 2016-08-04 | $11.18 | $11.57 | $11.12 | $11.42 | $11.42 | 40,372,880 |
| 2016-08-03 | $11.07 | $11.21 | $10.95 | $11.11 | $11.11 | 27,726,960 |
| 2016-08-02 | $11.08 | $11.18 | $10.95 | $11.16 | $11.16 | 27,844,470 |
| 2016-08-01 | $11.35 | $11.44 | $10.71 | $11.00 | $11.00 | 43,682,600 |
| 2016-07-29 | $12.18 | $12.40 | $11.45 | $11.58 | $11.58 | 54,644,270 |
| 2016-07-28 | $12.46 | $12.65 | $11.97 | $12.24 | $12.24 | 53,287,760 |
| 2016-07-27 | $13.75 | $13.94 | $12.42 | $12.48 | $12.48 | 97,927,980 |
| 2016-07-26 | $13.60 | $14.04 | $13.41 | $13.79 | $13.79 | 76,688,830 |
| 2016-07-25 | $13.18 | $14.17 | $13.08 | $13.77 | $13.77 | 124,184,960 |
| 2016-07-22 | $12.48 | $13.47 | $12.20 | $13.28 | $13.28 | 107,034,590 |
| 2016-07-21 | $12.70 | $13.14 | $12.41 | $12.47 | $12.47 | 69,794,610 |
| 2016-07-20 | $12.56 | $12.76 | $12.38 | $12.70 | $12.70 | 62,276,430 |
| 2016-07-19 | $11.85 | $12.68 | $11.80 | $12.58 | $12.58 | 49,793,510 |
| 2016-07-18 | $12.10 | $12.10 | $11.80 | $11.87 | $11.87 | 27,091,960 |
| 2016-07-15 | $12.66 | $12.71 | $12.17 | $12.19 | $12.19 | 33,566,280 |
| 2016-07-14 | $12.30 | $12.68 | $12.25 | $12.53 | $12.53 | 49,311,270 |
| 2016-07-13 | $11.95 | $12.62 | $11.69 | $12.40 | $12.40 | 68,245,310 |
| 2016-07-12 | $11.91 | $12.05 | $11.48 | $11.89 | $11.89 | 38,943,720 |
| 2016-07-11 | $12.26 | $12.44 | $11.95 | $12.02 | $12.02 | 37,520,150 |
| 2016-07-08 | $12.43 | $12.55 | $12.21 | $12.27 | $12.27 | 40,161,310 |
| 2016-07-07 | $12.20 | $12.78 | $12.20 | $12.51 | $12.51 | 85,082,710 |
| 2016-07-06 | $11.73 | $12.17 | $11.65 | $12.00 | $12.00 | 49,219,000 |
| 2016-07-05 | $11.81 | $11.97 | $11.52 | $11.77 | $11.77 | 38,181,730 |
| 2016-07-04 | $11.40 | $11.85 | $11.34 | $11.79 | $11.79 | 32,966,860 |
| 2016-07-01 | $11.72 | $11.88 | $11.50 | $11.56 | $11.56 | 38,244,480 |
| 2016-06-30 | $12.30 | $12.40 | $11.66 | $11.80 | $11.80 | 58,924,290 |
| 2016-06-29 | $12.41 | $12.49 | $12.15 | $12.36 | $12.36 | 40,858,250 |
| 2016-06-28 | $12.35 | $12.50 | $12.08 | $12.40 | $12.40 | 40,896,560 |
| 2016-06-27 | $11.83 | $12.45 | $11.83 | $12.29 | $12.29 | 43,483,680 |
| 2016-06-24 | $12.33 | $12.48 | $11.29 | $11.94 | $11.94 | 56,441,190 |
| 2016-06-23 | $12.49 | $12.83 | $12.29 | $12.35 | $12.35 | 44,910,200 |
| 2016-06-22 | $12.19 | $12.90 | $12.10 | $12.63 | $12.63 | 54,771,180 |
| 2016-06-21 | $13.42 | $13.50 | $12.27 | $12.36 | $12.36 | 83,380,540 |
| 2016-06-20 | $12.58 | $13.30 | $12.50 | $13.11 | $13.11 | 88,564,740 |
| 2016-06-17 | $12.70 | $13.08 | $12.35 | $12.66 | $12.66 | 63,979,980 |
| 2016-06-16 | $12.30 | $13.10 | $12.22 | $12.83 | $12.83 | 99,229,520 |
| 2016-06-15 | $11.43 | $12.76 | $11.31 | $12.34 | $12.34 | 83,695,750 |
| 2016-06-14 | $11.33 | $11.65 | $11.15 | $11.60 | $11.60 | 59,657,320 |
| 2016-06-13 | $12.12 | $12.66 | $11.17 | $11.44 | $11.44 | 69,494,020 |
| 2016-06-10 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2016-06-09 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2016-06-08 | $12.78 | $12.84 | $12.20 | $12.39 | $12.39 | 88,963,490 |
| 2016-06-07 | $12.88 | $13.28 | $12.72 | $12.91 | $12.91 | 78,798,450 |
| 2016-06-06 | $13.06 | $13.06 | $12.72 | $12.92 | $12.92 | 60,701,640 |
| 2016-06-03 | $13.04 | $13.33 | $12.82 | $13.04 | $13.04 | 101,687,190 |
| 2016-06-02 | $12.71 | $13.48 | $12.35 | $13.41 | $13.41 | 125,416,410 |
| 2016-06-01 | $12.57 | $12.57 | $12.57 | $12.57 | $12.57 | 0 |
| 2016-05-31 | $12.02 | $12.66 | $11.92 | $12.57 | $12.57 | 115,390,740 |
| 2016-05-30 | $12.05 | $12.54 | $11.81 | $12.02 | $12.02 | 124,433,640 |
| 2016-05-27 | $11.31 | $12.58 | $11.23 | $12.30 | $12.30 | 174,726,330 |
| 2016-05-26 | $10.88 | $11.59 | $10.51 | $11.44 | $11.44 | 121,075,270 |
| 2016-05-25 | $10.63 | $11.27 | $10.35 | $11.09 | $11.09 | 116,614,220 |
| 2016-05-24 | $10.83 | $10.87 | $10.31 | $10.52 | $10.52 | 63,866,990 |
| 2016-05-23 | $10.69 | $10.95 | $10.50 | $10.92 | $10.92 | 89,543,530 |
| 2016-05-20 | $10.58 | $11.15 | $10.35 | $10.69 | $10.69 | 99,056,710 |
| 2016-05-19 | $10.59 | $11.37 | $10.55 | $10.88 | $10.88 | 153,886,840 |
| 2016-05-18 | $9.99 | $10.55 | $9.90 | $10.34 | $10.34 | 85,375,530 |
| 2016-05-17 | $10.65 | $10.80 | $10.21 | $10.23 | $10.23 | 104,033,700 |
| 2016-05-16 | $10.41 | $10.99 | $10.08 | $10.80 | $10.80 | 120,837,990 |
| 2016-05-13 | $10.39 | $11.20 | $10.28 | $10.56 | $10.56 | 157,026,390 |
| 2016-05-12 | $9.43 | $10.62 | $9.26 | $10.62 | $10.62 | 151,748,180 |
| 2016-05-11 | $9.99 | $10.05 | $9.32 | $9.65 | $9.65 | 102,529,250 |
| 2016-05-10 | $9.90 | $10.45 | $9.71 | $10.05 | $10.05 | 125,867,990 |
| 2016-05-09 | $9.88 | $10.36 | $9.59 | $9.90 | $9.90 | 137,923,780 |
| 2016-05-06 | $9.24 | $10.23 | $9.14 | $10.23 | $10.23 | 158,473,850 |
| 2016-05-05 | $9.15 | $9.67 | $9.06 | $9.30 | $9.30 | 126,596,820 |
| 2016-05-04 | $8.05 | $8.89 | $8.01 | $8.89 | $8.89 | 58,144,630 |
| 2016-05-03 | $7.81 | $8.09 | $7.75 | $8.08 | $8.08 | 22,108,730 |
| 2016-05-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2016-04-29 | $7.72 | $7.93 | $7.70 | $7.80 | $7.80 | 16,071,050 |
| 2016-04-28 | $7.99 | $8.03 | $7.63 | $7.83 | $7.83 | 23,718,970 |
| 2016-04-27 | $8.15 | $8.19 | $7.92 | $7.99 | $7.99 | 25,110,520 |
| 2016-04-26 | $7.91 | $8.23 | $7.85 | $8.20 | $8.20 | 32,293,820 |
| 2016-04-25 | $7.97 | $7.98 | $7.75 | $7.93 | $7.93 | 18,677,440 |
| 2016-04-22 | $7.81 | $8.08 | $7.75 | $8.06 | $8.06 | 24,096,090 |
| 2016-04-21 | $7.95 | $8.05 | $7.81 | $7.88 | $7.88 | 26,814,080 |
| 2016-04-20 | $8.53 | $8.58 | $7.75 | $7.97 | $7.97 | 51,531,050 |
| 2016-04-19 | $8.54 | $8.64 | $8.41 | $8.53 | $8.53 | 29,372,540 |
| 2016-04-18 | $8.88 | $8.88 | $8.36 | $8.43 | $8.43 | 48,996,670 |
| 2016-04-15 | $9.02 | $9.14 | $8.89 | $9.01 | $9.01 | 54,746,010 |
| 2016-04-14 | $9.00 | $9.71 | $8.90 | $9.26 | $9.26 | 105,950,790 |
| 2016-04-13 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 5,490,820 |
| 2016-04-12 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-04-11 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-04-08 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-04-07 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-04-06 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-04-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-04-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-04-01 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-31 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-30 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-29 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-28 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-25 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-24 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-23 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-22 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2016-03-21 | $8.02 | $8.14 | $7.81 | $8.08 | $8.08 | 36,671,400 |
| 2016-03-18 | $7.47 | $8.05 | $7.42 | $7.88 | $7.88 | 40,600,300 |
| 2016-03-17 | $7.17 | $7.49 | $7.14 | $7.42 | $7.42 | 25,789,970 |
| 2016-03-16 | $7.32 | $7.42 | $7.00 | $7.14 | $7.14 | 18,494,270 |
| 2016-03-15 | $7.30 | $7.50 | $7.27 | $7.29 | $7.29 | 17,873,560 |
| 2016-03-14 | $7.16 | $7.52 | $7.12 | $7.32 | $7.32 | 23,618,520 |
| 2016-03-11 | $6.95 | $7.13 | $6.89 | $7.06 | $7.06 | 13,289,540 |
| 2016-03-10 | $7.33 | $7.38 | $7.00 | $7.06 | $7.06 | 16,554,550 |
| 2016-03-09 | $7.31 | $7.44 | $7.21 | $7.28 | $7.28 | 22,053,400 |
| 2016-03-08 | $7.52 | $7.74 | $7.12 | $7.66 | $7.66 | 37,755,420 |
| 2016-03-07 | $7.16 | $7.65 | $7.15 | $7.64 | $7.64 | 33,060,220 |
| 2016-03-04 | $7.35 | $7.43 | $6.88 | $7.05 | $7.05 | 29,291,020 |
| 2016-03-03 | $7.17 | $7.76 | $7.14 | $7.45 | $7.45 | 37,424,940 |
| 2016-03-02 | $6.81 | $7.45 | $6.76 | $7.27 | $7.27 | 31,559,700 |
| 2016-03-01 | $6.67 | $6.90 | $6.52 | $6.79 | $6.79 | 21,843,320 |
| 2016-02-29 | $7.22 | $7.27 | $6.60 | $6.60 | $6.60 | 26,270,550 |
| 2016-02-26 | $7.61 | $7.68 | $7.18 | $7.33 | $7.33 | 29,597,360 |
| 2016-02-25 | $8.35 | $8.35 | $7.59 | $7.59 | $7.59 | 41,343,660 |
| 2016-02-24 | $7.92 | $8.49 | $7.88 | $8.43 | $8.43 | 50,284,190 |
| 2016-02-23 | $8.12 | $8.16 | $7.78 | $7.98 | $7.98 | 29,213,250 |
| 2016-02-22 | $8.16 | $8.27 | $8.01 | $8.19 | $8.19 | 29,560,010 |
| 2016-02-19 | $8.08 | $8.19 | $7.93 | $8.05 | $8.05 | 34,559,940 |
| 2016-02-18 | $7.95 | $8.35 | $7.83 | $8.27 | $8.27 | 44,654,570 |
| 2016-02-17 | $7.93 | $8.09 | $7.70 | $7.93 | $7.93 | 47,121,700 |
| 2016-02-16 | $7.20 | $7.89 | $7.20 | $7.89 | $7.89 | 29,845,670 |
| 2016-02-15 | $6.92 | $7.23 | $6.91 | $7.17 | $7.17 | 18,265,660 |
| 2016-02-12 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2016-02-11 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2016-02-10 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2016-02-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2016-02-08 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2016-02-05 | $7.20 | $7.62 | $7.17 | $7.29 | $7.29 | 27,843,900 |
| 2016-02-04 | $7.04 | $7.28 | $7.00 | $7.19 | $7.19 | 23,224,180 |
| 2016-02-03 | $6.88 | $7.04 | $6.72 | $6.99 | $6.99 | 16,779,570 |
| 2016-02-02 | $6.73 | $7.05 | $6.71 | $7.00 | $7.00 | 18,317,350 |
| 2016-02-01 | $7.13 | $7.16 | $6.50 | $6.73 | $6.73 | 22,970,800 |
| 2016-01-29 | $6.84 | $7.34 | $6.79 | $7.20 | $7.20 | 28,753,170 |
| 2016-01-28 | $7.62 | $7.65 | $7.00 | $7.00 | $7.00 | 31,374,780 |
| 2016-01-27 | $7.81 | $8.00 | $7.11 | $7.78 | $7.78 | 47,611,530 |
| 2016-01-26 | $8.04 | $8.49 | $7.62 | $7.82 | $7.82 | 80,368,430 |
| 2016-01-25 | $7.17 | $7.81 | $7.12 | $7.81 | $7.81 | 14,914,330 |
| 2016-01-22 | $7.10 | $7.15 | $6.76 | $7.10 | $7.10 | 19,228,200 |
| 2016-01-21 | $7.24 | $7.46 | $6.99 | $7.02 | $7.02 | 19,631,610 |
| 2016-01-20 | $7.49 | $7.63 | $7.29 | $7.39 | $7.39 | 22,357,640 |
| 2016-01-19 | $7.22 | $7.59 | $7.14 | $7.54 | $7.54 | 23,604,680 |
| 2016-01-18 | $7.00 | $7.36 | $6.90 | $7.27 | $7.27 | 20,218,610 |
| 2016-01-15 | $7.60 | $7.77 | $7.05 | $7.12 | $7.12 | 23,866,210 |
| 2016-01-14 | $7.21 | $7.82 | $7.11 | $7.71 | $7.71 | 21,895,470 |
| 2016-01-13 | $7.72 | $7.91 | $7.45 | $7.53 | $7.53 | 19,497,910 |
| 2016-01-12 | $7.55 | $7.80 | $7.35 | $7.65 | $7.65 | 21,008,560 |
| 2016-01-11 | $8.04 | $8.19 | $7.59 | $7.59 | $7.59 | 26,612,080 |
| 2016-01-08 | $8.64 | $8.72 | $7.71 | $8.43 | $8.43 | 29,162,460 |
| 2016-01-07 | $9.19 | $9.23 | $8.50 | $8.50 | $8.50 | 7,072,000 |
| 2016-01-06 | $9.23 | $9.47 | $9.00 | $9.44 | $9.44 | 25,733,750 |
| 2016-01-05 | $9.18 | $9.62 | $8.78 | $9.15 | $9.15 | 36,036,500 |
| 2016-01-04 | $10.63 | $10.73 | $9.76 | $9.76 | $9.76 | 23,112,500 |
| 2016-01-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2015-12-31 | $11.30 | $11.30 | $10.80 | $10.84 | $10.84 | 22,403,090 |
| 2015-12-30 | $11.52 | $11.68 | $11.04 | $11.30 | $11.30 | 38,673,540 |
| 2015-12-29 | $11.41 | $11.81 | $11.35 | $11.72 | $11.72 | 19,873,800 |
| 2015-12-28 | $11.85 | $12.22 | $11.43 | $11.50 | $11.50 | 37,853,450 |
| 2015-12-25 | $12.80 | $13.12 | $11.71 | $11.92 | $11.92 | 60,076,210 |
| 2015-12-24 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-23 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-22 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-21 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-18 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-17 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-16 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-15 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-14 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-11 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-10 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-09 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-08 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-07 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-04 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-03 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-02 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-12-01 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-11-30 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-11-27 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-11-26 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 0 |
| 2015-11-25 | $12.30 | $12.85 | $12.10 | $12.62 | $12.62 | 53,479,130 |
| 2015-11-24 | $12.19 | $12.87 | $12.08 | $12.48 | $12.48 | 88,850,700 |
| 2015-11-23 | $11.13 | $12.19 | $11.00 | $12.19 | $12.19 | 74,119,500 |
| 2015-11-20 | $11.20 | $11.21 | $10.94 | $11.08 | $11.08 | 27,664,510 |
| 2015-11-19 | $10.85 | $11.18 | $10.85 | $11.12 | $11.12 | 22,582,990 |
| 2015-11-18 | $11.41 | $11.54 | $10.86 | $10.93 | $10.93 | 27,692,930 |
| 2015-11-17 | $11.71 | $11.78 | $11.29 | $11.36 | $11.36 | 35,901,090 |
| 2015-11-16 | $11.00 | $11.51 | $10.95 | $11.50 | $11.50 | 30,501,820 |
| 2015-11-13 | $11.27 | $11.35 | $10.75 | $11.19 | $11.19 | 36,834,090 |
| 2015-11-12 | $11.73 | $11.85 | $11.30 | $11.44 | $11.44 | 32,991,540 |
| 2015-11-11 | $11.50 | $11.84 | $11.43 | $11.71 | $11.71 | 36,477,000 |
| 2015-11-10 | $11.10 | $11.65 | $11.00 | $11.53 | $11.53 | 42,285,820 |
| 2015-11-09 | $11.10 | $11.44 | $10.88 | $11.23 | $11.23 | 39,634,610 |
| 2015-11-06 | $11.00 | $11.38 | $10.89 | $11.28 | $11.28 | 36,846,240 |
| 2015-11-05 | $11.00 | $11.09 | $10.69 | $10.83 | $10.83 | 40,826,690 |
| 2015-11-04 | $10.49 | $11.15 | $10.45 | $11.03 | $11.03 | 38,499,610 |
| 2015-11-03 | $11.04 | $11.35 | $10.30 | $10.50 | $10.50 | 47,216,250 |
| 2015-11-02 | $12.01 | $12.07 | $11.27 | $11.27 | $11.27 | 48,519,890 |
| 2015-10-30 | $12.18 | $12.95 | $12.05 | $12.52 | $12.52 | 45,549,140 |
| 2015-10-29 | $11.90 | $12.41 | $11.79 | $12.32 | $12.32 | 39,186,850 |
| 2015-10-28 | $11.90 | $12.53 | $11.60 | $11.72 | $11.72 | 37,972,890 |
| 2015-10-27 | $12.41 | $12.41 | $11.40 | $12.05 | $12.05 | 57,576,270 |
| 2015-10-26 | $13.55 | $13.95 | $12.50 | $12.67 | $12.67 | 79,381,120 |
| 2015-10-23 | $12.44 | $14.51 | $12.44 | $13.71 | $13.71 | 135,412,790 |
| 2015-10-22 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-21 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-20 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-19 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-16 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-15 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-14 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-13 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-12 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-09 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-08 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-06 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-05 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-02 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-10-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-30 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-25 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-24 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-23 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-22 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-21 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-17 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-16 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-15 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-14 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-11 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-10 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-09 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-08 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-07 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-04 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-03 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-02 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-09-01 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-31 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-27 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-26 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-25 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-24 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-21 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-20 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-19 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-18 | $13.82 | $13.82 | $13.82 | $13.82 | $13.82 | 0 |
| 2015-08-17 | $13.03 | $13.96 | $12.96 | $13.82 | $13.82 | 60,719,270 |
| 2015-08-14 | $12.81 | $13.60 | $12.62 | $12.98 | $12.98 | 67,802,610 |
| 2015-08-13 | $11.93 | $12.66 | $11.79 | $12.62 | $12.62 | 54,040,660 |
| 2015-08-12 | $12.21 | $12.78 | $12.01 | $12.10 | $12.10 | 49,727,110 |
| 2015-08-11 | $12.48 | $12.81 | $12.21 | $12.47 | $12.47 | 61,774,850 |
| 2015-08-10 | $11.87 | $12.85 | $11.72 | $12.51 | $12.51 | 71,800,510 |
| 2015-08-07 | $11.61 | $12.08 | $11.55 | $11.82 | $11.82 | 54,918,250 |
| 2015-08-06 | $11.28 | $11.75 | $11.07 | $11.45 | $11.45 | 50,107,200 |
| 2015-08-05 | $11.25 | $12.08 | $11.23 | $11.67 | $11.67 | 84,868,580 |
| 2015-08-04 | $10.21 | $11.21 | $10.11 | $11.21 | $11.21 | 55,770,720 |
| 2015-08-03 | $10.92 | $11.10 | $9.88 | $10.19 | $10.19 | 77,972,890 |
| 2015-07-31 | $9.77 | $10.98 | $9.65 | $10.98 | $10.98 | 76,385,510 |
| 2015-07-30 | $10.29 | $10.79 | $9.85 | $9.98 | $9.98 | 59,093,210 |
| 2015-07-29 | $9.98 | $10.49 | $9.12 | $10.40 | $10.40 | 57,281,550 |
Irico Display Devices Company Ltd (600707) News Headlines
Recent Irico Display Devices Company Ltd (600707) News
Similar Companies to Irico Display Devices Company Ltd (600707) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |