Changlin Company Ltd (600710) Exchange: SHG
Data as of Aug. 27, 2025
$10.95 ($-0.03) -0.27%
Changlin Company Ltd - Daily Information
Click for more stock information on Changlin Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $10.94 |
| Previous Close | $10.95 |
| High | $11.05 |
| Low | $10.90 |
| Adjusted Open | $10.94 |
| Previous Adjusted Close | $10.95 |
| Adjusted High | $11.05 |
| Adjusted Low | $10.90 |
About Changlin Company Ltd (600710)
CHANGLIN COMPANY LIMITED is principally engaged in the research, development, manufacture and distribution of construction machinery. The Company’s main products include carry-scraper series machinery, such as loaders and backhoe loaders, and road machinery, such as motor graders and road rollers. It also involves in the engineered operations, through which the Company provides structural components for associated companies. It distributes its products in domestic markets, including the eastern, northwest and northeast China regions, as well as to overseas markets, including South America, Africa, Southeast Asia and the Commonwealth of Independent States (CIS) region. Through its subsidiaries and affiliates, it also manufactures and processes construction machineries, develops and transfers mechanical and electronic computer technology, as well as operates import and export business.
Invest in Changlin Company Ltd (600710)
Historical Stock Data for Changlin Company Ltd (600710)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $10.94 | $11.05 | $10.90 | $10.95 | $10.95 | 10,506,030 |
| 2025-08-14 | $11.17 | $11.17 | $10.94 | $10.98 | $10.98 | 10,076,450 |
| 2025-08-13 | $10.91 | $11.17 | $10.85 | $11.07 | $11.07 | 12,946,620 |
| 2025-08-12 | $10.95 | $11.03 | $10.85 | $10.91 | $10.91 | 8,473,250 |
| 2025-08-11 | $10.90 | $10.99 | $10.76 | $10.94 | $10.94 | 13,348,220 |
| 2025-08-08 | $10.79 | $10.91 | $10.76 | $10.89 | $10.89 | 6,603,480 |
| 2025-08-07 | $10.85 | $10.87 | $10.75 | $10.78 | $10.78 | 7,158,340 |
| 2025-08-06 | $10.95 | $10.99 | $10.82 | $10.85 | $10.85 | 10,752,980 |
| 2025-08-05 | $10.92 | $11.00 | $10.86 | $10.99 | $10.99 | 11,678,970 |
| 2025-08-04 | $10.66 | $10.91 | $10.65 | $10.90 | $10.90 | 15,245,920 |
| 2025-08-01 | $10.49 | $10.91 | $10.48 | $10.76 | $10.76 | 23,364,620 |
| 2025-07-31 | $10.54 | $10.72 | $10.44 | $10.49 | $10.49 | 13,978,660 |
| 2025-07-30 | $10.78 | $10.94 | $10.53 | $10.59 | $10.59 | 13,478,750 |
| 2025-07-29 | $10.63 | $10.76 | $10.50 | $10.65 | $10.65 | 11,563,600 |
| 2025-07-28 | $10.71 | $10.77 | $10.60 | $10.65 | $10.65 | 11,332,760 |
| 2025-07-25 | $10.75 | $10.82 | $10.58 | $10.72 | $10.72 | 18,611,270 |
| 2025-07-24 | $10.54 | $10.69 | $10.51 | $10.67 | $10.67 | 14,686,140 |
| 2025-07-23 | $10.49 | $10.73 | $10.43 | $10.54 | $10.54 | 17,238,650 |
| 2025-07-22 | $10.54 | $10.67 | $10.44 | $10.55 | $10.55 | 17,417,140 |
| 2025-07-21 | $10.50 | $10.75 | $10.47 | $10.57 | $10.57 | 28,476,710 |
| 2025-07-18 | $10.33 | $10.84 | $10.33 | $10.50 | $10.50 | 43,836,210 |
| 2025-07-17 | $10.10 | $10.14 | $10.02 | $10.03 | $10.03 | 14,094,900 |
| 2025-07-16 | $9.85 | $10.28 | $9.85 | $10.08 | $10.08 | 29,587,400 |
| 2025-07-15 | $9.87 | $9.94 | $9.73 | $9.80 | $9.80 | 15,938,000 |
| 2025-07-14 | $9.90 | $10.03 | $9.89 | $9.89 | $9.89 | 16,420,820 |
| 2025-07-11 | $9.55 | $10.16 | $9.53 | $10.00 | $10.00 | 42,483,800 |
| 2025-07-10 | $9.58 | $9.59 | $9.49 | $9.57 | $9.57 | 9,921,110 |
| 2025-07-09 | $9.64 | $9.65 | $9.56 | $9.59 | $9.59 | 10,169,760 |
| 2025-07-08 | $9.59 | $9.67 | $9.55 | $9.63 | $9.63 | 11,979,980 |
| 2025-07-07 | $9.57 | $9.60 | $9.50 | $9.59 | $9.59 | 8,639,420 |
| 2025-07-04 | $9.71 | $9.72 | $9.53 | $9.56 | $9.56 | 14,248,700 |
| 2025-07-03 | $9.67 | $9.74 | $9.60 | $9.72 | $9.72 | 17,232,800 |
| 2025-07-02 | $9.51 | $9.93 | $9.49 | $9.68 | $9.68 | 36,032,000 |
| 2025-06-30 | $9.54 | $9.65 | $9.54 | $9.61 | $9.61 | 19,042,820 |
| 2025-06-27 | $9.65 | $9.71 | $9.52 | $9.55 | $9.55 | 23,692,620 |
| 2025-06-26 | $9.70 | $9.84 | $9.62 | $9.65 | $9.65 | 37,833,830 |
| 2025-06-25 | $10.23 | $10.60 | $9.67 | $9.96 | $9.96 | 74,792,080 |
| 2025-06-24 | $9.36 | $10.30 | $9.32 | $10.03 | $10.03 | 59,653,650 |
| 2025-06-23 | $9.33 | $9.45 | $9.27 | $9.36 | $9.36 | 8,260,400 |
| 2025-06-20 | $9.19 | $9.40 | $9.18 | $9.39 | $9.39 | 9,090,710 |
| 2025-06-19 | $9.35 | $9.35 | $9.18 | $9.21 | $9.21 | 6,203,830 |
| 2025-06-18 | $9.26 | $9.40 | $9.26 | $9.32 | $9.32 | 7,084,130 |
| 2025-06-17 | $9.29 | $9.33 | $9.20 | $9.30 | $9.30 | 7,205,980 |
| 2025-06-13 | $9.34 | $9.45 | $9.34 | $9.41 | $9.41 | 9,425,360 |
| 2025-06-12 | $9.37 | $9.45 | $9.30 | $9.39 | $9.39 | 6,496,620 |
| 2025-06-11 | $9.35 | $9.44 | $9.24 | $9.35 | $9.35 | 8,985,760 |
| 2025-06-10 | $9.74 | $9.77 | $9.61 | $9.71 | $9.71 | 9,912,330 |
| 2025-06-09 | $9.80 | $9.87 | $9.67 | $9.72 | $9.72 | 13,996,210 |
| 2025-06-06 | $9.68 | $9.82 | $9.67 | $9.80 | $9.80 | 8,736,420 |
| 2025-06-05 | $9.70 | $9.81 | $9.66 | $9.72 | $9.72 | 9,985,240 |
| 2025-06-04 | $9.50 | $9.73 | $9.50 | $9.70 | $9.70 | 11,217,700 |
| 2025-06-03 | $9.41 | $9.49 | $9.37 | $9.47 | $9.47 | 7,912,790 |
| 2025-05-30 | $9.51 | $9.59 | $9.40 | $9.48 | $9.48 | 8,471,330 |
| 2025-05-29 | $9.48 | $9.56 | $9.44 | $9.55 | $9.55 | 7,265,430 |
| 2025-05-28 | $9.36 | $9.51 | $9.36 | $9.48 | $9.48 | 7,408,690 |
| 2025-05-27 | $9.41 | $9.43 | $9.35 | $9.37 | $9.37 | 5,522,080 |
| 2025-05-26 | $9.40 | $9.45 | $9.38 | $9.44 | $9.44 | 6,091,230 |
| 2025-05-23 | $9.46 | $9.55 | $9.38 | $9.40 | $9.40 | 7,636,230 |
| 2025-05-22 | $9.60 | $9.63 | $9.48 | $9.48 | $9.48 | 7,142,510 |
| 2025-05-21 | $9.63 | $9.71 | $9.57 | $9.64 | $9.64 | 7,406,800 |
| 2025-05-20 | $9.57 | $9.67 | $9.51 | $9.65 | $9.65 | 9,460,380 |
| 2025-05-19 | $9.67 | $9.69 | $9.56 | $9.57 | $9.57 | 6,737,770 |
| 2025-05-16 | $9.61 | $9.72 | $9.58 | $9.63 | $9.63 | 9,989,920 |
| 2025-05-15 | $9.90 | $9.96 | $9.61 | $9.64 | $9.64 | 14,632,400 |
| 2025-05-14 | $9.71 | $9.94 | $9.57 | $9.92 | $9.92 | 20,852,140 |
| 2025-05-13 | $9.85 | $9.96 | $9.69 | $9.70 | $9.70 | 13,119,620 |
| 2025-05-12 | $9.65 | $9.71 | $9.59 | $9.68 | $9.68 | 10,374,400 |
| 2025-05-09 | $9.67 | $9.69 | $9.54 | $9.57 | $9.57 | 9,699,800 |
| 2025-05-08 | $9.56 | $9.75 | $9.50 | $9.68 | $9.68 | 13,440,250 |
| 2025-05-07 | $9.55 | $9.65 | $9.51 | $9.56 | $9.56 | 12,884,200 |
| 2025-05-06 | $9.47 | $9.60 | $9.47 | $9.50 | $9.50 | 14,512,650 |
| 2025-04-30 | $9.58 | $9.60 | $9.40 | $9.45 | $9.45 | 14,052,110 |
| 2025-04-29 | $9.60 | $9.74 | $9.54 | $9.60 | $9.60 | 11,013,320 |
| 2025-04-28 | $9.57 | $9.66 | $9.46 | $9.62 | $9.62 | 14,260,510 |
| 2025-04-25 | $9.42 | $9.63 | $9.38 | $9.52 | $9.52 | 15,515,500 |
| 2025-04-24 | $9.38 | $9.50 | $9.32 | $9.45 | $9.45 | 17,277,860 |
| 2025-04-23 | $9.18 | $9.50 | $9.18 | $9.41 | $9.41 | 28,824,450 |
| 2025-04-22 | $9.03 | $9.18 | $9.01 | $9.08 | $9.08 | 13,836,030 |
| 2025-04-21 | $8.90 | $9.06 | $8.82 | $9.03 | $9.03 | 14,141,550 |
| 2025-04-18 | $8.98 | $8.99 | $8.80 | $8.90 | $8.90 | 9,492,330 |
| 2025-04-17 | $8.98 | $9.04 | $8.85 | $8.87 | $8.87 | 12,114,790 |
| 2025-04-16 | $8.96 | $8.98 | $8.70 | $8.88 | $8.88 | 17,138,280 |
| 2025-04-15 | $9.03 | $9.07 | $8.93 | $8.97 | $8.97 | 15,942,150 |
| 2025-04-14 | $9.02 | $9.20 | $8.91 | $9.07 | $9.07 | 30,190,130 |
| 2025-04-11 | $9.04 | $9.50 | $8.89 | $9.00 | $9.00 | 37,297,340 |
| 2025-04-10 | $8.82 | $9.02 | $8.70 | $8.86 | $8.86 | 27,718,240 |
| 2025-04-09 | $8.16 | $8.59 | $7.85 | $8.48 | $8.48 | 28,651,230 |
| 2025-04-08 | $8.95 | $8.95 | $8.14 | $8.38 | $8.38 | 40,052,550 |
| 2025-04-07 | $9.06 | $9.37 | $8.96 | $8.96 | $8.96 | 12,448,200 |
| 2025-04-03 | $10.02 | $10.11 | $9.92 | $9.95 | $9.95 | 13,375,580 |
| 2025-04-02 | $10.01 | $10.15 | $9.93 | $10.12 | $10.12 | 13,274,930 |
| 2025-04-01 | $10.29 | $10.31 | $10.00 | $10.03 | $10.03 | 22,469,100 |
| 2025-03-31 | $10.22 | $10.33 | $10.00 | $10.24 | $10.24 | 16,894,940 |
| 2025-03-28 | $10.39 | $10.48 | $10.21 | $10.29 | $10.29 | 14,872,940 |
| 2025-03-27 | $10.43 | $10.43 | $10.27 | $10.34 | $10.34 | 15,969,300 |
| 2025-03-26 | $10.51 | $10.60 | $10.38 | $10.40 | $10.40 | 20,737,600 |
| 2025-03-25 | $10.60 | $10.67 | $10.49 | $10.56 | $10.56 | 30,422,750 |
| 2025-03-24 | $10.55 | $10.63 | $10.32 | $10.60 | $10.60 | 32,545,700 |
| 2025-03-21 | $10.59 | $10.84 | $10.46 | $10.55 | $10.55 | 34,449,400 |
| 2025-03-20 | $10.64 | $10.75 | $10.50 | $10.60 | $10.60 | 26,206,240 |
| 2025-03-19 | $10.87 | $10.87 | $10.58 | $10.67 | $10.67 | 29,360,970 |
| 2025-03-18 | $10.92 | $11.06 | $10.74 | $10.81 | $10.81 | 33,026,260 |
| 2025-03-17 | $11.09 | $11.39 | $10.93 | $10.96 | $10.96 | 46,231,800 |
| 2025-03-14 | $11.38 | $11.49 | $10.80 | $11.20 | $11.20 | 59,564,010 |
| 2025-03-13 | $10.97 | $11.80 | $10.93 | $11.38 | $11.38 | 83,100,010 |
| 2025-03-12 | $10.50 | $11.26 | $10.49 | $10.98 | $10.98 | 71,085,210 |
| 2025-03-11 | $10.02 | $10.60 | $9.89 | $10.41 | $10.41 | 39,535,330 |
| 2025-03-10 | $10.69 | $10.75 | $9.91 | $9.98 | $9.98 | 51,453,070 |
| 2025-03-07 | $10.44 | $10.84 | $10.30 | $10.65 | $10.65 | 37,534,720 |
| 2025-03-06 | $10.10 | $10.54 | $10.06 | $10.44 | $10.44 | 36,762,870 |
| 2025-03-05 | $9.95 | $10.14 | $9.95 | $9.99 | $9.99 | 17,666,300 |
| 2025-03-04 | $9.86 | $10.11 | $9.67 | $9.97 | $9.97 | 25,151,500 |
| 2025-03-03 | $10.12 | $10.20 | $9.76 | $9.83 | $9.83 | 26,664,000 |
| 2025-02-28 | $10.50 | $10.57 | $10.02 | $10.09 | $10.09 | 39,833,260 |
| 2025-02-27 | $11.30 | $11.40 | $10.42 | $10.58 | $10.58 | 64,393,920 |
| 2025-02-26 | $10.29 | $11.30 | $10.29 | $11.30 | $11.30 | 58,118,350 |
| 2025-02-25 | $10.38 | $10.51 | $10.12 | $10.27 | $10.27 | 46,751,060 |
| 2025-02-24 | $9.92 | $10.88 | $9.85 | $10.50 | $10.50 | 104,440,180 |
| 2025-02-20 | $8.99 | $9.08 | $8.93 | $9.02 | $9.02 | 11,294,690 |
| 2025-02-19 | $8.92 | $9.04 | $8.86 | $9.02 | $9.02 | 11,717,300 |
| 2025-02-18 | $9.02 | $9.03 | $8.84 | $8.89 | $8.89 | 13,317,740 |
| 2025-02-17 | $9.05 | $9.10 | $8.94 | $9.02 | $9.02 | 13,544,180 |
| 2025-02-14 | $9.13 | $9.17 | $9.04 | $9.08 | $9.08 | 10,313,610 |
| 2025-02-13 | $9.28 | $9.36 | $9.13 | $9.15 | $9.15 | 14,141,540 |
| 2025-02-12 | $9.18 | $9.29 | $9.15 | $9.26 | $9.26 | 11,774,320 |
| 2025-02-11 | $9.12 | $9.35 | $9.12 | $9.23 | $9.23 | 16,277,520 |
| 2025-02-10 | $9.14 | $9.33 | $9.11 | $9.14 | $9.14 | 18,515,180 |
| 2025-02-07 | $9.05 | $9.18 | $8.96 | $9.13 | $9.13 | 16,386,660 |
| 2025-02-06 | $9.00 | $9.09 | $8.93 | $9.07 | $9.07 | 18,591,670 |
| 2025-02-05 | $9.60 | $9.63 | $8.96 | $9.01 | $9.01 | 31,461,090 |
| 2025-01-27 | $9.68 | $9.71 | $9.52 | $9.53 | $9.53 | 14,728,100 |
| 2025-01-24 | $9.58 | $9.68 | $9.53 | $9.61 | $9.61 | 14,228,300 |
| 2025-01-23 | $9.60 | $9.79 | $9.56 | $9.60 | $9.60 | 20,945,820 |
| 2025-01-22 | $9.56 | $9.72 | $9.41 | $9.49 | $9.49 | 18,200,800 |
| 2025-01-21 | $9.40 | $9.63 | $9.37 | $9.56 | $9.56 | 22,206,460 |
| 2025-01-20 | $9.14 | $9.55 | $8.96 | $9.46 | $9.46 | 33,502,830 |
| 2025-01-17 | $9.09 | $9.17 | $9.03 | $9.12 | $9.12 | 10,817,320 |
| 2025-01-16 | $9.04 | $9.30 | $9.03 | $9.14 | $9.14 | 16,899,730 |
| 2025-01-15 | $9.03 | $9.17 | $8.95 | $8.98 | $8.98 | 12,276,800 |
| 2025-01-14 | $8.80 | $9.07 | $8.78 | $9.05 | $9.05 | 15,323,570 |
| 2025-01-13 | $8.74 | $8.92 | $8.62 | $8.80 | $8.80 | 17,853,820 |
| 2025-01-09 | $8.98 | $9.16 | $8.92 | $8.99 | $8.99 | 21,504,350 |
| 2025-01-08 | $8.80 | $9.17 | $8.66 | $9.07 | $9.07 | 34,897,220 |
| 2025-01-07 | $9.02 | $9.08 | $8.72 | $8.85 | $8.85 | 30,090,170 |
| 2025-01-06 | $9.17 | $9.23 | $8.92 | $9.02 | $9.02 | 23,477,140 |
| 2025-01-03 | $9.32 | $9.35 | $9.11 | $9.17 | $9.17 | 30,260,590 |
| 2025-01-02 | $9.25 | $9.61 | $9.20 | $9.28 | $9.28 | 41,519,050 |
| 2024-12-31 | $9.55 | $9.73 | $9.24 | $9.30 | $9.30 | 48,902,390 |
| 2024-12-30 | $10.20 | $10.29 | $9.46 | $9.58 | $9.58 | 71,131,250 |
| 2024-12-27 | $10.70 | $10.70 | $10.04 | $10.10 | $10.10 | 93,334,020 |
| 2024-12-26 | $9.72 | $10.78 | $9.68 | $10.78 | $10.78 | 52,916,070 |
| 2024-12-25 | $9.78 | $9.96 | $9.67 | $9.80 | $9.80 | 23,892,260 |
| 2024-12-24 | $9.88 | $10.14 | $9.58 | $9.73 | $9.73 | 41,295,190 |
| 2024-12-23 | $9.44 | $10.18 | $9.35 | $9.97 | $9.97 | 45,974,930 |
| 2024-12-20 | $9.52 | $9.60 | $9.43 | $9.48 | $9.48 | 12,445,140 |
| 2024-12-19 | $9.41 | $9.50 | $9.23 | $9.48 | $9.48 | 18,492,260 |
| 2024-12-18 | $9.28 | $9.65 | $9.28 | $9.58 | $9.58 | 28,458,600 |
| 2024-12-17 | $9.33 | $9.43 | $9.24 | $9.29 | $9.29 | 15,321,710 |
| 2024-12-16 | $9.23 | $9.37 | $9.20 | $9.30 | $9.30 | 11,973,380 |
| 2024-12-13 | $9.31 | $9.32 | $9.15 | $9.17 | $9.17 | 10,760,460 |
| 2024-12-12 | $9.20 | $9.33 | $9.18 | $9.31 | $9.31 | 10,164,980 |
| 2024-12-11 | $9.04 | $9.23 | $9.04 | $9.22 | $9.22 | 9,989,080 |
| 2024-12-10 | $9.36 | $9.38 | $9.04 | $9.05 | $9.05 | 13,479,020 |
| 2024-12-09 | $9.20 | $9.26 | $9.12 | $9.14 | $9.14 | 10,486,260 |
| 2024-12-06 | $8.96 | $9.20 | $8.92 | $9.19 | $9.19 | 15,397,430 |
| 2024-12-05 | $8.95 | $8.99 | $8.90 | $8.95 | $8.95 | 7,436,650 |
| 2024-12-04 | $9.01 | $9.02 | $8.93 | $8.95 | $8.95 | 9,334,540 |
| 2024-12-03 | $9.00 | $9.03 | $8.88 | $9.01 | $9.01 | 10,814,060 |
| 2024-12-02 | $8.94 | $9.04 | $8.88 | $8.96 | $8.96 | 14,072,920 |
| 2024-11-29 | $8.88 | $9.00 | $8.83 | $8.91 | $8.91 | 11,752,820 |
| 2024-11-28 | $8.95 | $8.98 | $8.85 | $8.87 | $8.87 | 7,095,950 |
| 2024-11-27 | $8.87 | $8.97 | $8.70 | $8.96 | $8.96 | 12,349,290 |
| 2024-11-26 | $8.87 | $8.96 | $8.82 | $8.88 | $8.88 | 6,024,380 |
| 2024-11-25 | $8.90 | $8.99 | $8.77 | $8.87 | $8.87 | 10,799,370 |
| 2024-11-22 | $9.12 | $9.18 | $8.80 | $8.84 | $8.84 | 11,617,060 |
| 2024-11-21 | $9.05 | $9.12 | $9.00 | $9.11 | $9.11 | 9,086,250 |
| 2024-11-20 | $9.11 | $9.12 | $8.91 | $9.08 | $9.08 | 15,022,800 |
| 2024-11-19 | $8.95 | $9.12 | $8.93 | $9.12 | $9.12 | 12,881,410 |
| 2024-11-18 | $9.00 | $9.13 | $8.94 | $8.98 | $8.98 | 15,538,060 |
| 2024-11-15 | $9.08 | $9.26 | $8.95 | $8.96 | $8.96 | 15,698,050 |
| 2024-11-14 | $9.26 | $9.36 | $9.13 | $9.15 | $9.15 | 17,706,120 |
| 2024-11-13 | $9.21 | $9.34 | $9.13 | $9.25 | $9.25 | 12,660,770 |
| 2024-11-12 | $9.17 | $9.38 | $9.12 | $9.19 | $9.19 | 18,147,430 |
| 2024-11-11 | $9.17 | $9.19 | $9.04 | $9.19 | $9.19 | 18,845,720 |
| 2024-11-08 | $9.44 | $9.56 | $9.14 | $9.19 | $9.19 | 24,697,530 |
| 2024-11-07 | $9.18 | $9.49 | $9.08 | $9.45 | $9.45 | 21,486,030 |
| 2024-11-06 | $9.30 | $9.49 | $9.20 | $9.26 | $9.26 | 20,215,410 |
| 2024-11-05 | $9.26 | $9.36 | $9.11 | $9.33 | $9.33 | 21,257,440 |
| 2024-11-04 | $9.28 | $9.41 | $9.15 | $9.23 | $9.23 | 18,112,690 |
| 2024-11-01 | $9.02 | $9.29 | $8.96 | $9.15 | $9.15 | 23,837,580 |
| 2024-10-31 | $9.19 | $9.27 | $8.93 | $9.02 | $9.02 | 25,335,470 |
| 2024-10-30 | $9.10 | $9.26 | $9.05 | $9.25 | $9.25 | 17,996,730 |
| 2024-10-29 | $9.43 | $9.44 | $9.03 | $9.12 | $9.12 | 23,454,170 |
| 2024-10-28 | $9.10 | $9.44 | $9.06 | $9.43 | $9.43 | 26,938,660 |
| 2024-10-25 | $8.88 | $9.23 | $8.88 | $9.09 | $9.09 | 38,068,840 |
| 2024-10-24 | $8.83 | $8.88 | $8.61 | $8.69 | $8.69 | 16,792,030 |
| 2024-10-23 | $8.64 | $8.83 | $8.63 | $8.82 | $8.82 | 20,415,300 |
| 2024-10-22 | $8.69 | $8.70 | $8.48 | $8.65 | $8.65 | 18,594,760 |
| 2024-10-21 | $8.76 | $8.85 | $8.63 | $8.65 | $8.65 | 21,460,380 |
| 2024-10-18 | $8.61 | $8.84 | $8.51 | $8.74 | $8.74 | 18,225,360 |
| 2024-10-17 | $8.65 | $8.84 | $8.55 | $8.58 | $8.58 | 14,036,310 |
| 2024-10-16 | $8.65 | $8.80 | $8.54 | $8.62 | $8.62 | 13,587,860 |
| 2024-10-15 | $8.84 | $8.91 | $8.72 | $8.75 | $8.75 | 17,284,600 |
| 2024-10-14 | $8.70 | $8.95 | $8.60 | $8.88 | $8.88 | 19,599,450 |
| 2024-10-11 | $8.99 | $9.01 | $8.48 | $8.59 | $8.59 | 25,057,400 |
| 2024-10-10 | $8.70 | $9.33 | $8.70 | $8.99 | $8.99 | 33,157,980 |
| 2024-10-09 | $9.25 | $9.30 | $8.58 | $8.60 | $8.60 | 32,422,930 |
| 2024-10-08 | $10.11 | $10.11 | $9.22 | $9.52 | $9.52 | 50,894,090 |
| 2024-09-30 | $8.56 | $9.19 | $8.56 | $9.19 | $9.19 | 45,527,990 |
| 2024-09-27 | $8.19 | $8.39 | $8.17 | $8.35 | $8.35 | 21,902,670 |
| 2024-09-26 | $8.45 | $8.47 | $7.88 | $8.17 | $8.17 | 42,362,510 |
| 2024-09-25 | $8.65 | $8.75 | $8.36 | $8.45 | $8.45 | 19,779,970 |
| 2024-09-24 | $8.29 | $8.58 | $8.28 | $8.53 | $8.53 | 15,380,830 |
| 2024-09-23 | $8.27 | $8.42 | $8.22 | $8.30 | $8.30 | 10,129,670 |
| 2024-09-20 | $8.19 | $8.33 | $8.14 | $8.27 | $8.27 | 12,982,410 |
| 2024-09-19 | $8.30 | $8.35 | $8.08 | $8.21 | $8.21 | 15,710,200 |
| 2024-09-18 | $8.12 | $8.34 | $8.05 | $8.30 | $8.30 | 8,802,540 |
| 2024-09-13 | $8.12 | $8.22 | $8.11 | $8.12 | $8.12 | 6,286,660 |
| 2024-09-12 | $8.11 | $8.25 | $8.11 | $8.16 | $8.16 | 6,894,670 |
| 2024-09-11 | $8.14 | $8.20 | $8.06 | $8.12 | $8.12 | 6,952,420 |
| 2024-09-10 | $8.22 | $8.26 | $8.10 | $8.22 | $8.22 | 6,952,000 |
| 2024-09-09 | $8.08 | $8.33 | $8.02 | $8.26 | $8.26 | 11,846,000 |
| 2024-09-06 | $8.17 | $8.21 | $8.04 | $8.08 | $8.08 | 8,615,900 |
| 2024-09-05 | $8.33 | $8.36 | $8.16 | $8.18 | $8.18 | 7,537,100 |
| 2024-09-04 | $8.25 | $8.40 | $8.17 | $8.30 | $8.30 | 8,139,850 |
| 2024-09-03 | $8.21 | $8.44 | $8.19 | $8.32 | $8.32 | 16,936,810 |
| 2024-09-02 | $8.13 | $8.25 | $8.10 | $8.12 | $8.12 | 10,062,990 |
| 2024-08-30 | $8.24 | $8.28 | $8.12 | $8.16 | $8.16 | 10,792,360 |
| 2024-08-29 | $8.17 | $8.33 | $8.12 | $8.25 | $8.25 | 11,164,270 |
| 2024-08-28 | $8.09 | $8.21 | $8.04 | $8.16 | $8.16 | 6,996,970 |
| 2024-08-27 | $8.05 | $8.15 | $8.03 | $8.08 | $8.08 | 4,981,780 |
| 2024-08-26 | $8.06 | $8.15 | $7.90 | $8.12 | $8.12 | 9,078,070 |
| 2024-08-23 | $8.02 | $8.17 | $7.97 | $8.04 | $8.04 | 10,273,340 |
| 2024-08-22 | $8.00 | $8.16 | $7.93 | $8.02 | $8.02 | 7,490,360 |
| 2024-08-21 | $8.16 | $8.16 | $7.92 | $7.96 | $7.96 | 7,538,300 |
| 2024-08-20 | $8.21 | $8.24 | $8.11 | $8.15 | $8.15 | 10,288,820 |
| 2024-08-19 | $7.92 | $8.29 | $7.84 | $8.19 | $8.19 | 23,592,450 |
| 2024-08-16 | $7.87 | $7.88 | $7.72 | $7.72 | $7.72 | 5,382,940 |
| 2024-08-15 | $7.75 | $7.93 | $7.72 | $7.83 | $7.83 | 7,003,430 |
| 2024-08-14 | $7.89 | $7.92 | $7.72 | $7.78 | $7.78 | 6,815,360 |
| 2024-08-13 | $7.81 | $7.92 | $7.79 | $7.91 | $7.91 | 4,994,660 |
| 2024-08-12 | $7.88 | $7.90 | $7.75 | $7.81 | $7.81 | 4,708,680 |
| 2024-08-09 | $7.89 | $8.02 | $7.87 | $7.87 | $7.87 | 5,651,400 |
| 2024-08-08 | $7.84 | $7.92 | $7.76 | $7.89 | $7.89 | 5,372,100 |
| 2024-08-07 | $7.76 | $7.92 | $7.69 | $7.87 | $7.87 | 8,497,800 |
| 2024-08-06 | $7.79 | $7.87 | $7.72 | $7.78 | $7.78 | 6,992,600 |
| 2024-08-05 | $7.98 | $8.01 | $7.72 | $7.72 | $7.72 | 8,949,820 |
| 2024-08-02 | $7.99 | $8.07 | $7.92 | $7.95 | $7.95 | 5,030,220 |
| 2024-08-01 | $8.05 | $8.12 | $7.98 | $8.00 | $8.00 | 6,231,420 |
| 2024-07-31 | $7.81 | $8.05 | $7.74 | $8.03 | $8.03 | 10,986,480 |
| 2024-07-30 | $7.92 | $7.94 | $7.80 | $7.87 | $7.87 | 6,542,000 |
| 2024-07-29 | $7.98 | $8.09 | $7.91 | $7.95 | $7.95 | 5,783,420 |
| 2024-07-26 | $7.95 | $8.02 | $7.81 | $7.98 | $7.98 | 11,392,950 |
| 2024-07-25 | $8.04 | $8.09 | $7.80 | $7.89 | $7.89 | 10,248,050 |
| 2024-07-24 | $8.05 | $8.20 | $8.00 | $8.05 | $8.05 | 9,779,260 |
| 2024-07-23 | $8.10 | $8.18 | $8.04 | $8.06 | $8.06 | 7,379,400 |
| 2024-07-22 | $8.17 | $8.22 | $8.07 | $8.10 | $8.10 | 5,516,920 |
| 2024-07-19 | $8.25 | $8.28 | $8.11 | $8.15 | $8.15 | 6,833,040 |
| 2024-07-18 | $8.18 | $8.28 | $8.11 | $8.26 | $8.26 | 8,978,200 |
| 2024-07-17 | $8.34 | $8.34 | $8.13 | $8.23 | $8.23 | 10,439,630 |
| 2024-07-16 | $8.21 | $8.37 | $8.17 | $8.27 | $8.27 | 10,877,270 |
| 2024-07-15 | $8.07 | $8.33 | $7.97 | $8.27 | $8.27 | 12,438,480 |
| 2024-07-12 | $8.02 | $8.28 | $7.98 | $8.09 | $8.09 | 13,371,980 |
| 2024-07-11 | $7.68 | $8.04 | $7.68 | $8.02 | $8.02 | 14,786,160 |
| 2024-07-10 | $7.46 | $7.86 | $7.46 | $7.64 | $7.64 | 13,465,300 |
| 2024-07-09 | $7.28 | $7.44 | $7.10 | $7.41 | $7.41 | 8,517,470 |
| 2024-07-08 | $7.43 | $7.46 | $7.21 | $7.23 | $7.23 | 8,799,270 |
| 2024-07-05 | $7.37 | $7.45 | $7.31 | $7.43 | $7.43 | 7,060,000 |
| 2024-07-04 | $7.83 | $7.89 | $7.65 | $7.66 | $7.66 | 8,203,150 |
| 2024-07-03 | $8.03 | $8.10 | $7.79 | $7.81 | $7.81 | 7,782,800 |
| 2024-07-02 | $8.23 | $8.26 | $7.98 | $8.03 | $8.03 | 7,728,500 |
| 2024-07-01 | $8.11 | $8.28 | $8.11 | $8.24 | $8.24 | 5,559,570 |
| 2024-06-28 | $7.94 | $8.23 | $7.90 | $8.15 | $8.15 | 9,132,380 |
| 2024-06-27 | $8.03 | $8.07 | $7.86 | $7.90 | $7.90 | 7,801,940 |
| 2024-06-26 | $8.09 | $8.12 | $7.94 | $8.06 | $8.06 | 7,998,080 |
| 2024-06-25 | $7.97 | $8.21 | $7.97 | $8.13 | $8.13 | 7,904,420 |
| 2024-06-24 | $8.20 | $8.20 | $7.90 | $7.99 | $7.99 | 9,109,410 |
| 2024-06-21 | $8.22 | $8.32 | $8.15 | $8.18 | $8.18 | 4,349,120 |
| 2024-06-20 | $8.37 | $8.44 | $8.13 | $8.20 | $8.20 | 7,538,120 |
| 2024-06-19 | $8.38 | $8.47 | $8.30 | $8.31 | $8.31 | 6,168,740 |
| 2024-06-18 | $8.20 | $8.43 | $8.18 | $8.39 | $8.39 | 6,874,190 |
| 2024-06-17 | $8.21 | $8.40 | $8.16 | $8.20 | $8.20 | 5,973,140 |
| 2024-06-14 | $8.34 | $8.38 | $8.21 | $8.23 | $8.23 | 8,078,980 |
| 2024-06-13 | $8.36 | $8.45 | $8.26 | $8.35 | $8.35 | 7,610,520 |
| 2024-06-12 | $8.27 | $8.47 | $8.22 | $8.45 | $8.45 | 8,596,660 |
| 2024-06-11 | $8.65 | $8.70 | $8.22 | $8.34 | $8.34 | 18,794,800 |
| 2024-06-07 | $8.50 | $8.71 | $8.47 | $8.67 | $8.67 | 13,143,260 |
| 2024-06-06 | $8.40 | $8.60 | $8.35 | $8.49 | $8.49 | 12,315,340 |
| 2024-06-05 | $8.52 | $8.58 | $8.41 | $8.42 | $8.42 | 8,505,900 |
| 2024-06-04 | $8.31 | $8.54 | $8.24 | $8.52 | $8.52 | 8,543,730 |
| 2024-06-03 | $8.55 | $8.55 | $8.21 | $8.28 | $8.28 | 11,139,290 |
| 2024-05-31 | $8.55 | $8.58 | $8.44 | $8.49 | $8.49 | 6,407,700 |
| 2024-05-30 | $8.51 | $8.65 | $8.48 | $8.51 | $8.51 | 8,695,900 |
| 2024-05-29 | $8.47 | $8.57 | $8.39 | $8.52 | $8.52 | 6,571,840 |
| 2024-05-28 | $8.43 | $8.50 | $8.37 | $8.46 | $8.46 | 8,760,470 |
| 2024-05-27 | $8.36 | $8.46 | $8.30 | $8.46 | $8.46 | 5,912,800 |
| 2024-05-24 | $8.14 | $8.45 | $8.14 | $8.32 | $8.32 | 10,149,460 |
| 2024-05-23 | $8.43 | $8.44 | $8.14 | $8.19 | $8.19 | 10,949,300 |
| 2024-05-22 | $8.48 | $8.55 | $8.38 | $8.45 | $8.45 | 9,963,250 |
| 2024-05-21 | $8.55 | $8.55 | $8.40 | $8.43 | $8.43 | 5,760,100 |
| 2024-05-20 | $8.58 | $8.58 | $8.47 | $8.50 | $8.50 | 8,612,500 |
| 2024-05-17 | $8.52 | $8.56 | $8.44 | $8.54 | $8.54 | 8,016,190 |
| 2024-05-16 | $8.65 | $8.67 | $8.48 | $8.50 | $8.50 | 12,700,120 |
| 2024-05-15 | $8.76 | $8.76 | $8.58 | $8.62 | $8.62 | 6,872,600 |
| 2024-05-14 | $8.72 | $8.80 | $8.68 | $8.73 | $8.73 | 7,026,420 |
| 2024-05-13 | $8.64 | $8.83 | $8.55 | $8.73 | $8.73 | 10,719,730 |
| 2024-05-10 | $8.70 | $8.73 | $8.55 | $8.66 | $8.66 | 10,513,800 |
| 2024-05-09 | $8.43 | $8.70 | $8.39 | $8.70 | $8.70 | 12,940,710 |
| 2024-05-08 | $8.43 | $8.52 | $8.37 | $8.39 | $8.39 | 8,509,690 |
| 2024-05-07 | $8.53 | $8.53 | $8.38 | $8.44 | $8.44 | 8,672,380 |
| 2024-05-06 | $8.46 | $8.50 | $8.31 | $8.49 | $8.49 | 15,222,680 |
| 2024-04-30 | $8.33 | $8.42 | $8.23 | $8.36 | $8.36 | 13,825,830 |
| 2024-04-29 | $8.51 | $8.51 | $8.21 | $8.32 | $8.32 | 21,485,890 |
| 2024-04-26 | $8.69 | $8.71 | $8.33 | $8.49 | $8.49 | 23,417,870 |
| 2024-04-25 | $8.87 | $8.90 | $8.64 | $8.67 | $8.67 | 11,641,530 |
| 2024-04-24 | $8.69 | $8.86 | $8.64 | $8.80 | $8.80 | 17,068,430 |
| 2024-04-23 | $8.98 | $9.01 | $8.66 | $8.70 | $8.70 | 17,908,320 |
| 2024-04-22 | $9.16 | $9.17 | $8.95 | $9.01 | $9.01 | 12,605,600 |
| 2024-04-19 | $8.92 | $9.16 | $8.89 | $9.14 | $9.14 | 16,470,400 |
| 2024-04-18 | $8.87 | $9.02 | $8.79 | $8.94 | $8.94 | 14,246,980 |
| 2024-04-17 | $8.70 | $8.87 | $8.67 | $8.87 | $8.87 | 13,662,200 |
| 2024-04-16 | $8.95 | $9.06 | $8.67 | $8.70 | $8.70 | 19,004,710 |
| 2024-04-15 | $8.80 | $9.07 | $8.60 | $9.01 | $9.01 | 27,151,250 |
| 2024-04-12 | $8.87 | $8.92 | $8.71 | $8.80 | $8.80 | 12,954,920 |
| 2024-04-11 | $8.61 | $8.99 | $8.53 | $8.86 | $8.86 | 14,744,110 |
| 2024-04-10 | $8.51 | $8.67 | $8.45 | $8.62 | $8.62 | 14,972,710 |
| 2024-04-09 | $8.58 | $8.63 | $8.37 | $8.42 | $8.42 | 14,610,940 |
| 2024-04-08 | $8.41 | $8.68 | $8.37 | $8.58 | $8.58 | 17,861,260 |
| 2024-04-03 | $8.15 | $8.44 | $8.14 | $8.41 | $8.41 | 13,064,150 |
| 2024-04-02 | $8.10 | $8.22 | $8.06 | $8.19 | $8.19 | 12,441,510 |
| 2024-04-01 | $7.96 | $8.09 | $7.94 | $8.09 | $8.09 | 11,294,200 |
| 2024-03-29 | $8.05 | $8.05 | $7.86 | $7.95 | $7.95 | 10,076,920 |
| 2024-03-28 | $7.77 | $8.00 | $7.72 | $7.95 | $7.95 | 9,516,810 |
| 2024-03-27 | $7.92 | $7.99 | $7.76 | $7.77 | $7.77 | 7,727,420 |
| 2024-03-26 | $7.82 | $7.94 | $7.80 | $7.91 | $7.91 | 7,038,770 |
| 2024-03-25 | $7.90 | $8.00 | $7.78 | $7.86 | $7.86 | 9,659,040 |
| 2024-03-22 | $7.93 | $7.93 | $7.75 | $7.84 | $7.84 | 7,934,300 |
| 2024-03-21 | $7.92 | $7.95 | $7.85 | $7.91 | $7.91 | 6,841,310 |
| 2024-03-20 | $7.93 | $7.95 | $7.89 | $7.92 | $7.92 | 7,267,360 |
| 2024-03-19 | $7.94 | $8.03 | $7.90 | $7.92 | $7.92 | 9,663,850 |
| 2024-03-18 | $8.03 | $8.06 | $7.88 | $7.94 | $7.94 | 12,097,550 |
| 2024-03-15 | $7.98 | $8.05 | $7.93 | $8.00 | $8.00 | 8,901,770 |
| 2024-03-14 | $7.96 | $8.02 | $7.90 | $7.97 | $7.97 | 6,947,350 |
| 2024-03-13 | $7.96 | $8.06 | $7.91 | $7.95 | $7.95 | 11,308,880 |
| 2024-03-12 | $8.06 | $8.12 | $7.91 | $7.94 | $7.94 | 13,601,740 |
| 2024-03-11 | $8.16 | $8.33 | $8.02 | $8.10 | $8.10 | 13,537,560 |
| 2024-03-08 | $8.23 | $8.32 | $8.21 | $8.30 | $8.30 | 7,110,470 |
| 2024-03-07 | $8.21 | $8.38 | $8.18 | $8.27 | $8.27 | 10,928,240 |
| 2024-03-06 | $8.17 | $8.30 | $8.13 | $8.21 | $8.21 | 11,818,340 |
| 2024-03-05 | $8.18 | $8.26 | $8.09 | $8.22 | $8.22 | 11,003,300 |
| 2024-03-04 | $8.01 | $8.23 | $7.95 | $8.21 | $8.21 | 13,581,000 |
| 2024-03-01 | $8.07 | $8.11 | $7.94 | $8.00 | $8.00 | 10,160,100 |
| 2024-02-29 | $7.78 | $8.06 | $7.77 | $8.04 | $8.04 | 12,420,400 |
| 2024-02-28 | $8.12 | $8.17 | $7.80 | $7.80 | $7.80 | 15,941,040 |
| 2024-02-27 | $7.91 | $8.24 | $7.86 | $8.10 | $8.10 | 14,344,360 |
| 2024-02-26 | $7.98 | $8.18 | $7.86 | $7.91 | $7.91 | 17,282,970 |
| 2024-02-23 | $7.91 | $8.00 | $7.75 | $7.99 | $7.99 | 14,469,750 |
| 2024-02-22 | $7.81 | $7.99 | $7.75 | $7.91 | $7.91 | 12,232,530 |
| 2024-02-21 | $7.71 | $7.95 | $7.70 | $7.79 | $7.79 | 15,118,840 |
| 2024-02-20 | $7.50 | $7.81 | $7.35 | $7.80 | $7.80 | 17,546,080 |
| 2024-02-19 | $7.50 | $7.59 | $7.34 | $7.47 | $7.47 | 17,066,290 |
| 2024-02-08 | $7.29 | $7.58 | $7.25 | $7.50 | $7.50 | 17,929,380 |
| 2024-02-07 | $6.94 | $7.24 | $6.91 | $7.19 | $7.19 | 16,227,670 |
| 2024-02-06 | $6.59 | $7.07 | $6.46 | $6.95 | $6.95 | 19,844,180 |
| 2024-02-05 | $7.04 | $7.04 | $6.40 | $6.69 | $6.69 | 24,778,600 |
| 2024-02-02 | $7.16 | $7.31 | $6.90 | $7.05 | $7.05 | 15,234,790 |
| 2024-02-01 | $7.35 | $7.39 | $7.12 | $7.22 | $7.22 | 16,356,410 |
| 2024-01-31 | $7.56 | $7.69 | $7.28 | $7.36 | $7.36 | 15,835,390 |
| 2024-01-30 | $7.60 | $7.84 | $7.49 | $7.62 | $7.62 | 15,932,480 |
| 2024-01-29 | $7.72 | $7.82 | $7.62 | $7.64 | $7.64 | 18,674,170 |
| 2024-01-26 | $7.54 | $7.73 | $7.51 | $7.69 | $7.69 | 14,732,560 |
| 2024-01-25 | $7.25 | $7.58 | $7.24 | $7.54 | $7.54 | 20,107,660 |
| 2024-01-24 | $6.83 | $7.29 | $6.81 | $7.24 | $7.24 | 20,818,810 |
| 2024-01-23 | $6.50 | $6.85 | $6.37 | $6.81 | $6.81 | 14,376,830 |
| 2024-01-22 | $6.94 | $6.95 | $6.42 | $6.51 | $6.51 | 12,845,660 |
| 2024-01-19 | $7.00 | $7.09 | $6.91 | $6.94 | $6.94 | 6,857,340 |
| 2024-01-18 | $7.18 | $7.18 | $6.83 | $7.04 | $7.04 | 15,795,060 |
| 2024-01-17 | $7.30 | $7.38 | $7.22 | $7.22 | $7.22 | 6,686,900 |
| 2024-01-16 | $7.36 | $7.39 | $7.23 | $7.33 | $7.33 | 9,025,200 |
| 2024-01-15 | $7.11 | $7.41 | $7.10 | $7.38 | $7.38 | 17,550,490 |
| 2024-01-12 | $7.10 | $7.23 | $7.08 | $7.08 | $7.08 | 6,603,580 |
| 2024-01-11 | $7.13 | $7.17 | $7.05 | $7.13 | $7.13 | 6,720,720 |
| 2024-01-10 | $7.22 | $7.28 | $7.04 | $7.14 | $7.14 | 13,912,200 |
| 2024-01-09 | $7.20 | $7.28 | $7.10 | $7.19 | $7.19 | 8,409,100 |
| 2024-01-08 | $7.35 | $7.43 | $7.20 | $7.22 | $7.22 | 10,774,160 |
| 2024-01-05 | $7.23 | $7.47 | $7.20 | $7.37 | $7.37 | 16,804,640 |
| 2024-01-04 | $7.17 | $7.26 | $7.16 | $7.25 | $7.25 | 7,588,000 |
| 2024-01-03 | $7.17 | $7.21 | $7.11 | $7.18 | $7.18 | 8,278,710 |
| 2024-01-02 | $7.09 | $7.23 | $7.08 | $7.17 | $7.17 | 12,285,950 |
| 2024-01-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-12-29 | $7.11 | $7.14 | $7.06 | $7.09 | $7.09 | 9,114,620 |
| 2023-12-28 | $7.04 | $7.14 | $6.98 | $7.11 | $7.11 | 9,060,320 |
| 2023-12-27 | $7.06 | $7.10 | $6.98 | $7.04 | $7.04 | 5,867,200 |
| 2023-12-26 | $7.12 | $7.15 | $7.02 | $7.06 | $7.06 | 5,201,080 |
| 2023-12-25 | $7.28 | $7.28 | $7.06 | $7.13 | $7.13 | 7,801,070 |
| 2023-12-22 | $7.39 | $7.43 | $7.22 | $7.27 | $7.27 | 6,464,480 |
| 2023-12-21 | $7.29 | $7.38 | $7.17 | $7.34 | $7.34 | 9,391,860 |
| 2023-12-20 | $7.35 | $7.48 | $7.33 | $7.34 | $7.34 | 6,474,140 |
| 2023-12-19 | $7.37 | $7.42 | $7.29 | $7.35 | $7.35 | 4,967,000 |
| 2023-12-18 | $7.39 | $7.43 | $7.31 | $7.35 | $7.35 | 7,213,400 |
| 2023-12-15 | $7.52 | $7.52 | $7.36 | $7.39 | $7.39 | 5,480,200 |
| 2023-12-14 | $7.48 | $7.55 | $7.46 | $7.49 | $7.49 | 5,894,230 |
| 2023-12-13 | $7.48 | $7.55 | $7.44 | $7.45 | $7.45 | 7,997,000 |
| 2023-12-12 | $7.38 | $7.50 | $7.37 | $7.49 | $7.49 | 8,282,740 |
| 2023-12-11 | $7.27 | $7.45 | $7.17 | $7.43 | $7.43 | 12,702,340 |
| 2023-12-08 | $7.36 | $7.52 | $7.28 | $7.29 | $7.29 | 11,998,880 |
| 2023-12-07 | $7.45 | $7.45 | $7.25 | $7.37 | $7.37 | 12,376,650 |
| 2023-12-06 | $7.52 | $7.68 | $7.50 | $7.52 | $7.52 | 9,991,900 |
| 2023-12-05 | $7.57 | $7.61 | $7.46 | $7.47 | $7.47 | 10,527,500 |
| 2023-12-04 | $7.48 | $7.62 | $7.45 | $7.58 | $7.58 | 13,715,470 |
| 2023-12-01 | $7.43 | $7.51 | $7.38 | $7.49 | $7.49 | 12,235,920 |
| 2023-11-30 | $7.34 | $7.37 | $7.26 | $7.33 | $7.33 | 6,221,160 |
| 2023-11-29 | $7.38 | $7.42 | $7.34 | $7.36 | $7.36 | 6,318,840 |
| 2023-11-28 | $7.40 | $7.43 | $7.34 | $7.38 | $7.38 | 7,781,140 |
| 2023-11-27 | $7.39 | $7.44 | $7.32 | $7.42 | $7.42 | 8,806,640 |
| 2023-11-24 | $7.37 | $7.40 | $7.32 | $7.35 | $7.35 | 4,671,880 |
| 2023-11-23 | $7.28 | $7.39 | $7.22 | $7.38 | $7.38 | 6,856,850 |
| 2023-11-22 | $7.33 | $7.34 | $7.22 | $7.23 | $7.23 | 6,160,600 |
| 2023-11-21 | $7.35 | $7.41 | $7.27 | $7.31 | $7.31 | 7,142,240 |
| 2023-11-20 | $7.21 | $7.35 | $7.17 | $7.33 | $7.33 | 10,268,320 |
| 2023-11-17 | $7.19 | $7.21 | $7.13 | $7.19 | $7.19 | 5,618,210 |
| 2023-11-16 | $7.26 | $7.26 | $7.16 | $7.16 | $7.16 | 7,011,170 |
| 2023-11-15 | $7.25 | $7.34 | $7.19 | $7.30 | $7.30 | 9,810,700 |
| 2023-11-14 | $7.22 | $7.27 | $7.14 | $7.18 | $7.18 | 6,899,400 |
| 2023-11-13 | $7.15 | $7.22 | $7.10 | $7.22 | $7.22 | 7,538,420 |
| 2023-11-10 | $7.09 | $7.17 | $7.03 | $7.15 | $7.15 | 7,527,640 |
| 2023-11-09 | $7.12 | $7.15 | $7.08 | $7.12 | $7.12 | 8,926,020 |
| 2023-11-08 | $7.18 | $7.22 | $7.05 | $7.14 | $7.14 | 11,551,450 |
| 2023-11-07 | $7.22 | $7.22 | $7.11 | $7.19 | $7.19 | 8,298,260 |
| 2023-11-06 | $7.35 | $7.41 | $7.13 | $7.19 | $7.19 | 18,030,660 |
| 2023-11-03 | $7.30 | $7.38 | $7.29 | $7.32 | $7.32 | 4,666,990 |
| 2023-11-02 | $7.31 | $7.37 | $7.25 | $7.27 | $7.27 | 4,646,100 |
| 2023-11-01 | $7.35 | $7.40 | $7.32 | $7.36 | $7.36 | 6,165,700 |
| 2023-10-31 | $7.45 | $7.45 | $7.35 | $7.40 | $7.40 | 6,632,930 |
| 2023-10-30 | $7.43 | $7.50 | $7.34 | $7.44 | $7.44 | 7,570,150 |
| 2023-10-27 | $7.22 | $7.51 | $7.22 | $7.48 | $7.48 | 10,046,680 |
| 2023-10-26 | $7.31 | $7.31 | $7.18 | $7.27 | $7.27 | 7,274,800 |
| 2023-10-25 | $7.11 | $7.31 | $7.09 | $7.22 | $7.22 | 7,553,340 |
| 2023-10-24 | $6.88 | $7.08 | $6.88 | $7.05 | $7.05 | 4,367,140 |
| 2023-10-23 | $7.01 | $7.05 | $6.88 | $6.91 | $6.91 | 5,029,350 |
| 2023-10-20 | $7.05 | $7.12 | $7.03 | $7.04 | $7.04 | 3,574,140 |
| 2023-10-19 | $7.09 | $7.15 | $7.05 | $7.06 | $7.06 | 4,890,620 |
| 2023-10-18 | $7.26 | $7.30 | $7.09 | $7.12 | $7.12 | 6,230,460 |
| 2023-10-17 | $7.24 | $7.32 | $7.23 | $7.30 | $7.30 | 5,079,540 |
| 2023-10-16 | $7.19 | $7.29 | $7.17 | $7.27 | $7.27 | 7,580,040 |
| 2023-10-13 | $7.20 | $7.23 | $7.11 | $7.15 | $7.15 | 5,852,660 |
| 2023-10-12 | $7.17 | $7.28 | $7.17 | $7.24 | $7.24 | 5,504,140 |
| 2023-10-11 | $7.31 | $7.35 | $7.17 | $7.17 | $7.17 | 7,916,070 |
| 2023-10-10 | $7.48 | $7.51 | $7.29 | $7.31 | $7.31 | 7,248,700 |
| 2023-10-09 | $7.42 | $7.48 | $7.30 | $7.45 | $7.45 | 8,725,460 |
| 2023-09-28 | $7.54 | $7.56 | $7.42 | $7.45 | $7.45 | 7,734,400 |
| 2023-09-27 | $7.55 | $7.61 | $7.43 | $7.54 | $7.54 | 8,651,300 |
| 2023-09-26 | $7.54 | $7.63 | $7.42 | $7.60 | $7.60 | 9,949,530 |
| 2023-09-25 | $7.49 | $7.62 | $7.45 | $7.49 | $7.49 | 9,564,560 |
| 2023-09-22 | $7.47 | $7.50 | $7.34 | $7.49 | $7.49 | 8,158,200 |
| 2023-09-21 | $7.32 | $7.47 | $7.32 | $7.38 | $7.38 | 9,211,800 |
| 2023-09-20 | $7.37 | $7.51 | $7.29 | $7.36 | $7.36 | 13,360,810 |
| 2023-09-19 | $7.16 | $7.35 | $7.10 | $7.33 | $7.33 | 21,163,240 |
| 2023-09-18 | $7.71 | $7.71 | $7.01 | $7.16 | $7.16 | 37,340,110 |
| 2023-09-15 | $7.72 | $7.88 | $7.68 | $7.72 | $7.72 | 10,192,700 |
| 2023-09-14 | $7.68 | $7.71 | $7.61 | $7.69 | $7.69 | 3,825,350 |
| 2023-09-13 | $7.69 | $7.73 | $7.62 | $7.66 | $7.66 | 3,505,430 |
| 2023-09-12 | $7.74 | $7.75 | $7.66 | $7.69 | $7.69 | 3,701,660 |
| 2023-09-11 | $7.61 | $7.75 | $7.52 | $7.73 | $7.73 | 7,425,200 |
| 2023-09-08 | $7.61 | $7.65 | $7.55 | $7.58 | $7.58 | 5,494,430 |
| 2023-09-07 | $7.73 | $7.76 | $7.60 | $7.64 | $7.64 | 6,068,300 |
| 2023-09-06 | $7.66 | $7.78 | $7.61 | $7.73 | $7.73 | 5,648,490 |
| 2023-09-05 | $7.83 | $7.84 | $7.64 | $7.67 | $7.67 | 6,592,090 |
| 2023-09-04 | $7.75 | $7.85 | $7.75 | $7.84 | $7.84 | 7,023,830 |
| 2023-09-01 | $7.70 | $7.82 | $7.65 | $7.75 | $7.75 | 6,359,560 |
| 2023-08-31 | $7.67 | $7.77 | $7.64 | $7.65 | $7.65 | 5,939,160 |
| 2023-08-30 | $7.71 | $7.83 | $7.68 | $7.71 | $7.71 | 5,975,650 |
| 2023-08-29 | $7.59 | $7.78 | $7.59 | $7.73 | $7.73 | 8,607,400 |
| 2023-08-28 | $7.93 | $7.94 | $7.58 | $7.59 | $7.59 | 9,311,550 |
| 2023-08-25 | $7.62 | $7.73 | $7.57 | $7.61 | $7.61 | 8,482,500 |
| 2023-08-24 | $7.65 | $7.80 | $7.65 | $7.67 | $7.67 | 7,383,540 |
| 2023-08-23 | $7.84 | $7.84 | $7.64 | $7.70 | $7.70 | 6,965,700 |
| 2023-08-22 | $7.68 | $7.88 | $7.66 | $7.81 | $7.81 | 11,899,890 |
| 2023-08-21 | $7.69 | $7.78 | $7.59 | $7.67 | $7.67 | 15,514,030 |
| 2023-08-18 | $8.05 | $8.09 | $7.60 | $7.62 | $7.62 | 21,818,050 |
| 2023-08-17 | $7.85 | $8.16 | $7.81 | $8.10 | $8.10 | 11,963,340 |
| 2023-08-16 | $7.97 | $7.98 | $7.79 | $7.86 | $7.86 | 8,736,330 |
| 2023-08-15 | $8.05 | $8.11 | $7.94 | $7.99 | $7.99 | 6,162,390 |
| 2023-08-14 | $7.85 | $8.14 | $7.80 | $8.07 | $8.07 | 9,498,540 |
| 2023-08-11 | $8.11 | $8.11 | $7.85 | $7.90 | $7.90 | 8,646,700 |
| 2023-08-10 | $7.89 | $8.10 | $7.88 | $8.08 | $8.08 | 11,422,730 |
| 2023-08-09 | $7.96 | $7.99 | $7.84 | $7.87 | $7.87 | 7,131,090 |
| 2023-08-08 | $8.07 | $8.10 | $7.96 | $8.00 | $8.00 | 8,437,930 |
| 2023-08-07 | $8.00 | $8.07 | $7.97 | $8.02 | $8.02 | 7,504,000 |
| 2023-08-04 | $8.09 | $8.16 | $8.00 | $8.03 | $8.03 | 9,690,430 |
| 2023-08-03 | $8.17 | $8.18 | $8.05 | $8.07 | $8.07 | 7,022,490 |
| 2023-08-02 | $8.19 | $8.20 | $8.10 | $8.13 | $8.13 | 6,123,500 |
| 2023-08-01 | $8.21 | $8.28 | $8.16 | $8.19 | $8.19 | 7,194,090 |
| 2023-07-31 | $8.14 | $8.33 | $8.14 | $8.21 | $8.21 | 13,140,970 |
| 2023-07-28 | $8.17 | $8.25 | $8.11 | $8.16 | $8.16 | 11,918,610 |
| 2023-07-27 | $8.20 | $8.33 | $8.00 | $8.17 | $8.17 | 34,324,690 |
| 2023-07-26 | $8.50 | $8.62 | $8.41 | $8.44 | $8.44 | 11,092,910 |
| 2023-07-25 | $8.56 | $8.59 | $8.44 | $8.50 | $8.50 | 7,895,240 |
| 2023-07-24 | $8.35 | $8.58 | $8.30 | $8.46 | $8.46 | 6,801,550 |
| 2023-07-21 | $8.34 | $8.48 | $8.32 | $8.40 | $8.40 | 9,653,880 |
| 2023-07-20 | $8.40 | $8.61 | $8.34 | $8.36 | $8.36 | 15,767,250 |
| 2023-07-19 | $8.51 | $8.55 | $8.30 | $8.42 | $8.42 | 12,708,220 |
| 2023-07-18 | $8.41 | $8.65 | $8.41 | $8.51 | $8.51 | 11,696,640 |
| 2023-07-17 | $8.43 | $8.52 | $8.31 | $8.47 | $8.47 | 13,408,700 |
| 2023-07-14 | $8.54 | $8.64 | $8.45 | $8.49 | $8.49 | 11,506,630 |
| 2023-07-13 | $8.59 | $8.67 | $8.50 | $8.53 | $8.53 | 9,591,960 |
| 2023-07-12 | $8.69 | $8.71 | $8.48 | $8.58 | $8.58 | 16,688,640 |
| 2023-07-11 | $8.67 | $8.85 | $8.52 | $8.69 | $8.69 | 16,029,720 |
| 2023-07-10 | $8.70 | $8.74 | $8.57 | $8.70 | $8.70 | 16,512,690 |
| 2023-07-07 | $8.75 | $8.86 | $8.66 | $8.71 | $8.71 | 14,614,960 |
| 2023-07-06 | $8.76 | $8.96 | $8.71 | $8.80 | $8.80 | 17,040,510 |
| 2023-07-05 | $8.82 | $9.01 | $8.73 | $8.77 | $8.77 | 22,726,010 |
| 2023-07-04 | $9.08 | $9.14 | $8.80 | $8.88 | $8.88 | 33,569,800 |
| 2023-07-03 | $8.53 | $9.30 | $8.53 | $9.11 | $9.11 | 57,894,550 |
| 2023-06-30 | $8.60 | $8.70 | $8.44 | $8.56 | $8.56 | 27,416,780 |
| 2023-06-29 | $8.43 | $8.76 | $8.34 | $8.65 | $8.65 | 42,872,840 |
| 2023-06-28 | $8.45 | $8.50 | $8.10 | $8.43 | $8.43 | 46,727,940 |
| 2023-06-27 | $8.45 | $8.67 | $8.22 | $8.50 | $8.50 | 56,694,920 |
| 2023-06-26 | $8.70 | $9.00 | $8.12 | $8.60 | $8.60 | 79,393,220 |
| 2023-06-21 | $7.66 | $8.44 | $7.61 | $8.44 | $8.44 | 39,226,220 |
| 2023-06-20 | $7.75 | $7.78 | $7.58 | $7.67 | $7.67 | 19,839,590 |
| 2023-06-19 | $7.93 | $7.93 | $7.68 | $7.74 | $7.74 | 16,865,840 |
| 2023-06-16 | $7.94 | $8.01 | $7.81 | $7.85 | $7.85 | 24,153,220 |
| 2023-06-15 | $8.30 | $8.45 | $8.11 | $8.17 | $7.87 | 29,538,270 |
| 2023-06-14 | $7.85 | $8.19 | $7.80 | $8.17 | $7.87 | 26,981,450 |
| 2023-06-13 | $7.79 | $7.93 | $7.71 | $7.91 | $7.62 | 20,289,140 |
| 2023-06-12 | $7.58 | $7.88 | $7.57 | $7.80 | $7.51 | 27,962,430 |
| 2023-06-09 | $7.52 | $7.64 | $7.46 | $7.54 | $7.26 | 14,597,760 |
| 2023-06-08 | $7.67 | $7.67 | $7.47 | $7.56 | $7.28 | 17,439,900 |
| 2023-06-07 | $7.33 | $7.72 | $7.33 | $7.65 | $7.37 | 22,492,060 |
| 2023-06-06 | $7.45 | $7.49 | $7.34 | $7.36 | $7.09 | 15,454,080 |
| 2023-06-05 | $7.34 | $7.50 | $7.30 | $7.48 | $7.20 | 14,640,910 |
| 2023-06-02 | $7.36 | $7.41 | $7.31 | $7.32 | $7.05 | 11,937,960 |
| 2023-06-01 | $7.26 | $7.40 | $7.23 | $7.35 | $7.08 | 13,511,800 |
| 2023-05-31 | $7.21 | $7.37 | $7.17 | $7.28 | $7.01 | 13,231,900 |
| 2023-05-30 | $7.18 | $7.26 | $7.08 | $7.25 | $6.98 | 13,845,870 |
| 2023-05-29 | $7.07 | $7.26 | $7.06 | $7.22 | $6.95 | 24,095,200 |
| 2023-05-26 | $7.04 | $7.10 | $6.96 | $7.07 | $6.81 | 12,715,190 |
| 2023-05-25 | $6.98 | $7.10 | $6.96 | $7.05 | $6.79 | 14,821,180 |
| 2023-05-24 | $7.10 | $7.12 | $6.98 | $6.99 | $6.73 | 20,032,930 |
| 2023-05-23 | $7.32 | $7.34 | $7.10 | $7.11 | $6.85 | 24,618,850 |
| 2023-05-22 | $7.41 | $7.54 | $7.28 | $7.34 | $7.07 | 20,480,880 |
| 2023-05-19 | $7.45 | $7.49 | $7.32 | $7.40 | $7.13 | 19,258,750 |
| 2023-05-18 | $7.55 | $7.69 | $7.45 | $7.47 | $7.20 | 21,138,520 |
| 2023-05-17 | $7.47 | $7.62 | $7.41 | $7.54 | $7.26 | 22,191,750 |
| 2023-05-16 | $7.71 | $7.82 | $7.45 | $7.52 | $7.24 | 38,928,250 |
| 2023-05-15 | $7.81 | $7.89 | $7.43 | $7.68 | $7.40 | 42,414,780 |
| 2023-05-12 | $8.02 | $8.12 | $7.67 | $7.78 | $7.49 | 60,416,950 |
| 2023-05-11 | $8.07 | $8.84 | $8.00 | $8.10 | $7.80 | 88,480,600 |
| 2023-05-10 | $8.30 | $8.45 | $7.97 | $8.28 | $7.98 | 119,986,620 |
| 2023-05-09 | $7.68 | $8.13 | $7.52 | $8.13 | $7.83 | 92,545,570 |
| 2023-05-08 | $7.11 | $7.44 | $7.08 | $7.39 | $7.12 | 37,266,410 |
| 2023-05-05 | $7.18 | $7.18 | $6.99 | $7.11 | $6.85 | 27,120,980 |
| 2023-05-04 | $6.94 | $7.23 | $6.93 | $7.22 | $6.95 | 31,529,170 |
| 2023-05-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 0 |
| 2023-05-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.71 | 0 |
| 2023-04-28 | $6.88 | $7.01 | $6.87 | $6.97 | $6.71 | 20,900,270 |
| 2023-04-27 | $6.81 | $6.92 | $6.74 | $6.90 | $6.65 | 20,460,430 |
| 2023-04-26 | $6.88 | $6.90 | $6.71 | $6.84 | $6.59 | 19,460,900 |
| 2023-04-25 | $6.87 | $7.01 | $6.76 | $6.80 | $6.55 | 21,749,570 |
| 2023-04-24 | $6.85 | $6.98 | $6.81 | $6.91 | $6.66 | 16,341,270 |
| 2023-04-21 | $6.95 | $7.06 | $6.84 | $6.86 | $6.86 | 19,643,500 |
| 2023-04-20 | $6.91 | $7.02 | $6.73 | $7.01 | $7.01 | 24,103,610 |
| 2023-04-19 | $6.88 | $6.98 | $6.86 | $6.90 | $6.90 | 16,932,370 |
| 2023-04-18 | $6.95 | $7.04 | $6.86 | $6.93 | $6.93 | 20,205,830 |
| 2023-04-17 | $6.84 | $7.01 | $6.76 | $6.94 | $6.94 | 38,522,080 |
| 2023-04-14 | $6.68 | $6.98 | $6.66 | $6.82 | $6.82 | 53,014,870 |
| 2023-04-13 | $6.45 | $6.57 | $6.42 | $6.55 | $6.55 | 20,029,510 |
| 2023-04-12 | $6.46 | $6.48 | $6.34 | $6.44 | $6.44 | 16,330,940 |
| 2023-04-11 | $6.42 | $6.48 | $6.35 | $6.45 | $6.45 | 9,183,530 |
| 2023-04-10 | $6.43 | $6.50 | $6.40 | $6.42 | $6.42 | 8,350,550 |
| 2023-04-07 | $6.52 | $6.53 | $6.41 | $6.42 | $6.42 | 8,855,260 |
| 2023-04-06 | $6.53 | $6.58 | $6.48 | $6.49 | $6.49 | 9,632,050 |
| 2023-04-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-04-04 | $6.52 | $6.60 | $6.49 | $6.53 | $6.53 | 12,568,800 |
| 2023-04-03 | $6.45 | $6.55 | $6.41 | $6.52 | $6.52 | 13,783,130 |
| 2023-03-31 | $6.30 | $6.49 | $6.30 | $6.45 | $6.45 | 12,451,270 |
| 2023-03-30 | $6.30 | $6.39 | $6.28 | $6.35 | $6.35 | 8,985,820 |
| 2023-03-29 | $6.39 | $6.43 | $6.28 | $6.35 | $6.35 | 11,255,750 |
| 2023-03-28 | $6.38 | $6.42 | $6.30 | $6.35 | $6.35 | 9,285,580 |
| 2023-03-27 | $6.44 | $6.44 | $6.25 | $6.38 | $6.38 | 13,999,210 |
| 2023-03-24 | $6.49 | $6.54 | $6.42 | $6.43 | $6.43 | 10,820,860 |
| 2023-03-23 | $6.47 | $6.52 | $6.42 | $6.51 | $6.51 | 9,536,960 |
| 2023-03-22 | $6.52 | $6.55 | $6.44 | $6.49 | $6.49 | 11,924,520 |
| 2023-03-21 | $6.49 | $6.54 | $6.42 | $6.51 | $6.51 | 12,891,810 |
| 2023-03-20 | $6.45 | $6.60 | $6.41 | $6.49 | $6.49 | 24,017,040 |
| 2023-03-17 | $6.43 | $6.46 | $6.35 | $6.38 | $6.38 | 15,332,440 |
| 2023-03-16 | $6.44 | $6.48 | $6.32 | $6.32 | $6.32 | 10,727,580 |
| 2023-03-15 | $6.35 | $6.46 | $6.35 | $6.43 | $6.43 | 13,808,570 |
| 2023-03-14 | $6.31 | $6.44 | $6.28 | $6.37 | $6.37 | 16,482,180 |
| 2023-03-13 | $6.16 | $6.36 | $6.15 | $6.34 | $6.34 | 12,299,750 |
| 2023-03-10 | $6.26 | $6.28 | $6.15 | $6.15 | $6.15 | 7,576,200 |
| 2023-03-09 | $6.37 | $6.38 | $6.24 | $6.31 | $6.31 | 8,547,960 |
| 2023-03-08 | $6.33 | $6.36 | $6.29 | $6.35 | $6.35 | 9,017,180 |
| 2023-03-07 | $6.45 | $6.50 | $6.34 | $6.36 | $6.36 | 12,834,760 |
| 2023-03-06 | $6.43 | $6.52 | $6.40 | $6.46 | $6.46 | 14,234,380 |
| 2023-03-03 | $6.37 | $6.41 | $6.35 | $6.40 | $6.40 | 9,809,010 |
| 2023-03-02 | $6.36 | $6.39 | $6.34 | $6.35 | $6.35 | 8,821,840 |
| 2023-03-01 | $6.37 | $6.39 | $6.33 | $6.36 | $6.36 | 9,478,050 |
| 2023-02-28 | $6.32 | $6.39 | $6.30 | $6.37 | $6.37 | 9,888,310 |
| 2023-02-27 | $6.30 | $6.34 | $6.27 | $6.29 | $6.29 | 6,418,660 |
| 2023-02-24 | $6.32 | $6.34 | $6.27 | $6.31 | $6.31 | 4,583,200 |
| 2023-02-23 | $6.34 | $6.37 | $6.26 | $6.30 | $6.30 | 6,412,200 |
| 2023-02-22 | $6.35 | $6.36 | $6.31 | $6.34 | $6.34 | 6,110,600 |
| 2023-02-21 | $6.40 | $6.40 | $6.33 | $6.37 | $6.37 | 7,629,500 |
| 2023-02-20 | $6.21 | $6.39 | $6.21 | $6.38 | $6.38 | 11,457,170 |
| 2023-02-17 | $6.23 | $6.30 | $6.19 | $6.22 | $6.22 | 7,711,500 |
| 2023-02-16 | $6.32 | $6.39 | $6.18 | $6.22 | $6.22 | 12,265,950 |
| 2023-02-15 | $6.35 | $6.37 | $6.29 | $6.31 | $6.31 | 7,387,420 |
| 2023-02-14 | $6.35 | $6.38 | $6.33 | $6.37 | $6.37 | 7,641,000 |
| 2023-02-13 | $6.36 | $6.37 | $6.29 | $6.35 | $6.35 | 8,318,130 |
| 2023-02-10 | $6.30 | $6.37 | $6.27 | $6.36 | $6.36 | 9,317,320 |
| 2023-02-09 | $6.24 | $6.32 | $6.22 | $6.31 | $6.31 | 8,270,500 |
| 2023-02-08 | $6.29 | $6.30 | $6.24 | $6.27 | $6.27 | 7,395,160 |
| 2023-02-07 | $6.22 | $6.31 | $6.22 | $6.28 | $6.28 | 10,608,310 |
| 2023-02-06 | $6.17 | $6.26 | $6.12 | $6.25 | $6.25 | 11,071,720 |
| 2023-02-03 | $6.18 | $6.23 | $6.12 | $6.20 | $6.20 | 10,302,810 |
| 2023-02-02 | $6.22 | $6.23 | $6.17 | $6.18 | $6.18 | 8,937,960 |
| 2023-02-01 | $6.17 | $6.23 | $6.16 | $6.23 | $6.23 | 11,767,860 |
| 2023-01-31 | $6.11 | $6.21 | $6.07 | $6.20 | $6.20 | 9,989,290 |
| 2023-01-30 | $6.17 | $6.18 | $6.09 | $6.11 | $6.11 | 10,981,330 |
| 2023-01-20 | $6.01 | $6.09 | $5.99 | $6.08 | $6.08 | 8,752,780 |
| 2023-01-19 | $5.99 | $6.01 | $5.94 | $5.98 | $5.98 | 8,304,250 |
| 2023-01-18 | $5.93 | $6.10 | $5.91 | $6.02 | $6.02 | 11,855,730 |
| 2023-01-17 | $5.92 | $5.95 | $5.88 | $5.91 | $5.91 | 6,105,900 |
| 2023-01-16 | $5.86 | $5.94 | $5.85 | $5.94 | $5.94 | 10,118,360 |
| 2023-01-13 | $5.90 | $5.96 | $5.83 | $5.86 | $5.86 | 15,534,940 |
| 2023-01-12 | $5.83 | $5.86 | $5.77 | $5.80 | $5.80 | 6,173,240 |
| 2023-01-11 | $5.88 | $5.90 | $5.81 | $5.83 | $5.83 | 6,365,610 |
| 2023-01-10 | $5.94 | $5.95 | $5.85 | $5.86 | $5.86 | 8,155,210 |
| 2023-01-09 | $5.95 | $6.02 | $5.92 | $5.96 | $5.96 | 8,306,450 |
| 2023-01-06 | $5.95 | $5.99 | $5.92 | $5.95 | $5.95 | 7,623,550 |
| 2023-01-05 | $5.97 | $5.97 | $5.92 | $5.95 | $5.95 | 6,027,600 |
| 2023-01-04 | $5.97 | $5.99 | $5.92 | $5.95 | $5.95 | 7,478,210 |
| 2023-01-03 | $5.83 | $5.99 | $5.83 | $5.96 | $5.96 | 8,613,470 |
| 2023-01-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-12-30 | $5.86 | $5.89 | $5.81 | $5.88 | $5.88 | 5,374,200 |
| 2022-12-29 | $5.84 | $5.90 | $5.80 | $5.83 | $5.83 | 6,390,750 |
| 2022-12-28 | $5.92 | $5.92 | $5.80 | $5.89 | $5.89 | 7,546,700 |
| 2022-12-27 | $5.86 | $5.94 | $5.84 | $5.92 | $5.92 | 5,202,800 |
| 2022-12-26 | $5.78 | $5.90 | $5.76 | $5.86 | $5.86 | 6,178,470 |
| 2022-12-23 | $5.78 | $5.86 | $5.74 | $5.79 | $5.79 | 5,611,200 |
| 2022-12-22 | $5.95 | $6.05 | $5.79 | $5.80 | $5.80 | 8,059,180 |
| 2022-12-21 | $5.95 | $5.96 | $5.86 | $5.90 | $5.90 | 5,596,050 |
| 2022-12-20 | $5.87 | $5.96 | $5.85 | $5.91 | $5.91 | 6,738,800 |
| 2022-12-19 | $6.10 | $6.14 | $5.88 | $5.90 | $5.90 | 8,689,310 |
| 2022-12-16 | $6.12 | $6.18 | $6.06 | $6.08 | $6.08 | 7,429,170 |
| 2022-12-15 | $6.15 | $6.25 | $6.14 | $6.17 | $6.17 | 7,336,300 |
| 2022-12-14 | $6.22 | $6.28 | $6.15 | $6.16 | $6.16 | 8,701,160 |
| 2022-12-13 | $6.20 | $6.27 | $6.18 | $6.21 | $6.21 | 7,462,280 |
| 2022-12-12 | $6.33 | $6.35 | $6.18 | $6.21 | $6.21 | 11,790,640 |
| 2022-12-09 | $6.40 | $6.48 | $6.28 | $6.33 | $6.33 | 13,799,460 |
| 2022-12-08 | $6.35 | $6.49 | $6.35 | $6.39 | $6.39 | 13,726,120 |
| 2022-12-07 | $6.38 | $6.45 | $6.34 | $6.36 | $6.36 | 11,815,600 |
| 2022-12-06 | $6.41 | $6.47 | $6.36 | $6.41 | $6.41 | 13,007,110 |
| 2022-12-05 | $6.34 | $6.49 | $6.29 | $6.46 | $6.46 | 16,607,110 |
| 2022-12-01 | $6.33 | $6.39 | $6.27 | $6.29 | $6.29 | 11,763,370 |
| 2022-11-30 | $6.34 | $6.35 | $6.28 | $6.31 | $6.31 | 10,456,000 |
| 2022-11-29 | $6.24 | $6.34 | $6.21 | $6.33 | $6.33 | 15,231,010 |
| 2022-11-28 | $6.24 | $6.29 | $6.07 | $6.24 | $6.24 | 13,725,580 |
| 2022-11-25 | $6.23 | $6.32 | $6.23 | $6.25 | $6.25 | 10,325,700 |
| 2022-11-24 | $6.29 | $6.37 | $6.22 | $6.27 | $6.27 | 17,006,080 |
| 2022-11-23 | $6.13 | $6.40 | $6.13 | $6.31 | $6.31 | 24,157,250 |
| 2022-11-22 | $6.05 | $6.26 | $6.01 | $6.15 | $6.15 | 15,081,510 |
| 2022-11-21 | $6.06 | $6.09 | $6.02 | $6.07 | $6.07 | 6,679,110 |
| 2022-11-18 | $6.16 | $6.19 | $6.08 | $6.08 | $6.08 | 8,731,960 |
| 2022-11-17 | $6.16 | $6.20 | $6.10 | $6.17 | $6.17 | 8,556,620 |
| 2022-11-16 | $6.16 | $6.20 | $6.14 | $6.17 | $6.17 | 10,802,210 |
| 2022-11-15 | $6.16 | $6.20 | $6.12 | $6.18 | $6.18 | 12,991,350 |
| 2022-11-14 | $6.30 | $6.30 | $6.13 | $6.15 | $6.15 | 13,035,600 |
| 2022-11-11 | $6.29 | $6.38 | $6.25 | $6.25 | $6.25 | 13,393,100 |
| 2022-11-10 | $6.30 | $6.31 | $6.19 | $6.20 | $6.20 | 11,138,930 |
| 2022-11-09 | $6.31 | $6.37 | $6.28 | $6.32 | $6.32 | 7,101,910 |
| 2022-11-08 | $6.31 | $6.36 | $6.26 | $6.28 | $6.28 | 9,892,820 |
| 2022-11-07 | $6.30 | $6.33 | $6.24 | $6.30 | $6.30 | 10,374,300 |
| 2022-11-04 | $6.20 | $6.31 | $6.18 | $6.30 | $6.30 | 11,429,290 |
| 2022-11-03 | $6.12 | $6.25 | $6.11 | $6.22 | $6.22 | 12,196,470 |
| 2022-11-02 | $6.10 | $6.19 | $6.10 | $6.14 | $6.14 | 14,280,070 |
| 2022-11-01 | $6.00 | $6.14 | $5.95 | $6.13 | $6.13 | 16,286,820 |
| 2022-10-31 | $5.97 | $6.00 | $5.86 | $5.98 | $5.98 | 16,510,300 |
| 2022-10-28 | $6.14 | $6.14 | $5.91 | $5.92 | $5.92 | 13,808,380 |
| 2022-10-27 | $6.24 | $6.27 | $6.15 | $6.16 | $6.16 | 16,128,530 |
| 2022-10-26 | $6.04 | $6.25 | $6.04 | $6.20 | $6.20 | 25,778,660 |
| 2022-10-25 | $5.83 | $5.86 | $5.68 | $5.84 | $5.84 | 9,408,230 |
| 2022-10-24 | $5.90 | $5.98 | $5.79 | $5.82 | $5.82 | 9,784,370 |
| 2022-10-21 | $5.92 | $5.99 | $5.90 | $5.91 | $5.91 | 9,146,150 |
| 2022-10-20 | $5.96 | $6.03 | $5.88 | $5.93 | $5.93 | 11,024,220 |
| 2022-10-19 | $5.94 | $6.07 | $5.88 | $5.99 | $5.99 | 17,489,280 |
| 2022-10-18 | $5.92 | $5.96 | $5.89 | $5.90 | $5.90 | 9,229,790 |
| 2022-10-17 | $5.78 | $5.94 | $5.75 | $5.91 | $5.91 | 15,748,040 |
| 2022-10-14 | $5.80 | $5.90 | $5.77 | $5.84 | $5.84 | 16,345,240 |
| 2022-10-13 | $5.75 | $5.83 | $5.71 | $5.76 | $5.76 | 18,821,290 |
| 2022-10-12 | $5.70 | $5.93 | $5.60 | $5.85 | $5.85 | 34,525,970 |
| 2022-10-11 | $5.53 | $5.54 | $5.41 | $5.52 | $5.52 | 7,127,240 |
| 2022-10-10 | $5.55 | $5.63 | $5.45 | $5.48 | $5.48 | 9,485,880 |
| 2022-09-30 | $5.61 | $5.69 | $5.52 | $5.53 | $5.53 | 7,446,380 |
| 2022-09-29 | $5.69 | $5.74 | $5.56 | $5.60 | $5.60 | 7,374,950 |
| 2022-09-28 | $5.75 | $5.77 | $5.61 | $5.63 | $5.63 | 8,815,610 |
| 2022-09-27 | $5.69 | $5.77 | $5.66 | $5.77 | $5.77 | 9,963,100 |
| 2022-09-26 | $5.79 | $5.86 | $5.65 | $5.68 | $5.68 | 11,833,090 |
| 2022-09-23 | $5.88 | $5.94 | $5.78 | $5.82 | $5.82 | 9,782,640 |
| 2022-09-22 | $5.87 | $5.97 | $5.83 | $5.89 | $5.89 | 9,953,120 |
| 2022-09-21 | $5.98 | $5.98 | $5.85 | $5.89 | $5.89 | 8,396,180 |
| 2022-09-20 | $5.90 | $5.98 | $5.88 | $5.94 | $5.94 | 9,408,950 |
| 2022-09-19 | $6.01 | $6.03 | $5.80 | $5.83 | $5.83 | 13,231,850 |
| 2022-09-16 | $6.16 | $6.19 | $6.00 | $6.00 | $6.00 | 11,479,220 |
| 2022-09-15 | $6.35 | $6.36 | $6.10 | $6.17 | $6.17 | 13,516,930 |
| 2022-09-14 | $6.46 | $6.53 | $6.29 | $6.30 | $6.30 | 19,395,400 |
| 2022-09-13 | $6.78 | $6.78 | $6.52 | $6.54 | $6.54 | 15,005,250 |
| 2022-09-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2022-09-09 | $6.73 | $6.84 | $6.66 | $6.71 | $6.71 | 9,305,510 |
| 2022-09-08 | $6.84 | $6.87 | $6.71 | $6.74 | $6.74 | 11,209,720 |
| 2022-09-07 | $6.85 | $6.88 | $6.75 | $6.86 | $6.86 | 15,118,280 |
| 2022-09-06 | $6.70 | $6.87 | $6.66 | $6.86 | $6.86 | 17,615,700 |
| 2022-09-05 | $6.59 | $6.65 | $6.53 | $6.62 | $6.62 | 10,306,560 |
| 2022-09-02 | $6.59 | $6.74 | $6.51 | $6.61 | $6.61 | 15,541,990 |
| 2022-09-01 | $6.52 | $6.63 | $6.48 | $6.58 | $6.58 | 15,801,090 |
| 2022-08-31 | $6.78 | $6.81 | $6.45 | $6.52 | $6.52 | 23,055,580 |
| 2022-08-30 | $6.87 | $6.92 | $6.74 | $6.84 | $6.84 | 13,356,680 |
| 2022-08-29 | $6.74 | $6.90 | $6.61 | $6.85 | $6.85 | 18,306,110 |
| 2022-08-26 | $6.90 | $6.99 | $6.78 | $6.84 | $6.84 | 27,308,160 |
| 2022-08-25 | $6.87 | $7.03 | $6.80 | $6.93 | $6.93 | 33,204,310 |
| 2022-08-24 | $6.95 | $7.05 | $6.74 | $6.78 | $6.78 | 30,950,110 |
| 2022-08-23 | $6.84 | $7.04 | $6.78 | $6.98 | $6.98 | 34,665,980 |
| 2022-08-22 | $6.68 | $6.90 | $6.59 | $6.86 | $6.86 | 38,700,370 |
| 2022-08-19 | $6.75 | $6.83 | $6.61 | $6.63 | $6.63 | 24,142,660 |
| 2022-08-18 | $6.66 | $6.78 | $6.63 | $6.76 | $6.76 | 24,028,630 |
| 2022-08-17 | $6.81 | $6.94 | $6.67 | $6.70 | $6.70 | 33,108,770 |
| 2022-08-16 | $6.66 | $6.79 | $6.63 | $6.76 | $6.76 | 28,669,520 |
| 2022-08-15 | $6.66 | $6.73 | $6.56 | $6.64 | $6.64 | 27,381,060 |
| 2022-08-12 | $6.57 | $6.84 | $6.56 | $6.66 | $6.66 | 44,149,670 |
| 2022-08-11 | $6.72 | $6.88 | $6.52 | $6.61 | $6.61 | 75,537,820 |
| 2022-08-10 | $5.90 | $6.49 | $5.87 | $6.49 | $6.49 | 35,130,730 |
| 2022-08-09 | $5.93 | $5.94 | $5.86 | $5.90 | $5.90 | 7,109,670 |
| 2022-08-08 | $5.92 | $5.95 | $5.87 | $5.92 | $5.92 | 8,161,540 |
| 2022-08-05 | $5.88 | $5.92 | $5.82 | $5.91 | $5.91 | 7,696,030 |
| 2022-08-04 | $5.86 | $5.90 | $5.78 | $5.88 | $5.88 | 9,368,040 |
| 2022-08-03 | $5.91 | $5.99 | $5.80 | $5.82 | $5.82 | 11,462,800 |
| 2022-08-02 | $6.15 | $6.16 | $5.84 | $5.88 | $5.88 | 16,629,130 |
| 2022-08-01 | $6.21 | $6.24 | $6.12 | $6.20 | $6.20 | 10,457,100 |
| 2022-07-29 | $6.34 | $6.38 | $6.22 | $6.23 | $6.23 | 10,379,740 |
| 2022-07-28 | $6.35 | $6.40 | $6.29 | $6.35 | $6.35 | 10,763,650 |
| 2022-07-27 | $6.24 | $6.38 | $6.24 | $6.36 | $6.36 | 12,312,120 |
| 2022-07-26 | $6.22 | $6.26 | $6.15 | $6.23 | $6.23 | 6,919,800 |
| 2022-07-25 | $6.36 | $6.41 | $6.18 | $6.21 | $6.21 | 12,052,000 |
| 2022-07-22 | $6.34 | $6.48 | $6.27 | $6.34 | $6.34 | 18,534,370 |
| 2022-07-21 | $6.24 | $6.36 | $6.23 | $6.25 | $6.25 | 11,122,420 |
| 2022-07-20 | $6.21 | $6.31 | $6.18 | $6.24 | $6.24 | 11,198,060 |
| 2022-07-19 | $6.26 | $6.29 | $6.17 | $6.21 | $6.21 | 13,913,730 |
| 2022-07-18 | $6.00 | $6.26 | $6.00 | $6.25 | $6.25 | 21,016,940 |
| 2022-07-15 | $6.03 | $6.09 | $5.97 | $6.02 | $6.02 | 11,821,800 |
| 2022-07-14 | $5.91 | $6.11 | $5.84 | $6.06 | $6.06 | 14,246,130 |
| 2022-07-13 | $5.86 | $5.92 | $5.81 | $5.92 | $5.92 | 7,285,000 |
| 2022-07-12 | $5.94 | $5.94 | $5.80 | $5.86 | $5.86 | 13,965,790 |
| 2022-07-11 | $5.95 | $5.97 | $5.87 | $5.92 | $5.92 | 8,876,560 |
| 2022-07-08 | $6.04 | $6.06 | $5.97 | $5.99 | $5.99 | 9,150,100 |
| 2022-07-07 | $5.92 | $6.04 | $5.91 | $5.99 | $5.99 | 10,551,220 |
| 2022-07-06 | $6.18 | $6.18 | $5.85 | $5.92 | $5.92 | 19,170,640 |
| 2022-07-05 | $6.19 | $6.23 | $6.08 | $6.16 | $6.16 | 14,020,500 |
| 2022-07-04 | $6.09 | $6.30 | $6.08 | $6.18 | $6.18 | 27,667,720 |
| 2022-07-01 | $5.91 | $6.09 | $5.90 | $6.08 | $6.08 | 23,762,670 |
| 2022-06-30 | $5.86 | $5.95 | $5.86 | $5.90 | $5.90 | 9,083,190 |
| 2022-06-29 | $6.01 | $6.03 | $5.86 | $5.87 | $5.87 | 11,046,790 |
| 2022-06-28 | $5.91 | $6.04 | $5.89 | $6.02 | $6.02 | 14,593,530 |
| 2022-06-27 | $5.92 | $5.92 | $5.84 | $5.90 | $5.90 | 9,717,520 |
| 2022-06-24 | $5.90 | $5.92 | $5.85 | $5.88 | $5.88 | 7,643,920 |
| 2022-06-23 | $5.78 | $5.90 | $5.76 | $5.89 | $5.89 | 7,242,110 |
| 2022-06-22 | $5.83 | $5.90 | $5.76 | $5.78 | $5.78 | 6,459,020 |
| 2022-06-21 | $5.90 | $5.91 | $5.77 | $5.83 | $5.83 | 8,523,760 |
| 2022-06-20 | $5.84 | $5.97 | $5.82 | $5.92 | $5.92 | 11,529,720 |
| 2022-06-17 | $5.84 | $5.88 | $5.75 | $5.79 | $5.79 | 9,408,580 |
| 2022-06-16 | $5.93 | $5.93 | $5.81 | $5.84 | $5.84 | 8,608,990 |
| 2022-06-15 | $5.95 | $5.97 | $5.87 | $5.87 | $5.87 | 11,731,260 |
| 2022-06-14 | $5.80 | $5.92 | $5.73 | $5.92 | $5.92 | 9,587,040 |
| 2022-06-13 | $5.92 | $5.95 | $5.77 | $5.85 | $5.85 | 11,348,300 |
| 2022-06-10 | $5.82 | $5.98 | $5.82 | $5.97 | $5.97 | 9,905,490 |
| 2022-06-09 | $5.91 | $5.97 | $5.80 | $5.85 | $5.85 | 7,397,420 |
| 2022-06-08 | $5.93 | $5.98 | $5.78 | $5.93 | $5.93 | 13,040,890 |
| 2022-06-07 | $5.93 | $6.08 | $5.90 | $5.97 | $5.97 | 14,863,290 |
| 2022-06-06 | $5.88 | $5.92 | $5.80 | $5.91 | $5.91 | 10,777,600 |
| 2022-06-02 | $5.83 | $5.92 | $5.82 | $5.89 | $5.89 | 10,123,080 |
| 2022-06-01 | $6.07 | $6.14 | $6.03 | $6.10 | $5.83 | 11,459,970 |
| 2022-05-31 | $6.08 | $6.13 | $6.02 | $6.10 | $5.83 | 11,443,280 |
| 2022-05-30 | $5.98 | $6.08 | $5.96 | $6.07 | $5.80 | 13,729,060 |
| 2022-05-27 | $5.98 | $6.00 | $5.90 | $5.94 | $5.68 | 12,284,560 |
| 2022-05-26 | $5.94 | $5.98 | $5.86 | $5.95 | $5.69 | 10,916,080 |
| 2022-05-25 | $5.75 | $5.92 | $5.71 | $5.91 | $5.65 | 11,388,720 |
| 2022-05-24 | $5.90 | $5.95 | $5.67 | $5.70 | $5.45 | 12,788,490 |
| 2022-05-23 | $5.86 | $5.98 | $5.81 | $5.93 | $5.67 | 11,282,150 |
| 2022-05-20 | $5.80 | $5.86 | $5.77 | $5.84 | $5.58 | 9,448,250 |
| 2022-05-19 | $5.65 | $5.76 | $5.62 | $5.75 | $5.50 | 7,306,330 |
| 2022-05-18 | $5.73 | $5.79 | $5.67 | $5.75 | $5.50 | 7,927,370 |
| 2022-05-17 | $5.76 | $5.76 | $5.67 | $5.72 | $5.47 | 8,268,500 |
| 2022-05-16 | $5.76 | $5.77 | $5.67 | $5.72 | $5.47 | 9,807,860 |
| 2022-05-13 | $5.69 | $5.77 | $5.64 | $5.75 | $5.50 | 14,889,540 |
| 2022-05-12 | $5.55 | $5.87 | $5.51 | $5.70 | $5.45 | 19,948,180 |
| 2022-05-11 | $5.55 | $5.88 | $5.55 | $5.61 | $5.36 | 18,271,890 |
| 2022-05-10 | $5.40 | $5.53 | $5.34 | $5.50 | $5.26 | 8,598,580 |
| 2022-05-09 | $5.43 | $5.49 | $5.32 | $5.45 | $5.21 | 7,302,490 |
| 2022-05-06 | $5.35 | $5.41 | $5.29 | $5.37 | $5.13 | 8,459,260 |
| 2022-05-05 | $5.38 | $5.50 | $5.30 | $5.46 | $5.22 | 9,661,890 |
| 2022-05-04 | $5.37 | $5.37 | $5.37 | $5.37 | $5.13 | 0 |
| 2022-05-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.13 | 0 |
| 2022-04-29 | $5.15 | $5.40 | $5.14 | $5.37 | $5.13 | 12,739,480 |
| 2022-04-28 | $5.19 | $5.26 | $5.03 | $5.13 | $4.91 | 13,097,910 |
| 2022-04-27 | $5.19 | $5.25 | $4.95 | $5.25 | $5.02 | 17,349,330 |
| 2022-04-26 | $5.48 | $5.51 | $5.13 | $5.17 | $4.94 | 17,476,560 |
| 2022-04-25 | $6.01 | $6.01 | $5.46 | $5.47 | $5.23 | 17,428,010 |
| 2022-04-22 | $5.97 | $6.05 | $5.81 | $6.02 | $5.76 | 10,228,270 |
| 2022-04-21 | $6.09 | $6.18 | $5.97 | $6.00 | $5.74 | 13,848,300 |
| 2022-04-20 | $6.20 | $6.27 | $6.10 | $6.11 | $5.84 | 9,827,660 |
| 2022-04-19 | $6.03 | $6.20 | $6.00 | $6.18 | $5.91 | 11,928,010 |
| 2022-04-18 | $6.05 | $6.08 | $5.93 | $6.03 | $5.77 | 10,878,820 |
| 2022-04-15 | $6.10 | $6.24 | $6.07 | $6.10 | $5.83 | 14,847,850 |
| 2022-04-14 | $6.12 | $6.16 | $6.03 | $6.11 | $5.84 | 12,730,600 |
| 2022-04-13 | $6.03 | $6.16 | $5.95 | $6.09 | $5.82 | 16,200,860 |
| 2022-04-12 | $5.86 | $6.05 | $5.84 | $6.03 | $5.77 | 13,407,570 |
| 2022-04-11 | $6.01 | $6.10 | $5.81 | $5.86 | $5.60 | 13,512,680 |
| 2022-04-08 | $5.87 | $5.93 | $5.78 | $5.90 | $5.90 | 6,397,660 |
| 2022-04-07 | $6.04 | $6.04 | $5.85 | $5.85 | $5.85 | 8,338,500 |
| 2022-04-06 | $5.93 | $6.01 | $5.90 | $6.00 | $6.00 | 9,408,000 |
| 2022-04-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-04-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2022-04-01 | $5.86 | $5.94 | $5.82 | $5.93 | $5.93 | 7,020,070 |
| 2022-03-31 | $5.89 | $5.96 | $5.86 | $5.88 | $5.88 | 8,177,070 |
| 2022-03-30 | $5.82 | $5.91 | $5.77 | $5.89 | $5.89 | 7,814,600 |
| 2022-03-29 | $5.83 | $5.85 | $5.74 | $5.75 | $5.75 | 6,485,700 |
| 2022-03-28 | $5.78 | $5.86 | $5.74 | $5.83 | $5.83 | 6,949,130 |
| 2022-03-25 | $5.82 | $5.90 | $5.80 | $5.82 | $5.82 | 6,843,340 |
| 2022-03-24 | $5.89 | $5.90 | $5.82 | $5.82 | $5.82 | 6,579,010 |
| 2022-03-23 | $5.89 | $5.94 | $5.87 | $5.91 | $5.91 | 6,513,810 |
| 2022-03-22 | $5.92 | $5.95 | $5.81 | $5.91 | $5.91 | 7,166,070 |
| 2022-03-21 | $5.98 | $6.03 | $5.84 | $5.92 | $5.92 | 8,839,800 |
| 2022-03-18 | $5.73 | $6.02 | $5.71 | $5.96 | $5.96 | 13,181,020 |
| 2022-03-17 | $5.79 | $5.87 | $5.78 | $5.79 | $5.79 | 10,401,220 |
| 2022-03-16 | $5.71 | $5.75 | $5.50 | $5.74 | $5.74 | 11,053,750 |
| 2022-03-15 | $5.97 | $6.00 | $5.61 | $5.63 | $5.63 | 19,697,040 |
| 2022-03-14 | $6.15 | $6.25 | $6.03 | $6.03 | $6.03 | 11,930,490 |
| 2022-03-11 | $6.07 | $6.20 | $5.95 | $6.19 | $6.19 | 19,778,820 |
| 2022-03-10 | $6.03 | $6.45 | $5.96 | $6.21 | $6.21 | 20,205,300 |
| 2022-03-09 | $6.05 | $6.13 | $5.72 | $5.93 | $5.93 | 12,033,000 |
| 2022-03-08 | $6.23 | $6.23 | $6.01 | $6.05 | $6.05 | 9,887,900 |
| 2022-03-07 | $6.26 | $6.28 | $6.16 | $6.19 | $6.19 | 10,869,000 |
| 2022-03-04 | $6.35 | $6.36 | $6.25 | $6.30 | $6.30 | 11,108,230 |
| 2022-03-03 | $6.28 | $6.39 | $6.25 | $6.35 | $6.35 | 13,399,230 |
| 2022-03-02 | $6.05 | $6.29 | $6.03 | $6.28 | $6.28 | 15,723,950 |
| 2022-03-01 | $6.14 | $6.15 | $6.06 | $6.10 | $6.10 | 8,486,200 |
| 2022-02-28 | $6.08 | $6.14 | $5.99 | $6.08 | $6.08 | 7,607,710 |
| 2022-02-25 | $6.00 | $6.14 | $6.00 | $6.10 | $6.10 | 9,599,820 |
| 2022-02-24 | $6.20 | $6.20 | $5.89 | $5.97 | $5.97 | 13,488,040 |
| 2022-02-23 | $6.20 | $6.26 | $6.16 | $6.20 | $6.20 | 7,096,580 |
| 2022-02-22 | $6.26 | $6.29 | $6.14 | $6.18 | $6.18 | 7,145,100 |
| 2022-02-21 | $6.25 | $6.32 | $6.23 | $6.29 | $6.29 | 6,783,640 |
| 2022-02-18 | $6.14 | $6.26 | $6.11 | $6.25 | $6.25 | 7,655,760 |
| 2022-02-17 | $6.21 | $6.22 | $6.14 | $6.16 | $6.16 | 6,012,040 |
| 2022-02-16 | $6.16 | $6.22 | $6.15 | $6.19 | $6.19 | 4,288,860 |
| 2022-02-15 | $6.17 | $6.19 | $6.09 | $6.13 | $6.13 | 5,039,500 |
| 2022-02-14 | $6.10 | $6.20 | $6.06 | $6.17 | $6.17 | 7,842,670 |
| 2022-02-11 | $6.19 | $6.23 | $6.12 | $6.14 | $6.14 | 6,629,510 |
| 2022-02-10 | $6.19 | $6.24 | $6.15 | $6.21 | $6.21 | 6,725,210 |
| 2022-02-09 | $6.10 | $6.21 | $6.10 | $6.19 | $6.19 | 8,450,710 |
| 2022-02-08 | $5.95 | $6.18 | $5.90 | $6.11 | $6.11 | 14,220,740 |
| 2022-02-07 | $5.95 | $5.98 | $5.89 | $5.93 | $5.93 | 7,925,380 |
| 2022-02-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-02-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-02-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-02-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2022-01-28 | $5.79 | $5.90 | $5.73 | $5.81 | $5.81 | 8,370,560 |
| 2022-01-27 | $5.93 | $5.95 | $5.72 | $5.74 | $5.74 | 9,382,570 |
| 2022-01-26 | $5.95 | $6.00 | $5.83 | $5.94 | $5.94 | 8,807,180 |
| 2022-01-25 | $6.25 | $6.27 | $5.88 | $5.91 | $5.91 | 16,247,010 |
| 2022-01-24 | $6.31 | $6.35 | $6.22 | $6.26 | $6.26 | 8,779,300 |
| 2022-01-21 | $6.41 | $6.45 | $6.30 | $6.35 | $6.35 | 7,853,500 |
| 2022-01-20 | $6.62 | $6.64 | $6.40 | $6.41 | $6.41 | 12,668,550 |
| 2022-01-19 | $6.64 | $6.67 | $6.55 | $6.60 | $6.60 | 9,070,490 |
| 2022-01-18 | $6.59 | $6.69 | $6.53 | $6.64 | $6.64 | 14,917,130 |
| 2022-01-17 | $6.56 | $6.74 | $6.53 | $6.56 | $6.56 | 13,431,170 |
| 2022-01-14 | $6.72 | $6.72 | $6.52 | $6.53 | $6.53 | 13,545,300 |
| 2022-01-13 | $6.75 | $6.81 | $6.70 | $6.72 | $6.72 | 9,439,680 |
| 2022-01-12 | $6.73 | $6.81 | $6.69 | $6.76 | $6.76 | 10,102,520 |
| 2022-01-11 | $6.71 | $6.88 | $6.70 | $6.71 | $6.71 | 14,808,690 |
| 2022-01-10 | $6.77 | $6.77 | $6.64 | $6.69 | $6.69 | 15,266,660 |
| 2022-01-07 | $6.87 | $6.92 | $6.74 | $6.78 | $6.78 | 20,944,800 |
| 2022-01-06 | $6.71 | $6.93 | $6.69 | $6.87 | $6.87 | 25,739,080 |
| 2022-01-05 | $6.69 | $6.78 | $6.64 | $6.70 | $6.70 | 19,115,450 |
| 2022-01-04 | $6.59 | $6.72 | $6.54 | $6.68 | $6.68 | 16,894,620 |
| 2022-01-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2021-12-31 | $6.44 | $6.58 | $6.41 | $6.54 | $6.54 | 11,024,500 |
| 2021-12-30 | $6.43 | $6.51 | $6.34 | $6.45 | $6.45 | 11,851,650 |
| 2021-12-29 | $6.48 | $6.50 | $6.40 | $6.45 | $6.45 | 10,290,300 |
| 2021-12-28 | $6.55 | $6.56 | $6.41 | $6.46 | $6.46 | 12,373,180 |
| 2021-12-27 | $6.57 | $6.64 | $6.50 | $6.50 | $6.50 | 10,680,800 |
| 2021-12-24 | $6.73 | $6.73 | $6.56 | $6.59 | $6.59 | 11,772,660 |
| 2021-12-23 | $6.74 | $6.77 | $6.68 | $6.73 | $6.73 | 13,063,320 |
| 2021-12-22 | $6.78 | $6.79 | $6.67 | $6.72 | $6.72 | 13,436,790 |
| 2021-12-21 | $6.46 | $6.79 | $6.42 | $6.79 | $6.79 | 23,769,040 |
| 2021-12-20 | $6.66 | $6.67 | $6.45 | $6.46 | $6.46 | 13,821,300 |
| 2021-12-17 | $6.70 | $6.81 | $6.65 | $6.68 | $6.68 | 14,818,800 |
| 2021-12-16 | $6.53 | $6.72 | $6.52 | $6.71 | $6.71 | 16,615,350 |
| 2021-12-15 | $6.54 | $6.60 | $6.49 | $6.51 | $6.51 | 9,888,060 |
| 2021-12-14 | $6.64 | $6.65 | $6.54 | $6.57 | $6.57 | 9,620,280 |
| 2021-12-13 | $6.65 | $6.71 | $6.58 | $6.65 | $6.65 | 11,895,830 |
| 2021-12-10 | $6.66 | $6.71 | $6.58 | $6.63 | $6.63 | 12,149,370 |
| 2021-12-09 | $6.73 | $6.74 | $6.63 | $6.68 | $6.68 | 13,830,720 |
| 2021-12-08 | $6.59 | $6.76 | $6.50 | $6.75 | $6.75 | 18,686,870 |
| 2021-12-07 | $6.70 | $6.74 | $6.50 | $6.57 | $6.57 | 16,055,870 |
| 2021-12-06 | $6.74 | $6.82 | $6.63 | $6.67 | $6.67 | 21,421,240 |
| 2021-12-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 32,364,950 |
| 2021-12-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 19,217,220 |
| 2021-12-01 | $6.25 | $6.50 | $6.21 | $6.46 | $6.46 | 20,367,760 |
| 2021-11-30 | $6.14 | $6.41 | $6.14 | $6.26 | $6.26 | 20,968,720 |
| 2021-11-29 | $6.23 | $6.27 | $6.09 | $6.14 | $6.14 | 19,638,380 |
| 2021-11-26 | $6.35 | $6.44 | $6.31 | $6.35 | $6.35 | 10,886,030 |
| 2021-11-25 | $6.40 | $6.48 | $6.33 | $6.35 | $6.35 | 13,079,780 |
| 2021-11-24 | $6.54 | $6.56 | $6.36 | $6.40 | $6.40 | 19,871,250 |
| 2021-11-23 | $6.51 | $6.58 | $6.50 | $6.54 | $6.54 | 10,243,870 |
| 2021-11-22 | $6.60 | $6.60 | $6.47 | $6.53 | $6.53 | 17,414,590 |
| 2021-11-19 | $6.48 | $6.64 | $6.47 | $6.63 | $6.63 | 14,055,770 |
| 2021-11-18 | $6.62 | $6.64 | $6.47 | $6.48 | $6.48 | 12,486,850 |
| 2021-11-17 | $6.49 | $6.63 | $6.47 | $6.61 | $6.61 | 11,980,630 |
| 2021-11-16 | $6.63 | $6.67 | $6.51 | $6.52 | $6.52 | 12,768,110 |
| 2021-11-15 | $6.47 | $6.61 | $6.42 | $6.60 | $6.60 | 18,687,260 |
| 2021-11-12 | $6.41 | $6.47 | $6.37 | $6.44 | $6.44 | 11,271,860 |
| 2021-11-11 | $6.38 | $6.45 | $6.35 | $6.41 | $6.41 | 10,607,700 |
| 2021-11-10 | $6.38 | $6.40 | $6.25 | $6.40 | $6.40 | 10,279,520 |
| 2021-11-09 | $6.38 | $6.47 | $6.31 | $6.39 | $6.39 | 11,358,730 |
| 2021-11-08 | $6.34 | $6.54 | $6.33 | $6.37 | $6.37 | 12,076,050 |
| 2021-11-05 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 16,281,600 |
| 2021-11-04 | $6.48 | $6.65 | $6.36 | $6.55 | $6.55 | 22,979,800 |
| 2021-11-03 | $6.28 | $6.53 | $6.28 | $6.48 | $6.48 | 18,553,720 |
| 2021-11-02 | $6.40 | $6.49 | $6.22 | $6.30 | $6.30 | 19,572,510 |
| 2021-11-01 | $6.21 | $6.51 | $6.17 | $6.45 | $6.45 | 26,282,360 |
| 2021-10-29 | $6.07 | $6.23 | $6.01 | $6.20 | $6.20 | 13,918,260 |
| 2021-10-28 | $6.10 | $6.18 | $6.01 | $6.05 | $6.05 | 12,917,260 |
| 2021-10-27 | $6.15 | $6.24 | $6.05 | $6.08 | $6.08 | 13,136,320 |
| 2021-10-26 | $6.19 | $6.33 | $6.15 | $6.18 | $6.18 | 17,840,630 |
| 2021-10-25 | $5.96 | $6.16 | $5.90 | $6.14 | $6.14 | 12,146,000 |
| 2021-10-22 | $6.22 | $6.25 | $5.97 | $5.99 | $5.99 | 19,815,510 |
| 2021-10-21 | $6.18 | $6.24 | $6.15 | $6.19 | $6.19 | 12,087,050 |
| 2021-10-20 | $6.23 | $6.28 | $6.14 | $6.18 | $6.18 | 13,107,170 |
| 2021-10-19 | $6.23 | $6.27 | $6.13 | $6.23 | $6.23 | 12,474,570 |
| 2021-10-18 | $6.15 | $6.25 | $6.14 | $6.23 | $6.23 | 12,416,690 |
| 2021-10-15 | $6.26 | $6.27 | $6.09 | $6.13 | $6.13 | 14,853,820 |
| 2021-10-14 | $6.21 | $6.31 | $6.19 | $6.26 | $6.26 | 9,983,420 |
| 2021-10-13 | $6.34 | $6.35 | $6.14 | $6.24 | $6.24 | 14,766,200 |
| 2021-10-12 | $6.56 | $6.60 | $6.25 | $6.34 | $6.34 | 22,036,200 |
| 2021-10-11 | $6.75 | $6.75 | $6.55 | $6.59 | $6.59 | 18,311,690 |
| 2021-10-08 | $6.75 | $6.97 | $6.67 | $6.70 | $6.70 | 21,599,940 |
| 2021-10-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-10-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2021-09-30 | $6.54 | $6.70 | $6.46 | $6.68 | $6.68 | 19,625,800 |
| 2021-09-29 | $6.81 | $6.81 | $6.38 | $6.46 | $6.46 | 30,946,850 |
| 2021-09-28 | $6.68 | $7.00 | $6.61 | $6.85 | $6.85 | 29,208,490 |
| 2021-09-27 | $7.26 | $7.47 | $6.60 | $6.66 | $6.66 | 47,636,620 |
| 2021-09-24 | $7.62 | $7.86 | $7.23 | $7.30 | $7.30 | 41,355,530 |
| 2021-09-23 | $7.58 | $7.74 | $7.41 | $7.63 | $7.63 | 39,943,450 |
| 2021-09-22 | $7.07 | $7.62 | $7.07 | $7.61 | $7.61 | 40,235,860 |
| 2021-09-21 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2021-09-20 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2021-09-17 | $7.35 | $7.56 | $7.04 | $7.22 | $7.22 | 29,164,820 |
| 2021-09-16 | $7.54 | $7.91 | $7.33 | $7.33 | $7.33 | 36,313,620 |
| 2021-09-15 | $7.26 | $7.59 | $7.16 | $7.48 | $7.48 | 37,801,900 |
| 2021-09-14 | $7.38 | $7.41 | $7.13 | $7.17 | $7.17 | 25,390,190 |
| 2021-09-13 | $7.33 | $7.62 | $7.28 | $7.32 | $7.32 | 23,225,570 |
| 2021-09-10 | $7.47 | $7.56 | $7.29 | $7.34 | $7.34 | 32,025,240 |
| 2021-09-09 | $7.55 | $7.64 | $7.42 | $7.48 | $7.48 | 26,264,150 |
| 2021-09-08 | $7.34 | $7.80 | $7.31 | $7.59 | $7.59 | 42,539,450 |
| 2021-09-07 | $7.23 | $7.53 | $7.22 | $7.39 | $7.39 | 42,504,230 |
| 2021-09-06 | $7.14 | $7.33 | $6.99 | $7.23 | $7.23 | 32,236,220 |
| 2021-09-03 | $7.27 | $7.41 | $7.15 | $7.25 | $7.25 | 44,921,760 |
| 2021-09-02 | $7.00 | $7.33 | $6.94 | $7.26 | $7.26 | 51,098,190 |
| 2021-09-01 | $7.04 | $7.18 | $6.88 | $7.00 | $7.00 | 32,341,240 |
| 2021-08-31 | $7.09 | $7.12 | $6.92 | $7.04 | $7.04 | 27,747,750 |
| 2021-08-30 | $6.55 | $7.09 | $6.49 | $7.07 | $7.07 | 50,302,500 |
| 2021-08-27 | $6.67 | $6.72 | $6.55 | $6.60 | $6.60 | 22,596,280 |
| 2021-08-26 | $6.61 | $6.79 | $6.60 | $6.67 | $6.67 | 29,131,170 |
| 2021-08-25 | $6.57 | $6.85 | $6.45 | $6.71 | $6.71 | 35,228,420 |
| 2021-08-24 | $6.49 | $6.60 | $6.47 | $6.57 | $6.57 | 21,744,480 |
| 2021-08-23 | $6.39 | $6.53 | $6.37 | $6.48 | $6.48 | 20,530,450 |
| 2021-08-20 | $6.35 | $6.41 | $6.24 | $6.31 | $6.31 | 19,697,230 |
| 2021-08-19 | $6.52 | $6.52 | $6.28 | $6.36 | $6.36 | 24,137,570 |
| 2021-08-18 | $6.45 | $6.55 | $6.39 | $6.52 | $6.52 | 20,498,080 |
| 2021-08-17 | $6.76 | $6.91 | $6.40 | $6.48 | $6.48 | 38,291,920 |
| 2021-08-16 | $6.98 | $7.25 | $6.68 | $6.71 | $6.71 | 41,147,470 |
| 2021-08-13 | $7.03 | $7.11 | $6.91 | $6.96 | $6.96 | 19,708,240 |
| 2021-08-12 | $7.14 | $7.14 | $6.96 | $7.04 | $7.04 | 23,776,980 |
| 2021-08-11 | $7.15 | $7.19 | $7.02 | $7.16 | $7.16 | 24,824,210 |
| 2021-08-10 | $7.19 | $7.44 | $7.03 | $7.17 | $7.17 | 38,570,520 |
| 2021-08-09 | $7.08 | $7.27 | $6.72 | $7.26 | $7.26 | 45,814,860 |
| 2021-08-06 | $7.05 | $7.25 | $6.95 | $7.20 | $7.20 | 37,759,230 |
| 2021-08-05 | $7.04 | $7.08 | $6.95 | $7.05 | $7.05 | 20,920,450 |
| 2021-08-04 | $6.90 | $7.14 | $6.90 | $7.07 | $7.07 | 23,569,080 |
| 2021-08-03 | $6.90 | $7.03 | $6.89 | $6.93 | $6.93 | 27,030,600 |
| 2021-08-02 | $6.44 | $6.98 | $6.40 | $6.97 | $6.97 | 41,415,240 |
| 2021-07-30 | $6.40 | $6.52 | $6.33 | $6.46 | $6.46 | 18,767,460 |
| 2021-07-29 | $6.24 | $6.53 | $6.24 | $6.42 | $6.42 | 28,376,890 |
| 2021-07-28 | $6.41 | $6.49 | $6.09 | $6.15 | $6.15 | 33,195,800 |
| 2021-07-27 | $6.64 | $7.00 | $6.48 | $6.52 | $6.52 | 35,873,890 |
| 2021-07-26 | $6.90 | $6.98 | $6.60 | $6.61 | $6.61 | 33,006,850 |
| 2021-07-23 | $6.96 | $7.18 | $6.89 | $6.95 | $6.95 | 36,064,350 |
| 2021-07-22 | $7.01 | $7.08 | $6.93 | $6.98 | $6.98 | 35,598,990 |
| 2021-07-21 | $6.71 | $7.28 | $6.69 | $7.10 | $7.10 | 59,929,120 |
| 2021-07-20 | $6.88 | $6.90 | $6.58 | $6.71 | $6.71 | 32,253,570 |
| 2021-07-19 | $6.78 | $6.94 | $6.66 | $6.90 | $6.90 | 31,019,030 |
| 2021-07-16 | $6.83 | $7.03 | $6.74 | $6.85 | $6.85 | 30,057,470 |
| 2021-07-15 | $6.85 | $6.92 | $6.67 | $6.86 | $6.86 | 31,669,860 |
| 2021-07-14 | $6.73 | $7.15 | $6.71 | $6.88 | $6.88 | 47,274,560 |
| 2021-07-13 | $6.63 | $6.93 | $6.58 | $6.78 | $6.78 | 36,556,090 |
| 2021-07-12 | $6.71 | $6.79 | $6.61 | $6.67 | $6.67 | 27,850,790 |
| 2021-07-09 | $6.51 | $6.73 | $6.34 | $6.71 | $6.71 | 37,347,660 |
| 2021-07-08 | $6.54 | $6.68 | $6.45 | $6.56 | $6.56 | 33,114,470 |
| 2021-07-07 | $6.51 | $6.65 | $6.48 | $6.52 | $6.52 | 28,737,660 |
| 2021-07-06 | $6.51 | $6.57 | $6.37 | $6.48 | $6.48 | 24,210,810 |
| 2021-07-05 | $6.39 | $6.66 | $6.34 | $6.56 | $6.56 | 36,348,980 |
| 2021-07-02 | $6.31 | $6.54 | $6.27 | $6.43 | $6.43 | 39,056,930 |
| 2021-07-01 | $6.24 | $6.59 | $6.24 | $6.39 | $6.39 | 42,588,900 |
| 2021-06-30 | $6.12 | $6.25 | $6.06 | $6.18 | $6.18 | 17,941,100 |
| 2021-06-29 | $6.15 | $6.18 | $6.05 | $6.16 | $6.16 | 14,398,640 |
| 2021-06-28 | $6.24 | $6.32 | $6.13 | $6.17 | $6.17 | 18,733,330 |
| 2021-06-25 | $6.24 | $6.40 | $6.10 | $6.24 | $6.24 | 28,812,150 |
| 2021-06-24 | $5.97 | $6.29 | $5.95 | $6.27 | $6.27 | 44,570,840 |
| 2021-06-23 | $6.05 | $6.05 | $5.85 | $5.91 | $5.91 | 20,635,450 |
| 2021-06-22 | $6.04 | $6.13 | $6.01 | $6.03 | $6.03 | 14,968,920 |
| 2021-06-21 | $6.03 | $6.18 | $5.98 | $6.04 | $6.04 | 13,820,910 |
| 2021-06-18 | $5.91 | $6.11 | $5.85 | $6.06 | $6.06 | 17,016,270 |
| 2021-06-17 | $5.97 | $6.04 | $5.85 | $5.91 | $5.91 | 17,584,410 |
| 2021-06-16 | $6.09 | $6.13 | $5.97 | $5.99 | $5.99 | 14,789,820 |
| 2021-06-15 | $6.25 | $6.31 | $6.01 | $6.06 | $6.06 | 24,537,480 |
| 2021-06-14 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-06-11 | $6.44 | $6.66 | $6.19 | $6.22 | $6.22 | 37,155,710 |
| 2021-06-10 | $6.58 | $6.60 | $6.41 | $6.47 | $6.47 | 23,360,310 |
| 2021-06-09 | $6.95 | $6.98 | $6.78 | $6.84 | $6.59 | 30,860,340 |
| 2021-06-08 | $7.02 | $7.08 | $6.90 | $7.02 | $6.76 | 28,347,150 |
| 2021-06-07 | $6.77 | $7.10 | $6.72 | $7.05 | $6.79 | 48,486,110 |
| 2021-06-04 | $6.82 | $6.89 | $6.72 | $6.75 | $6.50 | 47,993,330 |
| 2021-06-03 | $6.59 | $7.16 | $6.54 | $6.96 | $6.70 | 86,764,060 |
| 2021-06-02 | $6.49 | $6.62 | $6.43 | $6.51 | $6.27 | 24,067,620 |
| 2021-06-01 | $6.64 | $6.68 | $6.44 | $6.50 | $6.26 | 29,720,110 |
| 2021-05-31 | $6.74 | $6.75 | $6.56 | $6.64 | $6.39 | 34,624,230 |
| 2021-05-28 | $6.69 | $6.93 | $6.61 | $6.72 | $6.47 | 39,700,000 |
| 2021-05-27 | $6.76 | $6.80 | $6.62 | $6.66 | $6.41 | 34,697,170 |
| 2021-05-26 | $6.58 | $6.89 | $6.55 | $6.81 | $6.56 | 45,228,620 |
| 2021-05-25 | $6.60 | $6.72 | $6.45 | $6.56 | $6.32 | 29,469,020 |
| 2021-05-24 | $6.65 | $6.79 | $6.56 | $6.58 | $6.34 | 31,028,640 |
| 2021-05-21 | $6.45 | $6.80 | $6.38 | $6.72 | $6.47 | 47,161,030 |
| 2021-05-20 | $6.35 | $6.63 | $6.35 | $6.50 | $6.26 | 36,862,610 |
| 2021-05-19 | $6.16 | $6.75 | $6.13 | $6.42 | $6.18 | 44,880,940 |
| 2021-05-18 | $6.13 | $6.19 | $6.05 | $6.17 | $5.94 | 23,034,480 |
| 2021-05-17 | $6.30 | $6.31 | $6.14 | $6.16 | $5.93 | 22,144,560 |
| 2021-05-14 | $6.32 | $6.40 | $6.23 | $6.28 | $6.05 | 24,771,840 |
| 2021-05-13 | $6.18 | $6.37 | $6.13 | $6.32 | $6.08 | 28,875,010 |
| 2021-05-12 | $6.28 | $6.38 | $6.13 | $6.25 | $6.02 | 28,955,680 |
| 2021-05-11 | $6.08 | $6.36 | $6.05 | $6.34 | $6.10 | 36,232,820 |
| 2021-05-10 | $6.03 | $6.23 | $6.03 | $6.15 | $5.92 | 27,536,520 |
| 2021-05-07 | $5.88 | $6.12 | $5.84 | $6.03 | $5.81 | 34,344,310 |
| 2021-05-06 | $5.88 | $5.98 | $5.82 | $5.89 | $5.67 | 20,872,830 |
| 2021-05-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.60 | 0 |
| 2021-05-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.60 | 0 |
| 2021-04-30 | $5.96 | $5.96 | $5.81 | $5.82 | $5.60 | 22,670,990 |
| 2021-04-29 | $6.17 | $6.18 | $5.91 | $5.92 | $5.70 | 31,763,660 |
| 2021-04-28 | $6.13 | $6.18 | $6.03 | $6.11 | $5.88 | 24,367,120 |
| 2021-04-27 | $6.40 | $6.42 | $5.91 | $6.08 | $5.85 | 46,298,070 |
| 2021-04-26 | $6.33 | $6.53 | $6.27 | $6.47 | $6.23 | 39,372,440 |
| 2021-04-23 | $6.58 | $6.64 | $6.27 | $6.35 | $6.11 | 51,257,040 |
| 2021-04-22 | $6.70 | $6.84 | $6.53 | $6.64 | $6.39 | 42,196,670 |
| 2021-04-21 | $6.77 | $6.90 | $6.55 | $6.71 | $6.46 | 48,277,690 |
| 2021-04-20 | $6.49 | $6.97 | $6.46 | $6.74 | $6.49 | 72,928,480 |
| 2021-04-19 | $6.55 | $6.69 | $6.38 | $6.57 | $6.33 | 67,650,790 |
| 2021-04-16 | $6.67 | $7.05 | $6.56 | $6.72 | $6.47 | 90,796,240 |
| 2021-04-15 | $6.94 | $7.50 | $6.60 | $6.61 | $6.36 | 132,727,160 |
| 2021-04-14 | $6.17 | $6.82 | $6.08 | $6.82 | $6.57 | 70,734,500 |
| 2021-04-13 | $6.13 | $6.34 | $6.05 | $6.20 | $5.97 | 40,309,170 |
| 2021-04-12 | $6.15 | $6.43 | $6.11 | $6.25 | $6.02 | 69,837,920 |
| 2021-04-09 | $6.09 | $6.18 | $6.00 | $6.09 | $5.86 | 46,517,940 |
| 2021-04-08 | $6.17 | $6.26 | $6.04 | $6.04 | $5.82 | 79,690,480 |
| 2021-04-07 | $5.79 | $6.31 | $5.74 | $6.31 | $6.08 | 79,997,100 |
| 2021-04-06 | $5.70 | $5.82 | $5.64 | $5.74 | $5.53 | 23,740,430 |
| 2021-04-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.47 | 0 |
| 2021-04-02 | $5.82 | $5.95 | $5.65 | $5.68 | $5.47 | 41,350,340 |
| 2021-04-01 | $5.75 | $6.14 | $5.71 | $5.91 | $5.69 | 49,091,150 |
| 2021-03-31 | $5.88 | $5.93 | $5.73 | $5.77 | $5.56 | 33,802,510 |
| 2021-03-30 | $5.97 | $6.05 | $5.78 | $5.79 | $5.57 | 57,598,190 |
| 2021-03-29 | $6.59 | $6.59 | $5.94 | $6.05 | $5.82 | 101,717,330 |
| 2021-03-26 | $5.39 | $6.00 | $5.32 | $6.00 | $5.78 | 48,449,350 |
| 2021-03-25 | $5.68 | $5.80 | $5.38 | $5.45 | $5.25 | 46,043,120 |
| 2021-03-24 | $5.55 | $5.86 | $5.54 | $5.68 | $5.47 | 54,372,080 |
| 2021-03-23 | $5.60 | $5.79 | $5.56 | $5.60 | $5.39 | 50,975,810 |
| 2021-03-22 | $5.37 | $5.62 | $5.34 | $5.56 | $5.35 | 43,159,130 |
| 2021-03-19 | $5.39 | $5.49 | $5.32 | $5.37 | $5.17 | 30,130,740 |
| 2021-03-18 | $5.53 | $5.57 | $5.43 | $5.44 | $5.24 | 30,969,920 |
| 2021-03-17 | $5.63 | $5.75 | $5.47 | $5.54 | $5.33 | 37,952,160 |
| 2021-03-16 | $5.67 | $5.73 | $5.53 | $5.66 | $5.45 | 40,784,590 |
| 2021-03-15 | $5.49 | $5.77 | $5.42 | $5.68 | $5.47 | 52,677,170 |
| 2021-03-12 | $5.46 | $5.62 | $5.37 | $5.53 | $5.32 | 51,069,590 |
| 2021-03-11 | $5.37 | $5.56 | $5.26 | $5.45 | $5.25 | 48,279,870 |
| 2021-03-10 | $5.36 | $5.61 | $5.26 | $5.37 | $5.17 | 58,368,320 |
| 2021-03-09 | $5.72 | $5.80 | $5.39 | $5.44 | $5.24 | 92,313,880 |
| 2021-03-08 | $6.41 | $6.55 | $5.85 | $5.99 | $5.77 | 142,485,570 |
| 2021-03-05 | $5.87 | $6.12 | $5.79 | $6.12 | $5.89 | 103,349,170 |
| 2021-03-04 | $5.16 | $5.56 | $5.15 | $5.56 | $5.35 | 20,140,710 |
| 2021-03-03 | $4.99 | $5.05 | $4.97 | $5.05 | $4.86 | 5,662,960 |
| 2021-03-02 | $5.06 | $5.07 | $4.96 | $5.01 | $4.82 | 7,084,600 |
| 2021-03-01 | $4.98 | $5.06 | $4.95 | $5.06 | $4.87 | 9,711,670 |
| 2021-02-26 | $4.92 | $4.99 | $4.90 | $4.97 | $4.79 | 5,339,290 |
| 2021-02-25 | $5.00 | $5.04 | $4.95 | $4.96 | $4.78 | 6,935,900 |
| 2021-02-24 | $5.01 | $5.03 | $4.93 | $4.97 | $4.79 | 7,763,850 |
| 2021-02-23 | $5.03 | $5.06 | $4.93 | $5.00 | $4.81 | 8,029,570 |
| 2021-02-22 | $4.92 | $5.11 | $4.92 | $5.00 | $4.81 | 13,793,460 |
| 2021-02-19 | $4.84 | $4.93 | $4.81 | $4.92 | $4.74 | 7,988,150 |
| 2021-02-18 | $4.76 | $4.86 | $4.76 | $4.82 | $4.64 | 7,425,720 |
| 2021-02-17 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2021-02-16 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2021-02-15 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2021-02-12 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2021-02-11 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2021-02-10 | $4.75 | $4.76 | $4.70 | $4.73 | $4.55 | 5,093,810 |
| 2021-02-09 | $4.66 | $4.73 | $4.61 | $4.72 | $4.54 | 4,951,230 |
| 2021-02-08 | $4.53 | $4.73 | $4.49 | $4.66 | $4.49 | 7,342,260 |
| 2021-02-05 | $4.54 | $4.62 | $4.50 | $4.54 | $4.37 | 4,810,680 |
| 2021-02-04 | $4.70 | $4.71 | $4.43 | $4.54 | $4.37 | 10,643,600 |
| 2021-02-03 | $4.77 | $4.77 | $4.69 | $4.70 | $4.53 | 5,882,700 |
| 2021-02-02 | $4.82 | $4.83 | $4.74 | $4.78 | $4.60 | 6,293,110 |
| 2021-02-01 | $4.68 | $4.83 | $4.68 | $4.82 | $4.64 | 6,160,430 |
| 2021-01-29 | $4.78 | $4.82 | $4.68 | $4.71 | $4.53 | 7,762,730 |
| 2021-01-28 | $4.81 | $4.84 | $4.76 | $4.77 | $4.59 | 5,775,020 |
| 2021-01-27 | $4.79 | $4.88 | $4.71 | $4.86 | $4.68 | 9,461,270 |
| 2021-01-26 | $4.91 | $4.91 | $4.70 | $4.78 | $4.60 | 11,318,780 |
| 2021-01-25 | $5.04 | $5.04 | $4.86 | $4.90 | $4.72 | 12,846,290 |
| 2021-01-22 | $5.15 | $5.15 | $4.99 | $5.04 | $4.85 | 12,204,980 |
| 2021-01-21 | $5.06 | $5.18 | $5.04 | $5.12 | $4.93 | 11,692,040 |
| 2021-01-20 | $5.11 | $5.11 | $5.02 | $5.06 | $4.87 | 8,716,130 |
| 2021-01-19 | $5.13 | $5.15 | $5.06 | $5.09 | $4.90 | 10,314,400 |
| 2021-01-18 | $5.00 | $5.17 | $4.98 | $5.13 | $4.94 | 13,740,270 |
| 2021-01-15 | $4.99 | $5.04 | $4.94 | $5.01 | $4.82 | 8,769,910 |
| 2021-01-14 | $4.95 | $5.07 | $4.94 | $4.95 | $4.77 | 12,446,330 |
| 2021-01-13 | $5.07 | $5.09 | $4.92 | $4.95 | $4.77 | 13,822,830 |
| 2021-01-12 | $5.06 | $5.13 | $5.01 | $5.08 | $4.89 | 12,995,100 |
| 2021-01-11 | $5.28 | $5.29 | $5.05 | $5.05 | $4.86 | 20,079,610 |
| 2021-01-08 | $5.42 | $5.44 | $5.22 | $5.23 | $5.04 | 18,999,780 |
| 2021-01-07 | $5.56 | $5.61 | $5.35 | $5.45 | $5.25 | 20,386,840 |
| 2021-01-06 | $5.67 | $5.67 | $5.49 | $5.56 | $5.35 | 17,429,110 |
| 2021-01-05 | $5.56 | $5.68 | $5.52 | $5.65 | $5.44 | 18,398,620 |
| 2021-01-04 | $5.57 | $5.70 | $5.55 | $5.61 | $5.40 | 23,098,290 |
| 2021-01-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.39 | 0 |
| 2020-12-31 | $5.48 | $5.77 | $5.42 | $5.60 | $5.39 | 30,242,590 |
| 2020-12-30 | $5.33 | $5.44 | $5.27 | $5.42 | $5.22 | 17,208,950 |
| 2020-12-29 | $5.27 | $5.42 | $5.27 | $5.30 | $5.10 | 11,758,800 |
| 2020-12-28 | $5.31 | $5.40 | $5.21 | $5.30 | $5.10 | 13,524,100 |
| 2020-12-25 | $5.20 | $5.33 | $5.14 | $5.30 | $5.10 | 10,050,580 |
| 2020-12-24 | $5.31 | $5.35 | $5.14 | $5.22 | $5.03 | 10,418,960 |
| 2020-12-23 | $5.19 | $5.37 | $5.17 | $5.30 | $5.10 | 12,863,710 |
| 2020-12-22 | $5.37 | $5.38 | $5.17 | $5.17 | $4.98 | 14,316,260 |
| 2020-12-21 | $5.36 | $5.43 | $5.31 | $5.40 | $5.20 | 10,760,130 |
| 2020-12-18 | $5.43 | $5.46 | $5.34 | $5.36 | $5.16 | 11,541,370 |
| 2020-12-17 | $5.28 | $5.47 | $5.25 | $5.45 | $5.25 | 13,130,020 |
| 2020-12-16 | $5.34 | $5.44 | $5.30 | $5.33 | $5.13 | 10,930,930 |
| 2020-12-15 | $5.19 | $5.40 | $5.15 | $5.35 | $5.15 | 13,742,270 |
| 2020-12-14 | $5.19 | $5.22 | $5.12 | $5.22 | $5.03 | 9,050,800 |
| 2020-12-11 | $5.25 | $5.34 | $5.13 | $5.16 | $4.97 | 13,138,890 |
| 2020-12-10 | $5.24 | $5.34 | $5.22 | $5.26 | $5.06 | 9,612,450 |
| 2020-12-09 | $5.55 | $5.55 | $5.27 | $5.27 | $5.07 | 19,221,560 |
| 2020-12-08 | $5.68 | $5.68 | $5.50 | $5.50 | $5.30 | 19,977,250 |
| 2020-12-07 | $5.70 | $5.82 | $5.67 | $5.69 | $5.48 | 16,334,930 |
| 2020-12-04 | $5.60 | $5.73 | $5.51 | $5.69 | $5.48 | 19,832,210 |
| 2020-12-03 | $5.68 | $5.85 | $5.63 | $5.63 | $5.42 | 23,708,600 |
| 2020-12-02 | $5.63 | $5.94 | $5.58 | $5.70 | $5.49 | 41,754,830 |
| 2020-12-01 | $5.61 | $5.72 | $5.58 | $5.63 | $5.42 | 23,813,500 |
| 2020-11-30 | $5.53 | $5.62 | $5.49 | $5.60 | $5.39 | 16,889,540 |
| 2020-11-27 | $5.50 | $5.55 | $5.44 | $5.55 | $5.34 | 13,065,740 |
| 2020-11-26 | $5.58 | $5.61 | $5.47 | $5.49 | $5.29 | 16,955,490 |
| 2020-11-25 | $5.58 | $5.78 | $5.55 | $5.58 | $5.37 | 23,573,460 |
| 2020-11-24 | $5.69 | $5.69 | $5.54 | $5.54 | $5.33 | 18,695,560 |
| 2020-11-23 | $5.61 | $5.73 | $5.60 | $5.66 | $5.45 | 23,873,360 |
| 2020-11-20 | $5.56 | $5.70 | $5.53 | $5.58 | $5.37 | 23,992,260 |
| 2020-11-19 | $5.64 | $5.67 | $5.51 | $5.62 | $5.41 | 25,529,540 |
| 2020-11-18 | $5.77 | $5.85 | $5.62 | $5.69 | $5.48 | 33,177,430 |
| 2020-11-17 | $6.10 | $6.10 | $5.70 | $5.83 | $5.61 | 71,369,300 |
| 2020-11-16 | $5.50 | $5.84 | $5.41 | $5.84 | $5.62 | 28,522,700 |
| 2020-11-13 | $5.33 | $5.35 | $5.22 | $5.31 | $5.11 | 10,432,860 |
| 2020-11-12 | $5.36 | $5.41 | $5.28 | $5.30 | $5.10 | 11,173,710 |
| 2020-11-11 | $5.34 | $5.49 | $5.32 | $5.36 | $5.16 | 17,615,400 |
| 2020-11-10 | $5.46 | $5.51 | $5.28 | $5.32 | $5.12 | 18,422,850 |
| 2020-11-09 | $5.50 | $5.54 | $5.43 | $5.46 | $5.26 | 23,470,490 |
| 2020-11-06 | $5.39 | $5.49 | $5.34 | $5.48 | $5.28 | 20,983,730 |
| 2020-11-05 | $5.39 | $5.48 | $5.36 | $5.39 | $5.19 | 21,634,790 |
| 2020-11-04 | $5.28 | $5.50 | $5.22 | $5.40 | $5.20 | 28,644,280 |
| 2020-11-03 | $5.30 | $5.39 | $5.25 | $5.28 | $5.08 | 14,560,550 |
| 2020-11-02 | $5.30 | $5.33 | $5.18 | $5.28 | $5.08 | 13,470,450 |
| 2020-10-30 | $5.31 | $5.35 | $5.24 | $5.25 | $5.05 | 15,879,780 |
| 2020-10-29 | $5.30 | $5.42 | $5.25 | $5.35 | $5.15 | 22,823,560 |
| 2020-10-28 | $5.07 | $5.47 | $5.07 | $5.34 | $5.14 | 41,161,790 |
| 2020-10-27 | $5.17 | $5.21 | $5.06 | $5.07 | $4.88 | 15,221,520 |
| 2020-10-26 | $5.08 | $5.25 | $5.00 | $5.22 | $5.03 | 30,398,990 |
| 2020-10-23 | $4.95 | $4.99 | $4.88 | $4.91 | $4.73 | 3,990,200 |
| 2020-10-22 | $4.94 | $4.95 | $4.87 | $4.93 | $4.75 | 2,744,100 |
| 2020-10-21 | $5.00 | $5.00 | $4.92 | $4.93 | $4.75 | 3,302,500 |
| 2020-10-20 | $4.94 | $4.99 | $4.92 | $4.97 | $4.79 | 3,689,230 |
| 2020-10-19 | $5.00 | $5.02 | $4.92 | $4.94 | $4.76 | 4,307,240 |
| 2020-10-16 | $5.04 | $5.06 | $4.96 | $4.99 | $4.80 | 3,577,470 |
| 2020-10-15 | $5.00 | $5.08 | $5.00 | $5.03 | $4.84 | 4,847,150 |
| 2020-10-14 | $5.05 | $5.06 | $4.99 | $5.01 | $4.82 | 5,572,710 |
| 2020-10-13 | $5.06 | $5.08 | $5.01 | $5.05 | $4.86 | 6,198,540 |
| 2020-10-12 | $4.96 | $5.09 | $4.96 | $5.06 | $4.87 | 9,727,090 |
| 2020-10-09 | $4.84 | $4.99 | $4.77 | $4.94 | $4.76 | 9,394,600 |
| 2020-10-08 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2020-10-07 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2020-10-06 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2020-10-05 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2020-10-02 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2020-10-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.55 | 0 |
| 2020-09-30 | $4.84 | $4.85 | $4.72 | $4.73 | $4.55 | 4,495,200 |
| 2020-09-29 | $4.77 | $4.90 | $4.77 | $4.80 | $4.62 | 5,045,750 |
| 2020-09-28 | $4.82 | $4.82 | $4.74 | $4.75 | $4.57 | 2,732,400 |
| 2020-09-25 | $4.85 | $4.86 | $4.75 | $4.75 | $4.57 | 4,732,780 |
| 2020-09-24 | $4.88 | $4.88 | $4.79 | $4.85 | $4.67 | 4,871,410 |
| 2020-09-23 | $4.90 | $4.94 | $4.88 | $4.89 | $4.71 | 3,713,990 |
| 2020-09-22 | $4.90 | $4.93 | $4.87 | $4.88 | $4.70 | 4,536,640 |
| 2020-09-21 | $4.95 | $5.01 | $4.91 | $4.97 | $4.79 | 6,420,160 |
| 2020-09-18 | $4.87 | $4.95 | $4.85 | $4.93 | $4.75 | 5,721,500 |
| 2020-09-17 | $4.83 | $4.90 | $4.82 | $4.86 | $4.68 | 5,801,890 |
| 2020-09-16 | $4.84 | $4.88 | $4.80 | $4.81 | $4.63 | 5,464,170 |
| 2020-09-15 | $4.88 | $4.89 | $4.81 | $4.85 | $4.67 | 5,099,100 |
| 2020-09-14 | $4.84 | $4.98 | $4.84 | $4.86 | $4.68 | 6,760,720 |
| 2020-09-11 | $4.77 | $4.85 | $4.76 | $4.84 | $4.66 | 6,017,760 |
| 2020-09-10 | $5.01 | $5.04 | $4.79 | $4.82 | $4.64 | 11,904,340 |
| 2020-09-09 | $5.03 | $5.09 | $4.98 | $4.99 | $4.80 | 9,421,740 |
| 2020-09-08 | $5.03 | $5.08 | $5.00 | $5.07 | $4.88 | 7,262,870 |
| 2020-09-07 | $5.09 | $5.16 | $5.01 | $5.02 | $4.83 | 9,464,210 |
| 2020-09-04 | $5.06 | $5.11 | $5.01 | $5.09 | $4.90 | 8,253,700 |
| 2020-09-03 | $5.23 | $5.24 | $5.12 | $5.15 | $4.96 | 7,978,440 |
| 2020-09-02 | $5.24 | $5.25 | $5.16 | $5.21 | $5.02 | 7,599,310 |
| 2020-09-01 | $5.28 | $5.28 | $5.16 | $5.22 | $5.03 | 7,676,280 |
| 2020-08-31 | $5.24 | $5.29 | $5.21 | $5.25 | $5.05 | 9,401,850 |
| 2020-08-28 | $5.10 | $5.24 | $5.09 | $5.23 | $5.04 | 11,402,490 |
| 2020-08-27 | $5.07 | $5.16 | $5.04 | $5.12 | $4.93 | 7,873,520 |
| 2020-08-26 | $5.23 | $5.23 | $5.04 | $5.07 | $4.88 | 14,089,370 |
| 2020-08-25 | $5.30 | $5.31 | $5.21 | $5.23 | $5.04 | 9,409,640 |
| 2020-08-24 | $5.26 | $5.29 | $5.20 | $5.26 | $5.06 | 9,758,470 |
| 2020-08-21 | $5.30 | $5.35 | $5.20 | $5.24 | $5.05 | 12,809,460 |
| 2020-08-20 | $5.37 | $5.38 | $5.26 | $5.30 | $5.10 | 12,701,590 |
| 2020-08-19 | $5.49 | $5.54 | $5.35 | $5.40 | $5.20 | 19,389,750 |
| 2020-08-18 | $5.38 | $5.45 | $5.36 | $5.45 | $5.25 | 20,702,840 |
| 2020-08-17 | $5.32 | $5.37 | $5.25 | $5.37 | $5.17 | 17,826,830 |
| 2020-08-14 | $5.29 | $5.32 | $5.15 | $5.30 | $5.10 | 17,000,700 |
| 2020-08-13 | $5.41 | $5.41 | $5.28 | $5.28 | $5.08 | 20,928,710 |
| 2020-08-12 | $5.25 | $5.45 | $5.24 | $5.42 | $5.22 | 26,129,250 |
| 2020-08-11 | $5.49 | $5.60 | $5.26 | $5.29 | $5.09 | 28,581,240 |
| 2020-08-10 | $5.25 | $5.57 | $5.25 | $5.50 | $5.30 | 41,929,150 |
| 2020-08-07 | $5.16 | $5.27 | $5.12 | $5.16 | $4.97 | 12,702,120 |
| 2020-08-06 | $5.26 | $5.30 | $5.15 | $5.21 | $5.02 | 10,464,480 |
| 2020-08-05 | $5.25 | $5.29 | $5.17 | $5.27 | $5.07 | 11,543,510 |
| 2020-08-04 | $5.40 | $5.42 | $5.20 | $5.27 | $5.07 | 22,457,440 |
| 2020-08-03 | $5.35 | $5.45 | $5.28 | $5.44 | $5.24 | 27,674,820 |
| 2020-07-31 | $5.36 | $5.39 | $5.23 | $5.32 | $5.12 | 22,891,540 |
| 2020-07-30 | $5.22 | $5.43 | $5.19 | $5.39 | $5.19 | 36,483,500 |
| 2020-07-29 | $5.16 | $5.24 | $5.08 | $5.23 | $5.04 | 19,950,570 |
| 2020-07-28 | $4.98 | $5.30 | $4.98 | $5.19 | $5.00 | 29,130,550 |
| 2020-07-27 | $5.10 | $5.14 | $4.95 | $4.98 | $4.79 | 16,270,020 |
| 2020-07-24 | $5.08 | $5.37 | $5.05 | $5.14 | $4.95 | 32,762,350 |
| 2020-07-23 | $5.03 | $5.10 | $4.92 | $5.07 | $4.88 | 11,745,320 |
| 2020-07-22 | $5.06 | $5.15 | $5.03 | $5.05 | $4.86 | 11,562,900 |
| 2020-07-21 | $5.09 | $5.13 | $5.03 | $5.09 | $4.90 | 9,831,360 |
| 2020-07-20 | $4.91 | $5.07 | $4.91 | $5.07 | $4.88 | 12,207,520 |
| 2020-07-17 | $4.88 | $4.94 | $4.82 | $4.88 | $4.70 | 9,878,200 |
| 2020-07-16 | $5.03 | $5.15 | $4.86 | $4.87 | $4.69 | 18,806,110 |
| 2020-07-15 | $5.13 | $5.17 | $4.98 | $5.01 | $4.82 | 15,743,040 |
| 2020-07-14 | $5.24 | $5.25 | $5.05 | $5.12 | $4.93 | 21,639,130 |
| 2020-07-13 | $5.20 | $5.24 | $5.12 | $5.22 | $5.03 | 26,135,350 |
| 2020-07-10 | $5.16 | $5.20 | $5.02 | $5.14 | $4.95 | 23,743,080 |
| 2020-07-09 | $5.12 | $5.26 | $5.04 | $5.17 | $4.98 | 32,863,820 |
| 2020-07-08 | $4.99 | $5.14 | $4.95 | $5.10 | $4.91 | 28,431,080 |
| 2020-07-07 | $5.35 | $5.43 | $5.01 | $5.01 | $4.82 | 53,840,510 |
| 2020-07-06 | $4.59 | $5.01 | $4.59 | $5.01 | $4.82 | 23,343,170 |
| 2020-07-03 | $4.49 | $4.56 | $4.49 | $4.55 | $4.38 | 9,153,960 |
| 2020-07-02 | $4.39 | $4.50 | $4.38 | $4.49 | $4.32 | 8,719,760 |
| 2020-07-01 | $4.35 | $4.44 | $4.34 | $4.40 | $4.24 | 7,291,700 |
| 2020-06-30 | $4.35 | $4.36 | $4.32 | $4.34 | $4.18 | 3,693,100 |
| 2020-06-29 | $4.38 | $4.39 | $4.29 | $4.29 | $4.13 | 5,439,000 |
| 2020-06-26 | $4.37 | $4.37 | $4.37 | $4.37 | $4.21 | 0 |
| 2020-06-25 | $4.37 | $4.37 | $4.37 | $4.37 | $4.21 | 0 |
| 2020-06-24 | $4.39 | $4.41 | $4.36 | $4.37 | $4.21 | 4,000,310 |
| 2020-06-23 | $4.44 | $4.44 | $4.38 | $4.39 | $4.23 | 5,165,630 |
| 2020-06-22 | $4.46 | $4.46 | $4.41 | $4.42 | $4.26 | 5,993,440 |
| 2020-06-19 | $4.47 | $4.48 | $4.43 | $4.45 | $4.28 | 5,107,250 |
| 2020-06-18 | $4.54 | $4.57 | $4.52 | $4.55 | $4.28 | 5,960,800 |
| 2020-06-17 | $4.56 | $4.57 | $4.51 | $4.54 | $4.28 | 4,624,400 |
| 2020-06-16 | $4.51 | $4.56 | $4.49 | $4.54 | $4.28 | 5,777,160 |
| 2020-06-15 | $4.48 | $4.57 | $4.47 | $4.51 | $4.25 | 9,047,890 |
| 2020-06-12 | $4.46 | $4.48 | $4.42 | $4.47 | $4.21 | 8,445,610 |
| 2020-06-11 | $4.57 | $4.60 | $4.50 | $4.52 | $4.26 | 7,425,250 |
| 2020-06-10 | $4.64 | $4.64 | $4.57 | $4.57 | $4.30 | 4,670,630 |
| 2020-06-09 | $4.64 | $4.64 | $4.59 | $4.61 | $4.34 | 5,781,890 |
| 2020-06-08 | $4.61 | $4.69 | $4.57 | $4.64 | $4.37 | 9,004,270 |
| 2020-06-05 | $4.64 | $4.64 | $4.56 | $4.58 | $4.31 | 6,088,940 |
| 2020-06-04 | $4.62 | $4.65 | $4.59 | $4.64 | $4.37 | 4,986,230 |
| 2020-06-03 | $4.68 | $4.69 | $4.60 | $4.61 | $4.34 | 6,412,330 |
| 2020-06-02 | $4.63 | $4.67 | $4.60 | $4.64 | $4.37 | 8,117,720 |
| 2020-06-01 | $4.53 | $4.61 | $4.53 | $4.60 | $4.33 | 8,306,330 |
| 2020-05-29 | $4.55 | $4.57 | $4.50 | $4.52 | $4.26 | 6,739,580 |
| 2020-05-28 | $4.51 | $4.62 | $4.51 | $4.55 | $4.28 | 5,124,580 |
| 2020-05-27 | $4.56 | $4.59 | $4.51 | $4.51 | $4.25 | 4,303,280 |
| 2020-05-26 | $4.50 | $4.56 | $4.50 | $4.55 | $4.28 | 5,422,300 |
| 2020-05-25 | $4.50 | $4.55 | $4.47 | $4.50 | $4.24 | 3,963,760 |
| 2020-05-22 | $4.66 | $4.66 | $4.50 | $4.52 | $4.26 | 7,105,280 |
| 2020-05-21 | $4.77 | $4.80 | $4.62 | $4.63 | $4.36 | 8,783,900 |
| 2020-05-20 | $4.88 | $4.90 | $4.76 | $4.76 | $4.48 | 7,840,020 |
| 2020-05-19 | $4.81 | $4.97 | $4.79 | $4.89 | $4.60 | 11,203,160 |
| 2020-05-18 | $4.83 | $4.89 | $4.76 | $4.80 | $4.52 | 7,482,220 |
| 2020-05-15 | $4.84 | $4.94 | $4.75 | $4.85 | $4.57 | 11,008,670 |
| 2020-05-14 | $4.69 | $4.88 | $4.66 | $4.84 | $4.56 | 14,487,460 |
| 2020-05-13 | $4.70 | $4.73 | $4.66 | $4.70 | $4.43 | 4,364,470 |
| 2020-05-12 | $4.71 | $4.75 | $4.67 | $4.72 | $4.44 | 5,412,800 |
| 2020-05-11 | $4.72 | $4.76 | $4.68 | $4.69 | $4.42 | 6,056,800 |
| 2020-05-08 | $4.69 | $4.75 | $4.66 | $4.72 | $4.44 | 7,307,550 |
| 2020-05-07 | $4.71 | $4.73 | $4.66 | $4.68 | $4.41 | 5,046,370 |
| 2020-05-06 | $4.63 | $4.72 | $4.56 | $4.71 | $4.44 | 4,767,250 |
| 2020-05-05 | $4.64 | $4.64 | $4.64 | $4.64 | $4.37 | 0 |
| 2020-05-04 | $4.64 | $4.64 | $4.64 | $4.64 | $4.37 | 0 |
| 2020-05-01 | $4.64 | $4.64 | $4.64 | $4.64 | $4.37 | 0 |
| 2020-04-30 | $4.60 | $4.68 | $4.56 | $4.64 | $4.37 | 6,478,490 |
| 2020-04-29 | $4.59 | $4.63 | $4.55 | $4.56 | $4.29 | 4,180,930 |
| 2020-04-28 | $4.76 | $4.76 | $4.46 | $4.59 | $4.32 | 11,073,870 |
| 2020-04-27 | $4.76 | $4.78 | $4.68 | $4.75 | $4.47 | 8,993,540 |
| 2020-04-24 | $4.85 | $4.85 | $4.71 | $4.74 | $4.46 | 8,091,600 |
| 2020-04-23 | $4.97 | $4.97 | $4.86 | $4.87 | $4.59 | 10,396,540 |
| 2020-04-22 | $4.73 | $5.00 | $4.69 | $4.98 | $4.69 | 17,376,900 |
| 2020-04-21 | $4.79 | $4.80 | $4.68 | $4.74 | $4.46 | 7,172,070 |
| 2020-04-20 | $4.82 | $4.86 | $4.75 | $4.80 | $4.52 | 6,975,040 |
| 2020-04-17 | $4.84 | $4.90 | $4.82 | $4.82 | $4.54 | 7,954,560 |
| 2020-04-16 | $4.86 | $4.89 | $4.78 | $4.83 | $4.55 | 9,602,300 |
| 2020-04-15 | $4.98 | $4.98 | $4.84 | $4.86 | $4.58 | 10,539,490 |
| 2020-04-14 | $4.96 | $4.97 | $4.92 | $4.96 | $4.67 | 7,661,110 |
| 2020-04-13 | $4.93 | $5.02 | $4.87 | $4.97 | $4.68 | 9,396,920 |
| 2020-04-10 | $5.14 | $5.15 | $4.92 | $4.93 | $4.64 | 14,672,960 |
| 2020-04-09 | $5.06 | $5.19 | $5.02 | $5.14 | $4.84 | 15,385,710 |
| 2020-04-08 | $5.03 | $5.06 | $4.98 | $5.04 | $4.75 | 8,094,310 |
| 2020-04-07 | $4.95 | $5.09 | $4.93 | $5.04 | $4.75 | 15,018,160 |
| 2020-04-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.60 | 0 |
| 2020-04-03 | $4.95 | $4.98 | $4.88 | $4.88 | $4.60 | 5,990,500 |
| 2020-04-02 | $4.90 | $4.95 | $4.81 | $4.94 | $4.65 | 7,864,200 |
| 2020-04-01 | $4.93 | $4.99 | $4.88 | $4.88 | $4.60 | 7,442,710 |
| 2020-03-31 | $4.98 | $5.04 | $4.91 | $4.92 | $4.63 | 6,807,040 |
| 2020-03-30 | $5.03 | $5.04 | $4.90 | $4.94 | $4.65 | 9,060,020 |
| 2020-03-27 | $5.07 | $5.16 | $5.01 | $5.01 | $4.72 | 12,026,260 |
| 2020-03-26 | $5.02 | $5.22 | $5.02 | $5.12 | $4.82 | 19,562,510 |
| 2020-03-25 | $4.97 | $5.02 | $4.89 | $4.99 | $4.70 | 11,737,220 |
| 2020-03-24 | $4.83 | $4.86 | $4.70 | $4.84 | $4.56 | 10,054,860 |
| 2020-03-23 | $4.98 | $5.02 | $4.68 | $4.74 | $4.46 | 14,856,520 |
| 2020-03-20 | $5.03 | $5.07 | $4.96 | $5.04 | $4.75 | 11,231,690 |
| 2020-03-19 | $4.96 | $5.08 | $4.85 | $5.01 | $4.72 | 17,462,490 |
| 2020-03-18 | $5.09 | $5.13 | $4.89 | $4.92 | $4.63 | 19,747,430 |
| 2020-03-17 | $5.23 | $5.34 | $4.85 | $5.05 | $4.76 | 27,769,300 |
| 2020-03-16 | $5.30 | $5.55 | $5.23 | $5.24 | $4.93 | 31,264,130 |
| 2020-03-13 | $5.16 | $5.42 | $5.10 | $5.26 | $4.95 | 36,974,830 |
| 2020-03-12 | $5.79 | $5.92 | $5.57 | $5.62 | $5.29 | 37,196,210 |
| 2020-03-11 | $5.87 | $6.07 | $5.65 | $5.80 | $5.46 | 40,196,700 |
| 2020-03-10 | $5.98 | $6.07 | $5.61 | $5.86 | $5.52 | 51,052,110 |
| 2020-03-09 | $6.30 | $6.56 | $6.02 | $6.23 | $5.87 | 72,341,900 |
| 2020-03-06 | $5.97 | $6.47 | $5.95 | $6.19 | $5.83 | 70,436,210 |
| 2020-03-05 | $5.80 | $6.10 | $5.66 | $6.05 | $5.70 | 53,810,500 |
| 2020-03-04 | $5.82 | $5.95 | $5.61 | $5.73 | $5.40 | 34,082,950 |
| 2020-03-03 | $5.85 | $6.06 | $5.77 | $5.88 | $5.54 | 56,481,070 |
| 2020-03-02 | $5.79 | $6.16 | $5.55 | $6.00 | $5.65 | 82,870,950 |
| 2020-02-28 | $5.11 | $5.81 | $5.05 | $5.79 | $5.45 | 73,093,390 |
| 2020-02-27 | $5.18 | $5.44 | $5.15 | $5.28 | $4.97 | 23,705,740 |
| 2020-02-26 | $4.98 | $5.25 | $4.98 | $5.12 | $4.82 | 16,343,920 |
| 2020-02-25 | $5.05 | $5.12 | $4.93 | $5.10 | $4.80 | 15,952,320 |
| 2020-02-24 | $5.21 | $5.22 | $5.10 | $5.19 | $4.89 | 16,180,620 |
| 2020-02-21 | $5.30 | $5.30 | $5.21 | $5.22 | $4.92 | 12,045,280 |
| 2020-02-20 | $5.25 | $5.30 | $5.14 | $5.26 | $4.95 | 13,317,750 |
| 2020-02-19 | $5.28 | $5.36 | $5.20 | $5.25 | $4.94 | 19,861,520 |
| 2020-02-18 | $5.04 | $5.40 | $5.00 | $5.24 | $4.93 | 24,016,520 |
| 2020-02-17 | $4.94 | $5.04 | $4.92 | $5.03 | $4.74 | 10,156,130 |
| 2020-02-14 | $4.93 | $4.97 | $4.87 | $4.89 | $4.60 | 8,414,300 |
| 2020-02-13 | $5.08 | $5.14 | $4.93 | $4.96 | $4.67 | 13,896,710 |
| 2020-02-12 | $4.92 | $5.14 | $4.92 | $5.07 | $4.77 | 14,248,680 |
| 2020-02-11 | $4.85 | $5.04 | $4.78 | $4.96 | $4.67 | 16,590,170 |
| 2020-02-10 | $4.65 | $4.85 | $4.62 | $4.83 | $4.55 | 12,242,880 |
| 2020-02-07 | $4.73 | $4.73 | $4.60 | $4.67 | $4.40 | 11,738,040 |
| 2020-02-06 | $4.70 | $4.76 | $4.61 | $4.70 | $4.43 | 11,936,110 |
| 2020-02-05 | $4.54 | $4.79 | $4.54 | $4.68 | $4.41 | 12,677,860 |
| 2020-02-04 | $4.28 | $4.69 | $4.28 | $4.49 | $4.23 | 18,091,460 |
| 2020-02-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.47 | 1,691,900 |
| 2020-01-31 | $5.28 | $5.28 | $5.28 | $5.28 | $4.97 | 0 |
| 2020-01-30 | $5.28 | $5.28 | $5.28 | $5.28 | $4.97 | 0 |
| 2020-01-29 | $5.28 | $5.28 | $5.28 | $5.28 | $4.97 | 0 |
| 2020-01-28 | $5.28 | $5.28 | $5.28 | $5.28 | $4.97 | 0 |
| 2020-01-27 | $5.28 | $5.28 | $5.28 | $5.28 | $4.97 | 0 |
| 2020-01-24 | $5.28 | $5.28 | $5.28 | $5.28 | $4.97 | 0 |
| 2020-01-23 | $5.46 | $5.48 | $5.19 | $5.28 | $4.97 | 10,090,860 |
| 2020-01-22 | $5.52 | $5.52 | $5.35 | $5.46 | $5.14 | 8,782,180 |
| 2020-01-21 | $5.63 | $5.63 | $5.47 | $5.50 | $5.18 | 8,576,610 |
| 2020-01-20 | $5.60 | $5.64 | $5.53 | $5.63 | $5.30 | 8,260,930 |
| 2020-01-17 | $5.73 | $5.75 | $5.59 | $5.61 | $5.28 | 7,785,730 |
| 2020-01-16 | $5.70 | $5.81 | $5.70 | $5.73 | $5.40 | 9,926,590 |
| 2020-01-15 | $5.71 | $5.77 | $5.66 | $5.69 | $5.36 | 6,404,410 |
| 2020-01-14 | $5.76 | $5.78 | $5.70 | $5.71 | $5.38 | 8,025,530 |
| 2020-01-13 | $5.75 | $5.77 | $5.64 | $5.76 | $5.42 | 9,201,350 |
| 2020-01-10 | $5.79 | $5.84 | $5.72 | $5.77 | $5.43 | 10,157,860 |
| 2020-01-09 | $5.75 | $5.85 | $5.69 | $5.81 | $5.47 | 17,665,770 |
| 2020-01-08 | $5.65 | $5.96 | $5.63 | $5.76 | $5.42 | 32,200,180 |
| 2020-01-07 | $5.62 | $5.68 | $5.58 | $5.66 | $5.33 | 11,586,050 |
| 2020-01-06 | $5.56 | $5.67 | $5.55 | $5.61 | $5.28 | 10,955,370 |
| 2020-01-03 | $5.62 | $5.65 | $5.56 | $5.60 | $5.27 | 9,978,010 |
| 2020-01-02 | $5.58 | $5.63 | $5.54 | $5.62 | $5.29 | 13,830,850 |
| 2020-01-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.23 | 0 |
| 2019-12-31 | $5.48 | $5.60 | $5.46 | $5.55 | $5.23 | 9,689,950 |
| 2019-12-30 | $5.43 | $5.56 | $5.29 | $5.49 | $5.17 | 12,951,500 |
| 2019-12-27 | $5.45 | $5.56 | $5.44 | $5.45 | $5.13 | 11,817,300 |
| 2019-12-26 | $5.45 | $5.48 | $5.40 | $5.46 | $5.14 | 6,407,780 |
| 2019-12-25 | $5.46 | $5.48 | $5.41 | $5.45 | $5.13 | 5,872,000 |
| 2019-12-24 | $5.43 | $5.48 | $5.40 | $5.46 | $5.14 | 5,465,700 |
| 2019-12-23 | $5.57 | $5.57 | $5.40 | $5.41 | $5.09 | 10,512,700 |
| 2019-12-20 | $5.62 | $5.65 | $5.50 | $5.53 | $5.21 | 11,537,430 |
| 2019-12-19 | $5.56 | $5.65 | $5.56 | $5.61 | $5.28 | 8,610,040 |
| 2019-12-18 | $5.53 | $5.72 | $5.53 | $5.60 | $5.27 | 14,828,250 |
| 2019-12-17 | $5.52 | $5.60 | $5.47 | $5.56 | $5.24 | 13,008,930 |
| 2019-12-16 | $5.47 | $5.55 | $5.42 | $5.53 | $5.21 | 10,814,430 |
| 2019-12-13 | $5.40 | $5.48 | $5.38 | $5.44 | $5.12 | 8,920,540 |
| 2019-12-12 | $5.43 | $5.48 | $5.36 | $5.37 | $5.06 | 7,555,480 |
| 2019-12-11 | $5.34 | $5.50 | $5.32 | $5.45 | $5.13 | 11,610,500 |
| 2019-12-10 | $5.34 | $5.36 | $5.28 | $5.34 | $5.03 | 3,908,610 |
| 2019-12-09 | $5.35 | $5.38 | $5.31 | $5.34 | $5.03 | 5,366,410 |
| 2019-12-06 | $5.31 | $5.37 | $5.31 | $5.35 | $5.04 | 4,541,600 |
| 2019-12-05 | $5.44 | $5.44 | $5.33 | $5.36 | $5.05 | 7,418,010 |
| 2019-12-04 | $5.25 | $5.41 | $5.24 | $5.36 | $5.05 | 6,991,080 |
| 2019-12-03 | $5.21 | $5.28 | $5.20 | $5.28 | $4.97 | 3,222,000 |
| 2019-12-02 | $5.43 | $5.43 | $5.22 | $5.25 | $4.94 | 5,755,000 |
| 2019-11-29 | $5.25 | $5.28 | $5.20 | $5.28 | $4.97 | 4,026,250 |
| 2019-11-28 | $5.17 | $5.25 | $5.15 | $5.22 | $4.92 | 5,357,260 |
| 2019-11-27 | $5.18 | $5.21 | $5.13 | $5.16 | $4.86 | 2,745,570 |
| 2019-11-26 | $5.22 | $5.23 | $5.16 | $5.19 | $4.89 | 3,569,600 |
| 2019-11-25 | $5.18 | $5.24 | $5.15 | $5.21 | $4.91 | 3,340,720 |
| 2019-11-22 | $5.25 | $5.31 | $5.17 | $5.19 | $4.89 | 4,890,730 |
| 2019-11-21 | $5.30 | $5.32 | $5.23 | $5.26 | $4.95 | 4,284,470 |
| 2019-11-20 | $5.25 | $5.41 | $5.24 | $5.32 | $5.01 | 8,319,330 |
| 2019-11-19 | $5.18 | $5.28 | $5.14 | $5.27 | $4.96 | 5,564,970 |
| 2019-11-18 | $5.12 | $5.20 | $5.08 | $5.18 | $4.88 | 4,559,680 |
| 2019-11-15 | $5.11 | $5.22 | $5.08 | $5.12 | $4.82 | 4,316,760 |
| 2019-11-14 | $5.10 | $5.15 | $5.06 | $5.11 | $4.81 | 4,130,520 |
| 2019-11-13 | $5.19 | $5.20 | $5.10 | $5.10 | $4.80 | 3,543,620 |
| 2019-11-12 | $5.13 | $5.21 | $5.08 | $5.18 | $4.88 | 5,277,620 |
| 2019-11-11 | $5.29 | $5.29 | $5.11 | $5.15 | $4.85 | 7,311,400 |
| 2019-11-08 | $5.34 | $5.38 | $5.31 | $5.32 | $5.01 | 5,824,540 |
| 2019-11-07 | $5.31 | $5.35 | $5.26 | $5.30 | $4.99 | 5,462,100 |
| 2019-11-06 | $5.35 | $5.43 | $5.29 | $5.31 | $5.00 | 6,809,140 |
| 2019-11-05 | $5.41 | $5.42 | $5.34 | $5.35 | $5.04 | 7,726,630 |
| 2019-11-04 | $5.38 | $5.41 | $5.32 | $5.37 | $5.06 | 7,938,110 |
| 2019-11-01 | $5.27 | $5.38 | $5.22 | $5.35 | $5.04 | 7,219,730 |
| 2019-10-31 | $5.39 | $5.41 | $5.26 | $5.30 | $4.99 | 7,092,160 |
| 2019-10-30 | $5.45 | $5.50 | $5.34 | $5.37 | $5.06 | 8,703,110 |
| 2019-10-29 | $5.64 | $5.66 | $5.51 | $5.51 | $5.19 | 9,248,940 |
| 2019-10-28 | $5.46 | $5.67 | $5.44 | $5.64 | $5.31 | 13,377,080 |
| 2019-10-25 | $5.49 | $5.52 | $5.40 | $5.47 | $5.15 | 7,653,040 |
| 2019-10-24 | $5.42 | $5.50 | $5.37 | $5.45 | $5.13 | 5,379,220 |
| 2019-10-23 | $5.48 | $5.50 | $5.36 | $5.40 | $5.08 | 6,222,100 |
| 2019-10-22 | $5.39 | $5.53 | $5.38 | $5.48 | $5.16 | 7,206,080 |
| 2019-10-21 | $5.63 | $5.63 | $5.33 | $5.40 | $5.08 | 12,251,350 |
| 2019-10-18 | $5.78 | $5.86 | $5.55 | $5.59 | $5.26 | 16,907,410 |
| 2019-10-17 | $5.80 | $5.89 | $5.73 | $5.80 | $5.46 | 17,392,240 |
| 2019-10-16 | $5.63 | $5.87 | $5.59 | $5.84 | $5.50 | 23,281,610 |
| 2019-10-15 | $5.78 | $5.79 | $5.54 | $5.59 | $5.26 | 12,292,630 |
| 2019-10-14 | $5.72 | $5.82 | $5.67 | $5.78 | $5.44 | 18,487,870 |
| 2019-10-11 | $5.66 | $5.74 | $5.52 | $5.66 | $5.33 | 15,128,160 |
| 2019-10-10 | $5.63 | $5.82 | $5.58 | $5.66 | $5.33 | 14,773,940 |
| 2019-10-09 | $5.49 | $5.78 | $5.41 | $5.70 | $5.37 | 21,561,770 |
| 2019-10-08 | $5.30 | $5.57 | $5.29 | $5.52 | $5.20 | 13,289,520 |
| 2019-10-07 | $5.25 | $5.25 | $5.25 | $5.25 | $4.94 | 0 |
| 2019-10-04 | $5.25 | $5.25 | $5.25 | $5.25 | $4.94 | 0 |
| 2019-10-03 | $5.25 | $5.25 | $5.25 | $5.25 | $4.94 | 0 |
| 2019-10-02 | $5.25 | $5.25 | $5.25 | $5.25 | $4.94 | 0 |
| 2019-10-01 | $5.25 | $5.25 | $5.25 | $5.25 | $4.94 | 0 |
| 2019-09-30 | $5.39 | $5.41 | $5.25 | $5.25 | $4.94 | 7,575,760 |
| 2019-09-27 | $5.33 | $5.42 | $5.30 | $5.37 | $5.06 | 6,726,470 |
| 2019-09-26 | $5.50 | $5.53 | $5.32 | $5.33 | $5.02 | 11,093,390 |
| 2019-09-25 | $5.57 | $5.59 | $5.44 | $5.47 | $5.15 | 12,411,820 |
| 2019-09-24 | $5.63 | $5.70 | $5.58 | $5.60 | $5.27 | 10,518,380 |
| 2019-09-23 | $5.79 | $5.80 | $5.60 | $5.63 | $5.30 | 13,689,660 |
| 2019-09-20 | $5.82 | $5.95 | $5.76 | $5.84 | $5.50 | 18,937,310 |
| 2019-09-19 | $5.75 | $5.81 | $5.68 | $5.80 | $5.46 | 12,126,780 |
| 2019-09-18 | $5.69 | $5.86 | $5.69 | $5.75 | $5.41 | 17,035,720 |
| 2019-09-17 | $5.88 | $5.89 | $5.62 | $5.72 | $5.39 | 24,536,280 |
| 2019-09-16 | $6.04 | $6.07 | $5.90 | $5.92 | $5.57 | 25,272,510 |
| 2019-09-13 | $6.04 | $6.04 | $6.04 | $6.04 | $5.69 | 0 |
| 2019-09-12 | $6.16 | $6.19 | $6.03 | $6.04 | $5.69 | 23,207,230 |
| 2019-09-11 | $6.11 | $6.26 | $6.02 | $6.17 | $5.81 | 40,299,540 |
| 2019-09-10 | $5.94 | $6.38 | $5.85 | $6.13 | $5.77 | 60,226,770 |
| 2019-09-09 | $5.96 | $5.99 | $5.84 | $5.93 | $5.58 | 33,646,380 |
| 2019-09-06 | $5.76 | $5.94 | $5.71 | $5.90 | $5.56 | 37,499,580 |
| 2019-09-05 | $5.77 | $5.96 | $5.71 | $5.77 | $5.43 | 41,423,890 |
| 2019-09-04 | $5.76 | $5.82 | $5.66 | $5.74 | $5.40 | 25,159,790 |
| 2019-09-03 | $5.85 | $5.88 | $5.69 | $5.81 | $5.47 | 34,163,450 |
| 2019-09-02 | $5.58 | $5.97 | $5.54 | $5.84 | $5.50 | 51,511,820 |
| 2019-08-30 | $5.85 | $6.15 | $5.60 | $5.72 | $5.39 | 101,997,620 |
| 2019-08-29 | $5.22 | $5.67 | $5.21 | $5.67 | $5.34 | 29,022,220 |
| 2019-08-28 | $5.19 | $5.22 | $5.13 | $5.15 | $4.85 | 8,320,850 |
| 2019-08-27 | $5.14 | $5.26 | $5.10 | $5.20 | $4.90 | 12,489,380 |
| 2019-08-26 | $5.06 | $5.14 | $5.06 | $5.12 | $4.82 | 10,995,550 |
| 2019-08-23 | $5.28 | $5.30 | $5.19 | $5.19 | $4.89 | 10,605,400 |
| 2019-08-22 | $5.38 | $5.38 | $5.25 | $5.29 | $4.98 | 12,034,800 |
| 2019-08-21 | $5.21 | $5.38 | $5.21 | $5.34 | $5.03 | 19,485,090 |
| 2019-08-20 | $5.28 | $5.33 | $5.22 | $5.24 | $4.93 | 13,967,900 |
| 2019-08-19 | $5.20 | $5.33 | $5.16 | $5.28 | $4.97 | 19,082,580 |
| 2019-08-16 | $5.06 | $5.20 | $5.06 | $5.15 | $4.85 | 15,409,440 |
| 2019-08-15 | $4.90 | $5.10 | $4.85 | $5.08 | $4.78 | 11,408,860 |
| 2019-08-14 | $5.16 | $5.19 | $5.07 | $5.08 | $4.78 | 11,061,500 |
| 2019-08-13 | $5.09 | $5.12 | $5.04 | $5.09 | $4.79 | 11,283,510 |
| 2019-08-12 | $5.13 | $5.18 | $5.03 | $5.18 | $4.88 | 14,732,850 |
| 2019-08-09 | $5.19 | $5.32 | $5.13 | $5.15 | $4.85 | 20,298,970 |
| 2019-08-08 | $5.20 | $5.21 | $5.08 | $5.09 | $4.79 | 12,036,440 |
| 2019-08-07 | $5.17 | $5.25 | $5.11 | $5.13 | $4.83 | 11,126,010 |
| 2019-08-06 | $5.23 | $5.24 | $4.98 | $5.11 | $4.81 | 20,580,740 |
| 2019-08-05 | $5.50 | $5.56 | $5.33 | $5.35 | $5.04 | 15,818,960 |
| 2019-08-02 | $5.38 | $5.59 | $5.37 | $5.49 | $5.17 | 18,488,220 |
| 2019-08-01 | $5.70 | $5.70 | $5.55 | $5.63 | $5.30 | 17,704,680 |
| 2019-07-31 | $5.57 | $5.82 | $5.55 | $5.76 | $5.42 | 28,514,670 |
| 2019-07-30 | $5.70 | $5.75 | $5.55 | $5.59 | $5.26 | 24,812,360 |
| 2019-07-29 | $5.84 | $5.92 | $5.68 | $5.75 | $5.41 | 21,376,400 |
| 2019-07-26 | $5.78 | $5.95 | $5.70 | $5.70 | $5.37 | 27,353,130 |
| 2019-07-25 | $5.63 | $5.86 | $5.59 | $5.71 | $5.38 | 31,287,230 |
| 2019-07-24 | $5.42 | $5.75 | $5.42 | $5.63 | $5.30 | 29,461,270 |
| 2019-07-23 | $5.28 | $5.48 | $5.28 | $5.46 | $5.14 | 19,185,440 |
| 2019-07-22 | $5.69 | $5.75 | $5.30 | $5.33 | $5.02 | 31,260,150 |
| 2019-07-19 | $5.79 | $5.95 | $5.68 | $5.79 | $5.45 | 33,922,110 |
| 2019-07-18 | $6.00 | $6.14 | $5.75 | $5.76 | $5.42 | 59,888,470 |
| 2019-07-17 | $5.59 | $6.09 | $5.50 | $6.09 | $5.73 | 53,332,940 |
| 2019-07-16 | $5.32 | $5.57 | $5.26 | $5.54 | $5.22 | 23,744,270 |
| 2019-07-15 | $5.26 | $5.33 | $5.16 | $5.33 | $5.02 | 12,621,090 |
| 2019-07-12 | $5.24 | $5.25 | $5.08 | $5.19 | $4.89 | 9,995,680 |
| 2019-07-11 | $5.25 | $5.32 | $5.18 | $5.20 | $4.90 | 11,963,200 |
| 2019-07-10 | $5.30 | $5.37 | $5.15 | $5.23 | $4.92 | 13,052,500 |
| 2019-07-09 | $5.31 | $5.37 | $5.21 | $5.36 | $5.05 | 15,109,480 |
| 2019-07-08 | $5.70 | $5.70 | $5.20 | $5.26 | $4.95 | 26,601,800 |
| 2019-07-05 | $5.67 | $5.70 | $5.52 | $5.69 | $5.36 | 19,041,020 |
| 2019-07-04 | $5.66 | $5.78 | $5.65 | $5.70 | $5.37 | 16,359,330 |
| 2019-07-03 | $5.89 | $5.94 | $5.64 | $5.68 | $5.35 | 24,506,920 |
| 2019-07-02 | $5.85 | $5.98 | $5.77 | $5.91 | $5.57 | 25,457,230 |
| 2019-07-01 | $5.87 | $5.92 | $5.80 | $5.90 | $5.56 | 26,947,010 |
| 2019-06-28 | $5.93 | $5.95 | $5.64 | $5.75 | $5.41 | 30,838,720 |
| 2019-06-27 | $6.07 | $6.12 | $5.92 | $5.93 | $5.58 | 36,962,010 |
| 2019-06-26 | $6.28 | $6.28 | $6.02 | $6.05 | $5.70 | 50,940,030 |
| 2019-06-25 | $5.98 | $6.57 | $5.98 | $6.38 | $6.01 | 87,352,150 |
| 2019-06-24 | $6.14 | $6.25 | $6.01 | $6.05 | $5.70 | 50,052,960 |
| 2019-06-21 | $6.11 | $6.40 | $6.05 | $6.14 | $5.78 | 81,805,020 |
| 2019-06-20 | $6.28 | $6.55 | $5.92 | $6.25 | $5.89 | 114,804,010 |
| 2019-06-19 | $6.70 | $7.24 | $6.28 | $6.58 | $6.20 | 152,173,090 |
| 2019-06-18 | $6.18 | $6.62 | $6.06 | $6.62 | $6.23 | 121,388,240 |
| 2019-06-17 | $5.50 | $6.02 | $5.27 | $6.02 | $5.67 | 45,010,350 |
| 2019-06-14 | $5.14 | $5.64 | $5.11 | $5.47 | $5.15 | 53,600,700 |
| 2019-06-13 | $5.08 | $5.39 | $5.03 | $5.19 | $4.89 | 29,494,810 |
| 2019-06-12 | $5.05 | $5.22 | $5.01 | $5.08 | $4.78 | 25,625,570 |
| 2019-06-11 | $4.83 | $5.07 | $4.83 | $5.03 | $4.74 | 19,406,930 |
| 2019-06-10 | $4.83 | $4.88 | $4.76 | $4.83 | $4.55 | 9,737,820 |
| 2019-06-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.51 | 0 |
| 2019-06-06 | $5.02 | $5.08 | $4.76 | $4.79 | $4.51 | 13,415,480 |
| 2019-06-05 | $5.11 | $5.13 | $4.98 | $5.00 | $4.71 | 10,866,680 |
| 2019-06-04 | $4.99 | $5.08 | $4.96 | $5.00 | $4.71 | 16,150,890 |
| 2019-06-03 | $5.23 | $5.29 | $4.94 | $4.99 | $4.70 | 22,295,510 |
| 2019-05-31 | $5.35 | $5.41 | $5.15 | $5.22 | $4.92 | 14,469,150 |
| 2019-05-30 | $5.40 | $5.44 | $5.23 | $5.30 | $4.99 | 14,207,840 |
| 2019-05-29 | $5.48 | $5.58 | $5.43 | $5.48 | $5.06 | 14,588,900 |
| 2019-05-28 | $5.50 | $5.65 | $5.47 | $5.53 | $5.11 | 25,185,770 |
| 2019-05-27 | $5.38 | $5.57 | $5.31 | $5.51 | $5.09 | 23,521,150 |
| 2019-05-24 | $5.28 | $5.44 | $5.28 | $5.32 | $4.92 | 17,530,360 |
| 2019-05-23 | $5.47 | $5.50 | $5.15 | $5.23 | $4.83 | 20,784,890 |
| 2019-05-22 | $5.68 | $5.68 | $5.41 | $5.47 | $5.06 | 25,498,540 |
| 2019-05-21 | $5.60 | $5.78 | $5.49 | $5.67 | $5.24 | 35,766,480 |
| 2019-05-20 | $5.36 | $5.68 | $5.30 | $5.63 | $5.20 | 29,609,430 |
| 2019-05-17 | $5.90 | $5.90 | $5.36 | $5.45 | $5.04 | 38,750,000 |
| 2019-05-16 | $5.96 | $6.04 | $5.76 | $5.95 | $5.50 | 38,582,270 |
| 2019-05-15 | $5.74 | $5.98 | $5.69 | $5.93 | $5.48 | 38,485,660 |
| 2019-05-14 | $5.72 | $5.82 | $5.64 | $5.65 | $5.22 | 23,946,210 |
| 2019-05-13 | $5.70 | $5.90 | $5.66 | $5.82 | $5.38 | 36,923,230 |
| 2019-05-10 | $5.65 | $5.80 | $5.41 | $5.78 | $5.34 | 37,992,670 |
| 2019-05-09 | $5.68 | $5.76 | $5.54 | $5.54 | $5.12 | 23,608,160 |
| 2019-05-08 | $5.48 | $5.83 | $5.40 | $5.80 | $5.36 | 34,464,970 |
| 2019-05-07 | $5.72 | $5.77 | $5.55 | $5.68 | $5.25 | 30,360,670 |
| 2019-05-06 | $5.91 | $5.97 | $5.63 | $5.63 | $5.20 | 36,388,660 |
| 2019-05-03 | $6.25 | $6.25 | $6.25 | $6.25 | $5.78 | 0 |
| 2019-05-02 | $6.25 | $6.25 | $6.25 | $6.25 | $5.78 | 0 |
| 2019-05-01 | $6.25 | $6.25 | $6.25 | $6.25 | $5.78 | 0 |
| 2019-04-30 | $6.15 | $6.34 | $6.08 | $6.25 | $5.78 | 31,333,470 |
| 2019-04-29 | $6.51 | $6.67 | $6.13 | $6.24 | $5.77 | 44,677,830 |
| 2019-04-26 | $6.42 | $6.64 | $6.40 | $6.41 | $5.92 | 31,371,670 |
| 2019-04-25 | $6.76 | $6.78 | $6.46 | $6.48 | $5.99 | 41,147,320 |
| 2019-04-24 | $6.75 | $6.83 | $6.60 | $6.78 | $6.27 | 40,348,760 |
| 2019-04-23 | $7.13 | $7.15 | $6.61 | $6.73 | $6.22 | 61,661,440 |
| 2019-04-22 | $7.19 | $7.36 | $7.04 | $7.08 | $6.54 | 58,343,230 |
| 2019-04-19 | $7.19 | $7.44 | $7.15 | $7.22 | $6.67 | 71,845,520 |
| 2019-04-18 | $7.70 | $7.88 | $7.30 | $7.32 | $6.77 | 139,786,940 |
| 2019-04-17 | $8.88 | $8.88 | $8.01 | $8.05 | $7.44 | 184,941,040 |
| 2019-04-16 | $7.80 | $8.34 | $7.75 | $8.34 | $7.71 | 147,126,590 |
| 2019-04-15 | $7.15 | $7.58 | $6.78 | $7.58 | $7.01 | 101,236,380 |
| 2019-04-12 | $6.68 | $6.89 | $6.66 | $6.89 | $6.37 | 27,845,580 |
| 2019-04-11 | $5.96 | $6.26 | $5.96 | $6.26 | $5.79 | 69,045,220 |
| 2019-04-10 | $5.59 | $5.89 | $5.59 | $5.69 | $5.26 | 16,127,300 |
| 2019-04-09 | $5.63 | $5.68 | $5.50 | $5.56 | $5.14 | 9,375,450 |
| 2019-04-08 | $5.57 | $5.63 | $5.51 | $5.61 | $5.18 | 14,312,670 |
| 2019-04-05 | $5.55 | $5.55 | $5.55 | $5.55 | $5.13 | 0 |
| 2019-04-04 | $5.59 | $5.65 | $5.50 | $5.55 | $5.13 | 11,504,650 |
| 2019-04-03 | $5.47 | $5.60 | $5.47 | $5.58 | $5.16 | 11,146,070 |
| 2019-04-02 | $5.45 | $5.68 | $5.40 | $5.55 | $5.13 | 17,011,030 |
| 2019-04-01 | $5.35 | $5.48 | $5.33 | $5.42 | $5.01 | 14,497,280 |
| 2019-03-29 | $5.09 | $5.34 | $5.07 | $5.29 | $4.89 | 15,575,960 |
| 2019-03-28 | $5.09 | $5.18 | $5.05 | $5.06 | $4.68 | 6,706,800 |
| 2019-03-27 | $5.14 | $5.19 | $5.03 | $5.07 | $4.69 | 6,632,670 |
| 2019-03-26 | $5.33 | $5.35 | $5.08 | $5.09 | $4.70 | 9,563,690 |
| 2019-03-25 | $5.20 | $5.36 | $5.15 | $5.27 | $4.87 | 10,287,130 |
| 2019-03-22 | $5.29 | $5.30 | $5.16 | $5.26 | $4.86 | 8,011,450 |
| 2019-03-21 | $5.25 | $5.33 | $5.25 | $5.28 | $4.88 | 10,570,110 |
| 2019-03-20 | $5.34 | $5.34 | $5.13 | $5.25 | $4.85 | 10,720,780 |
| 2019-03-19 | $5.23 | $5.39 | $5.18 | $5.37 | $4.96 | 13,456,930 |
| 2019-03-18 | $5.12 | $5.25 | $5.07 | $5.23 | $4.83 | 10,555,110 |
| 2019-03-15 | $5.10 | $5.18 | $5.04 | $5.12 | $4.73 | 10,925,770 |
| 2019-03-14 | $5.11 | $5.26 | $4.96 | $5.03 | $4.65 | 18,804,000 |
| 2019-03-13 | $5.92 | $5.92 | $5.28 | $5.28 | $4.88 | 33,725,860 |
| 2019-03-12 | $5.37 | $5.45 | $5.24 | $5.42 | $5.01 | 27,943,180 |
| 2019-03-11 | $5.12 | $5.45 | $5.02 | $5.33 | $4.93 | 23,704,990 |
| 2019-03-08 | $5.26 | $5.41 | $5.02 | $5.02 | $4.64 | 30,489,770 |
| 2019-03-07 | $5.92 | $5.92 | $5.26 | $5.57 | $5.15 | 49,050,310 |
| 2019-03-06 | $4.94 | $5.41 | $4.94 | $5.41 | $5.00 | 9,475,940 |
| 2019-03-05 | $4.77 | $4.98 | $4.75 | $4.92 | $4.55 | 14,573,550 |
| 2019-03-04 | $4.75 | $4.88 | $4.67 | $4.80 | $4.44 | 16,209,440 |
| 2019-03-01 | $4.66 | $4.69 | $4.61 | $4.69 | $4.33 | 8,169,400 |
| 2019-02-28 | $4.63 | $4.74 | $4.60 | $4.67 | $4.32 | 11,739,420 |
| 2019-02-27 | $4.49 | $4.76 | $4.48 | $4.60 | $4.25 | 17,980,000 |
| 2019-02-26 | $4.48 | $4.64 | $4.42 | $4.51 | $4.17 | 19,074,620 |
| 2019-02-25 | $4.32 | $4.53 | $4.32 | $4.53 | $4.19 | 19,465,730 |
| 2019-02-22 | $4.27 | $4.33 | $4.23 | $4.32 | $3.99 | 9,294,520 |
| 2019-02-21 | $4.26 | $4.35 | $4.24 | $4.27 | $3.95 | 10,959,390 |
| 2019-02-20 | $4.27 | $4.29 | $4.22 | $4.27 | $3.95 | 7,510,220 |
| 2019-02-19 | $4.37 | $4.39 | $4.24 | $4.28 | $3.96 | 12,522,620 |
| 2019-02-18 | $4.26 | $4.37 | $4.24 | $4.36 | $4.03 | 9,890,050 |
| 2019-02-15 | $4.18 | $4.33 | $4.17 | $4.25 | $3.93 | 10,403,920 |
| 2019-02-14 | $4.18 | $4.23 | $4.13 | $4.22 | $3.90 | 8,521,450 |
| 2019-02-13 | $4.12 | $4.18 | $4.11 | $4.17 | $3.85 | 7,669,690 |
| 2019-02-12 | $4.08 | $4.15 | $4.08 | $4.13 | $3.82 | 7,907,110 |
| 2019-02-11 | $4.01 | $4.10 | $4.01 | $4.07 | $3.76 | 8,093,680 |
| 2019-02-08 | $4.00 | $4.00 | $4.00 | $4.00 | $3.70 | 0 |
| 2019-02-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.70 | 0 |
| 2019-02-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.70 | 0 |
| 2019-02-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.70 | 0 |
| 2019-02-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.70 | 0 |
| 2019-02-01 | $3.83 | $4.02 | $3.83 | $4.00 | $3.70 | 8,421,270 |
| 2019-01-31 | $4.02 | $4.07 | $3.75 | $3.81 | $3.52 | 13,388,540 |
| 2019-01-30 | $4.14 | $4.15 | $4.02 | $4.03 | $3.72 | 10,124,020 |
| 2019-01-29 | $4.04 | $4.24 | $4.01 | $4.19 | $3.87 | 14,071,670 |
| 2019-01-28 | $4.11 | $4.14 | $4.02 | $4.04 | $3.73 | 5,404,100 |
| 2019-01-25 | $4.15 | $4.21 | $4.09 | $4.10 | $3.79 | 7,389,850 |
| 2019-01-24 | $4.11 | $4.22 | $4.11 | $4.16 | $3.84 | 9,888,960 |
| 2019-01-23 | $4.10 | $4.14 | $4.06 | $4.11 | $3.80 | 6,565,200 |
| 2019-01-22 | $4.15 | $4.17 | $4.09 | $4.11 | $3.80 | 6,783,690 |
| 2019-01-21 | $4.10 | $4.19 | $4.09 | $4.14 | $3.83 | 8,921,220 |
| 2019-01-18 | $4.18 | $4.21 | $4.09 | $4.12 | $3.81 | 13,086,080 |
| 2019-01-17 | $4.23 | $4.31 | $4.15 | $4.17 | $3.85 | 17,411,950 |
| 2019-01-16 | $4.32 | $4.36 | $4.23 | $4.26 | $3.94 | 20,382,100 |
| 2019-01-15 | $4.40 | $4.45 | $4.22 | $4.37 | $4.04 | 51,125,380 |
| 2019-01-14 | $4.95 | $5.19 | $4.68 | $4.69 | $4.33 | 74,832,660 |
| 2019-01-11 | $4.50 | $4.72 | $4.46 | $4.72 | $4.36 | 18,282,100 |
| 2019-01-10 | $3.88 | $4.29 | $3.87 | $4.29 | $3.96 | 8,294,350 |
| 2019-01-09 | $3.87 | $3.94 | $3.84 | $3.90 | $3.60 | 3,930,470 |
| 2019-01-08 | $3.82 | $3.88 | $3.80 | $3.86 | $3.57 | 3,103,720 |
| 2019-01-07 | $3.78 | $3.83 | $3.77 | $3.82 | $3.53 | 3,883,930 |
| 2019-01-04 | $3.70 | $3.78 | $3.66 | $3.78 | $3.49 | 3,498,900 |
| 2019-01-03 | $3.74 | $3.76 | $3.71 | $3.72 | $3.44 | 1,883,630 |
| 2019-01-02 | $3.70 | $3.75 | $3.68 | $3.74 | $3.46 | 2,116,890 |
| 2019-01-01 | $3.69 | $3.69 | $3.69 | $3.69 | $3.41 | 0 |
| 2018-12-31 | $3.69 | $3.69 | $3.69 | $3.69 | $3.41 | 0 |
| 2018-12-28 | $3.71 | $3.74 | $3.67 | $3.69 | $3.41 | 2,082,940 |
| 2018-12-27 | $3.76 | $3.82 | $3.70 | $3.70 | $3.42 | 2,049,100 |
| 2018-12-26 | $3.73 | $3.79 | $3.73 | $3.75 | $3.47 | 1,304,600 |
| 2018-12-25 | $3.81 | $3.81 | $3.66 | $3.76 | $3.47 | 3,662,430 |
| 2018-12-24 | $3.78 | $3.83 | $3.74 | $3.82 | $3.53 | 1,608,910 |
| 2018-12-21 | $3.83 | $3.84 | $3.74 | $3.75 | $3.47 | 2,211,800 |
| 2018-12-20 | $3.84 | $3.85 | $3.76 | $3.83 | $3.54 | 2,235,630 |
| 2018-12-19 | $3.90 | $3.91 | $3.83 | $3.84 | $3.55 | 1,289,410 |
| 2018-12-18 | $3.87 | $3.93 | $3.84 | $3.87 | $3.58 | 1,550,770 |
| 2018-12-17 | $3.89 | $3.91 | $3.83 | $3.89 | $3.60 | 1,829,180 |
| 2018-12-14 | $3.98 | $3.98 | $3.90 | $3.91 | $3.61 | 1,719,730 |
| 2018-12-13 | $3.90 | $3.99 | $3.87 | $3.99 | $3.69 | 3,227,060 |
| 2018-12-12 | $3.93 | $3.95 | $3.89 | $3.90 | $3.60 | 1,970,000 |
| 2018-12-11 | $3.95 | $3.95 | $3.90 | $3.92 | $3.62 | 1,662,930 |
| 2018-12-10 | $3.93 | $3.96 | $3.91 | $3.91 | $3.61 | 2,117,640 |
| 2018-12-07 | $3.98 | $4.04 | $3.95 | $3.97 | $3.67 | 2,472,460 |
| 2018-12-06 | $4.01 | $4.05 | $3.94 | $3.94 | $3.64 | 3,750,290 |
| 2018-12-05 | $3.97 | $4.07 | $3.94 | $4.02 | $3.72 | 4,979,860 |
| 2018-12-04 | $3.96 | $4.05 | $3.95 | $4.04 | $3.73 | 5,013,770 |
| 2018-12-03 | $3.97 | $4.02 | $3.91 | $3.98 | $3.68 | 5,167,690 |
| 2018-11-30 | $3.82 | $3.85 | $3.75 | $3.83 | $3.54 | 2,163,900 |
| 2018-11-29 | $3.88 | $3.92 | $3.81 | $3.82 | $3.53 | 2,659,200 |
| 2018-11-28 | $3.88 | $3.90 | $3.83 | $3.89 | $3.60 | 2,366,450 |
| 2018-11-27 | $3.85 | $3.89 | $3.84 | $3.86 | $3.57 | 2,025,660 |
| 2018-11-26 | $3.90 | $3.91 | $3.83 | $3.85 | $3.56 | 2,688,360 |
| 2018-11-23 | $4.02 | $4.05 | $3.86 | $3.90 | $3.60 | 4,399,420 |
| 2018-11-22 | $4.08 | $4.11 | $4.00 | $4.02 | $3.72 | 3,790,360 |
| 2018-11-21 | $3.95 | $4.05 | $3.92 | $4.04 | $3.73 | 3,048,160 |
| 2018-11-20 | $4.10 | $4.11 | $3.90 | $3.97 | $3.67 | 4,690,210 |
| 2018-11-19 | $4.07 | $4.13 | $4.06 | $4.11 | $3.80 | 3,462,970 |
| 2018-11-16 | $4.05 | $4.11 | $4.04 | $4.09 | $3.78 | 4,127,080 |
| 2018-11-15 | $4.01 | $4.08 | $3.99 | $4.06 | $3.75 | 4,371,870 |
| 2018-11-14 | $4.00 | $4.12 | $3.99 | $4.00 | $3.70 | 5,952,570 |
| 2018-11-13 | $3.85 | $4.04 | $3.82 | $3.98 | $3.68 | 7,155,600 |
| 2018-11-12 | $3.83 | $3.92 | $3.79 | $3.90 | $3.60 | 4,836,760 |
| 2018-11-09 | $3.86 | $3.88 | $3.80 | $3.82 | $3.53 | 3,029,930 |
| 2018-11-08 | $3.93 | $4.03 | $3.83 | $3.90 | $3.60 | 9,173,240 |
| 2018-11-07 | $3.87 | $4.10 | $3.83 | $3.96 | $3.66 | 8,171,820 |
| 2018-11-06 | $3.83 | $3.86 | $3.76 | $3.85 | $3.56 | 3,034,500 |
| 2018-11-05 | $3.79 | $3.87 | $3.76 | $3.83 | $3.54 | 4,420,220 |
| 2018-11-02 | $3.79 | $3.79 | $3.72 | $3.79 | $3.50 | 3,130,220 |
| 2018-11-01 | $3.72 | $3.77 | $3.69 | $3.70 | $3.42 | 3,101,600 |
| 2018-10-31 | $3.65 | $3.74 | $3.63 | $3.72 | $3.44 | 3,460,820 |
| 2018-10-30 | $3.62 | $3.67 | $3.58 | $3.66 | $3.38 | 2,141,900 |
| 2018-10-29 | $3.62 | $3.63 | $3.57 | $3.60 | $3.33 | 2,154,340 |
| 2018-10-26 | $3.56 | $3.62 | $3.56 | $3.62 | $3.35 | 2,405,940 |
| 2018-10-25 | $3.47 | $3.57 | $3.44 | $3.55 | $3.28 | 2,652,900 |
| 2018-10-24 | $3.55 | $3.62 | $3.54 | $3.57 | $3.30 | 1,851,440 |
| 2018-10-23 | $3.67 | $3.69 | $3.55 | $3.57 | $3.30 | 3,198,500 |
| 2018-10-22 | $3.52 | $3.70 | $3.51 | $3.64 | $3.36 | 3,602,040 |
| 2018-10-19 | $3.42 | $3.51 | $3.38 | $3.49 | $3.23 | 1,968,550 |
| 2018-10-18 | $3.51 | $3.52 | $3.42 | $3.44 | $3.18 | 1,741,400 |
| 2018-10-17 | $3.53 | $3.56 | $3.44 | $3.51 | $3.24 | 1,913,100 |
| 2018-10-16 | $3.56 | $3.62 | $3.46 | $3.47 | $3.21 | 1,951,360 |
| 2018-10-15 | $3.69 | $3.71 | $3.50 | $3.57 | $3.30 | 1,934,300 |
| 2018-10-12 | $3.60 | $3.71 | $3.51 | $3.67 | $3.39 | 3,018,740 |
| 2018-10-11 | $3.95 | $3.95 | $3.64 | $3.69 | $3.41 | 5,182,800 |
| 2018-10-10 | $4.04 | $4.05 | $4.01 | $4.03 | $3.72 | 1,350,400 |
| 2018-10-09 | $4.01 | $4.06 | $4.01 | $4.03 | $3.72 | 1,480,880 |
| 2018-10-08 | $4.09 | $4.10 | $4.01 | $4.01 | $3.71 | 2,457,700 |
| 2018-10-05 | $4.14 | $4.14 | $4.14 | $4.14 | $3.83 | 0 |
| 2018-10-04 | $4.14 | $4.14 | $4.14 | $4.14 | $3.83 | 0 |
| 2018-10-03 | $4.14 | $4.14 | $4.14 | $4.14 | $3.83 | 0 |
| 2018-10-02 | $4.14 | $4.14 | $4.14 | $4.14 | $3.83 | 0 |
| 2018-10-01 | $4.14 | $4.14 | $4.14 | $4.14 | $3.83 | 0 |
| 2018-09-28 | $4.18 | $4.18 | $4.09 | $4.14 | $3.83 | 2,193,300 |
| 2018-09-27 | $4.15 | $4.24 | $4.12 | $4.13 | $3.82 | 3,611,710 |
| 2018-09-26 | $4.12 | $4.14 | $4.09 | $4.12 | $3.81 | 1,899,100 |
| 2018-09-25 | $4.14 | $4.15 | $4.09 | $4.11 | $3.80 | 2,766,000 |
| 2018-09-24 | $4.16 | $4.16 | $4.16 | $4.16 | $3.84 | 0 |
| 2018-09-21 | $4.14 | $4.16 | $4.10 | $4.16 | $3.84 | 2,570,650 |
| 2018-09-20 | $4.10 | $4.13 | $4.08 | $4.10 | $3.79 | 1,630,780 |
| 2018-09-19 | $4.07 | $4.14 | $4.05 | $4.10 | $3.79 | 2,441,450 |
| 2018-09-18 | $3.99 | $4.09 | $3.99 | $4.08 | $3.77 | 1,729,800 |
| 2018-09-17 | $4.08 | $4.08 | $4.01 | $4.02 | $3.72 | 1,789,300 |
| 2018-09-14 | $4.12 | $4.14 | $4.07 | $4.07 | $3.76 | 1,987,210 |
| 2018-09-13 | $4.10 | $4.15 | $4.08 | $4.12 | $3.81 | 1,910,720 |
| 2018-09-12 | $4.08 | $4.11 | $4.06 | $4.08 | $3.77 | 1,531,320 |
| 2018-09-11 | $4.07 | $4.10 | $4.05 | $4.08 | $3.77 | 1,894,290 |
| 2018-09-10 | $4.14 | $4.16 | $4.04 | $4.06 | $3.75 | 2,712,000 |
| 2018-09-07 | $4.13 | $4.18 | $4.11 | $4.13 | $3.82 | 2,616,480 |
| 2018-09-06 | $4.18 | $4.21 | $4.12 | $4.12 | $3.81 | 3,095,450 |
| 2018-09-05 | $4.28 | $4.28 | $4.17 | $4.18 | $3.86 | 4,202,900 |
| 2018-09-04 | $4.29 | $4.35 | $4.23 | $4.30 | $3.97 | 6,578,460 |
| 2018-09-03 | $4.15 | $4.46 | $4.11 | $4.37 | $4.04 | 8,236,390 |
| 2018-08-31 | $4.14 | $4.18 | $4.12 | $4.14 | $3.83 | 1,832,920 |
| 2018-08-30 | $4.23 | $4.23 | $4.16 | $4.17 | $3.85 | 1,885,910 |
| 2018-08-29 | $4.24 | $4.25 | $4.19 | $4.24 | $3.92 | 2,329,200 |
| 2018-08-28 | $4.25 | $4.27 | $4.22 | $4.24 | $3.92 | 1,844,420 |
| 2018-08-27 | $4.18 | $4.25 | $4.16 | $4.24 | $3.92 | 2,602,970 |
| 2018-08-24 | $4.16 | $4.25 | $4.14 | $4.18 | $3.86 | 2,849,160 |
| 2018-08-23 | $4.15 | $4.19 | $4.14 | $4.15 | $3.84 | 2,136,900 |
| 2018-08-22 | $4.17 | $4.20 | $4.13 | $4.15 | $3.84 | 2,139,400 |
| 2018-08-21 | $4.16 | $4.22 | $4.15 | $4.18 | $3.86 | 2,364,480 |
| 2018-08-20 | $4.18 | $4.20 | $4.08 | $4.16 | $3.84 | 3,343,180 |
| 2018-08-17 | $4.29 | $4.31 | $4.17 | $4.20 | $3.88 | 2,416,220 |
| 2018-08-16 | $4.24 | $4.30 | $4.15 | $4.25 | $3.93 | 3,143,650 |
| 2018-08-15 | $4.38 | $4.40 | $4.28 | $4.30 | $3.97 | 2,672,100 |
| 2018-08-14 | $4.45 | $4.49 | $4.34 | $4.37 | $4.04 | 4,983,020 |
| 2018-08-13 | $4.40 | $4.49 | $4.35 | $4.45 | $4.11 | 3,847,400 |
| 2018-08-10 | $4.49 | $4.51 | $4.42 | $4.45 | $4.11 | 4,099,140 |
| 2018-08-09 | $4.46 | $4.53 | $4.41 | $4.49 | $4.15 | 7,871,160 |
| 2018-08-08 | $4.31 | $4.48 | $4.30 | $4.47 | $4.13 | 6,292,810 |
| 2018-08-07 | $4.18 | $4.35 | $4.17 | $4.34 | $4.01 | 3,210,620 |
| 2018-08-06 | $4.26 | $4.28 | $4.12 | $4.20 | $3.88 | 3,129,420 |
| 2018-08-03 | $4.24 | $4.30 | $4.21 | $4.26 | $3.94 | 3,316,650 |
| 2018-08-02 | $4.34 | $4.40 | $4.14 | $4.22 | $3.90 | 4,381,050 |
| 2018-08-01 | $4.50 | $4.56 | $4.36 | $4.40 | $4.07 | 3,856,540 |
| 2018-07-31 | $4.40 | $4.51 | $4.40 | $4.50 | $4.16 | 3,221,350 |
| 2018-07-30 | $4.39 | $4.51 | $4.39 | $4.42 | $4.08 | 3,522,100 |
| 2018-07-27 | $4.44 | $4.53 | $4.40 | $4.45 | $4.11 | 4,341,640 |
| 2018-07-26 | $4.47 | $4.47 | $4.36 | $4.41 | $4.08 | 4,795,420 |
| 2018-07-25 | $4.33 | $4.53 | $4.33 | $4.45 | $4.11 | 5,629,460 |
| 2018-07-24 | $4.21 | $4.42 | $4.21 | $4.35 | $4.02 | 5,113,010 |
| 2018-07-23 | $4.12 | $4.23 | $4.10 | $4.21 | $3.89 | 3,327,010 |
| 2018-07-20 | $4.04 | $4.14 | $4.04 | $4.12 | $3.81 | 2,303,540 |
| 2018-07-19 | $4.15 | $4.20 | $4.04 | $4.06 | $3.75 | 3,837,500 |
| 2018-07-18 | $4.19 | $4.21 | $4.15 | $4.15 | $3.84 | 2,215,760 |
| 2018-07-17 | $4.18 | $4.18 | $4.12 | $4.18 | $3.86 | 2,132,180 |
| 2018-07-16 | $4.20 | $4.20 | $4.14 | $4.17 | $3.85 | 2,175,910 |
| 2018-07-13 | $4.18 | $4.22 | $4.17 | $4.20 | $3.88 | 2,049,090 |
| 2018-07-12 | $4.12 | $4.22 | $4.11 | $4.20 | $3.88 | 2,668,940 |
| 2018-07-11 | $4.25 | $4.25 | $4.05 | $4.11 | $3.80 | 2,602,880 |
| 2018-07-10 | $4.21 | $4.28 | $4.21 | $4.26 | $3.94 | 1,863,430 |
| 2018-07-09 | $4.19 | $4.23 | $4.15 | $4.22 | $3.90 | 2,630,280 |
| 2018-07-06 | $4.16 | $4.24 | $4.03 | $4.17 | $3.85 | 3,489,560 |
| 2018-07-05 | $4.28 | $4.32 | $4.17 | $4.18 | $3.86 | 2,409,000 |
| 2018-07-04 | $4.44 | $4.44 | $4.25 | $4.28 | $3.96 | 3,986,900 |
| 2018-07-03 | $4.48 | $4.48 | $4.35 | $4.45 | $4.11 | 3,590,810 |
| 2018-07-02 | $4.32 | $4.61 | $4.32 | $4.43 | $4.09 | 7,037,370 |
| 2018-06-29 | $4.20 | $4.33 | $4.20 | $4.32 | $3.99 | 3,050,910 |
| 2018-06-28 | $4.24 | $4.27 | $4.16 | $4.19 | $3.87 | 2,811,910 |
| 2018-06-27 | $4.28 | $4.31 | $4.21 | $4.24 | $3.92 | 3,268,240 |
| 2018-06-26 | $4.25 | $4.30 | $4.14 | $4.27 | $3.95 | 2,872,280 |
| 2018-06-25 | $4.30 | $4.34 | $4.25 | $4.30 | $3.97 | 2,731,200 |
| 2018-06-22 | $4.19 | $4.29 | $4.15 | $4.25 | $3.93 | 2,467,470 |
| 2018-06-21 | $4.36 | $4.39 | $4.19 | $4.19 | $3.87 | 3,256,010 |
| 2018-06-20 | $4.28 | $4.40 | $4.18 | $4.36 | $4.03 | 4,286,690 |
| 2018-06-19 | $4.67 | $4.78 | $4.33 | $4.33 | $4.00 | 9,105,730 |
| 2018-06-18 | $4.81 | $4.81 | $4.81 | $4.81 | $4.45 | 0 |
| 2018-06-15 | $4.97 | $4.99 | $4.74 | $4.81 | $4.45 | 3,870,920 |
| 2018-06-14 | $5.00 | $5.04 | $4.96 | $4.97 | $4.59 | 2,010,740 |
| 2018-06-13 | $5.08 | $5.12 | $4.99 | $4.99 | $4.61 | 4,011,920 |
| 2018-06-12 | $5.11 | $5.15 | $5.06 | $5.12 | $4.73 | 2,057,010 |
| 2018-06-11 | $5.20 | $5.24 | $5.08 | $5.10 | $4.71 | 2,609,900 |
| 2018-06-08 | $5.35 | $5.35 | $5.15 | $5.20 | $4.81 | 3,564,470 |
| 2018-06-07 | $5.32 | $5.35 | $5.29 | $5.31 | $4.91 | 1,972,940 |
| 2018-06-06 | $5.35 | $5.37 | $5.30 | $5.32 | $4.92 | 1,761,100 |
| 2018-06-05 | $5.35 | $5.38 | $5.33 | $5.37 | $4.93 | 2,039,960 |
| 2018-06-04 | $5.35 | $5.40 | $5.34 | $5.36 | $4.92 | 2,348,360 |
| 2018-06-01 | $5.39 | $5.43 | $5.32 | $5.36 | $4.92 | 2,033,140 |
| 2018-05-31 | $5.38 | $5.42 | $5.32 | $5.36 | $4.92 | 2,043,900 |
| 2018-05-30 | $5.48 | $5.48 | $5.28 | $5.30 | $4.86 | 3,822,100 |
| 2018-05-29 | $5.54 | $5.61 | $5.53 | $5.55 | $5.09 | 2,510,650 |
| 2018-05-28 | $5.67 | $5.68 | $5.50 | $5.51 | $5.05 | 3,458,120 |
| 2018-05-25 | $5.75 | $5.76 | $5.67 | $5.67 | $5.20 | 2,312,570 |
| 2018-05-24 | $5.77 | $5.81 | $5.69 | $5.76 | $5.28 | 2,597,360 |
| 2018-05-23 | $5.84 | $5.85 | $5.74 | $5.76 | $5.28 | 2,399,010 |
| 2018-05-22 | $5.89 | $5.89 | $5.80 | $5.84 | $5.36 | 3,005,540 |
| 2018-05-21 | $5.74 | $5.93 | $5.73 | $5.88 | $5.39 | 4,863,030 |
| 2018-05-18 | $5.69 | $5.71 | $5.67 | $5.69 | $5.22 | 1,824,880 |
| 2018-05-17 | $5.68 | $5.71 | $5.64 | $5.65 | $5.18 | 2,011,000 |
| 2018-05-16 | $5.71 | $5.73 | $5.64 | $5.69 | $5.22 | 2,025,500 |
| 2018-05-15 | $5.68 | $5.73 | $5.67 | $5.71 | $5.24 | 2,066,170 |
| 2018-05-14 | $5.84 | $5.88 | $5.64 | $5.68 | $5.21 | 5,580,960 |
| 2018-05-11 | $5.91 | $5.93 | $5.84 | $5.84 | $5.36 | 2,392,920 |
| 2018-05-10 | $5.88 | $5.95 | $5.87 | $5.89 | $5.40 | 3,146,460 |
| 2018-05-09 | $5.94 | $5.94 | $5.87 | $5.89 | $5.40 | 3,075,270 |
| 2018-05-08 | $5.83 | $5.94 | $5.80 | $5.93 | $5.44 | 4,364,800 |
| 2018-05-07 | $5.73 | $5.86 | $5.72 | $5.84 | $5.36 | 3,881,370 |
| 2018-05-04 | $5.73 | $5.79 | $5.69 | $5.73 | $5.26 | 2,700,870 |
| 2018-05-03 | $5.76 | $5.82 | $5.62 | $5.76 | $5.28 | 5,510,000 |
| 2018-05-02 | $5.84 | $5.93 | $5.69 | $5.78 | $5.30 | 4,770,460 |
| 2018-05-01 | $5.83 | $5.83 | $5.83 | $5.83 | $5.35 | 0 |
| 2018-04-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.35 | 0 |
| 2018-04-27 | $5.98 | $6.00 | $5.75 | $5.83 | $5.35 | 7,576,070 |
| 2018-04-26 | $6.40 | $6.43 | $6.00 | $6.03 | $5.53 | 16,026,760 |
| 2018-04-25 | $6.22 | $6.22 | $6.22 | $6.22 | $5.71 | 5,272,200 |
| 2018-04-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.18 | 0 |
| 2018-04-23 | $5.65 | $5.65 | $5.65 | $5.65 | $5.18 | 0 |
| 2018-04-20 | $5.65 | $5.65 | $5.65 | $5.65 | $5.18 | 0 |
| 2018-04-19 | $5.65 | $5.65 | $5.65 | $5.65 | $5.18 | 0 |
| 2018-04-18 | $5.65 | $5.65 | $5.65 | $5.65 | $5.18 | 0 |
| 2018-04-17 | $5.84 | $5.90 | $5.65 | $5.65 | $5.18 | 5,967,280 |
| 2018-04-16 | $6.02 | $6.05 | $5.81 | $5.86 | $5.38 | 6,099,300 |
| 2018-04-13 | $6.10 | $6.13 | $6.02 | $6.02 | $5.52 | 3,040,140 |
| 2018-04-12 | $6.07 | $6.16 | $6.03 | $6.09 | $5.59 | 4,989,220 |
| 2018-04-11 | $6.09 | $6.11 | $6.01 | $6.06 | $5.56 | 4,277,300 |
| 2018-04-10 | $6.03 | $6.11 | $5.98 | $6.07 | $5.57 | 5,135,070 |
| 2018-04-09 | $6.19 | $6.19 | $5.95 | $6.00 | $5.50 | 8,741,560 |
| 2018-04-06 | $6.20 | $6.20 | $6.20 | $6.20 | $5.69 | 0 |
| 2018-04-05 | $6.20 | $6.20 | $6.20 | $6.20 | $5.69 | 0 |
| 2018-04-04 | $6.18 | $6.33 | $6.10 | $6.20 | $5.69 | 6,667,600 |
| 2018-04-03 | $6.18 | $6.22 | $6.10 | $6.15 | $5.64 | 5,599,310 |
| 2018-04-02 | $6.24 | $6.37 | $6.16 | $6.23 | $5.71 | 7,996,640 |
| 2018-03-30 | $6.33 | $6.43 | $6.26 | $6.27 | $5.75 | 9,150,350 |
| 2018-03-29 | $6.50 | $6.59 | $6.20 | $6.30 | $5.78 | 13,146,160 |
| 2018-03-28 | $6.88 | $7.19 | $6.39 | $6.46 | $5.93 | 26,454,540 |
| 2018-03-27 | $6.87 | $6.87 | $6.87 | $6.87 | $6.30 | 0 |
| 2018-03-26 | $6.64 | $6.88 | $6.40 | $6.87 | $6.30 | 10,831,430 |
| 2018-03-23 | $6.88 | $7.04 | $6.69 | $6.74 | $6.18 | 15,657,610 |
| 2018-03-22 | $6.74 | $7.04 | $6.70 | $7.04 | $6.46 | 11,348,240 |
| 2018-03-21 | $6.69 | $6.85 | $6.67 | $6.70 | $6.15 | 7,962,390 |
| 2018-03-20 | $6.97 | $7.18 | $6.74 | $6.74 | $6.18 | 19,889,460 |
| 2018-03-19 | $7.06 | $7.15 | $6.93 | $7.09 | $6.50 | 9,438,480 |
| 2018-03-16 | $6.91 | $7.04 | $6.84 | $7.01 | $6.43 | 9,465,240 |
| 2018-03-15 | $6.67 | $6.96 | $6.66 | $6.84 | $6.27 | 9,298,170 |
| 2018-03-14 | $6.66 | $6.68 | $6.60 | $6.64 | $6.09 | 2,839,360 |
| 2018-03-13 | $6.67 | $6.70 | $6.60 | $6.64 | $6.09 | 3,349,030 |
| 2018-03-12 | $6.59 | $6.68 | $6.54 | $6.66 | $6.11 | 3,686,750 |
| 2018-03-09 | $6.58 | $6.62 | $6.50 | $6.58 | $6.04 | 3,649,520 |
| 2018-03-08 | $6.52 | $6.71 | $6.52 | $6.57 | $6.03 | 4,179,320 |
| 2018-03-07 | $6.67 | $6.78 | $6.51 | $6.53 | $5.99 | 7,360,560 |
| 2018-03-06 | $6.53 | $6.69 | $6.52 | $6.67 | $6.12 | 5,055,800 |
| 2018-03-05 | $6.48 | $6.63 | $6.32 | $6.52 | $5.98 | 6,422,600 |
| 2018-03-02 | $6.21 | $6.49 | $6.20 | $6.44 | $5.91 | 7,657,050 |
| 2018-03-01 | $6.07 | $6.30 | $6.07 | $6.23 | $5.71 | 4,762,670 |
| 2018-02-28 | $6.08 | $6.12 | $6.03 | $6.09 | $5.59 | 2,002,310 |
| 2018-02-27 | $6.08 | $6.15 | $6.02 | $6.09 | $5.59 | 1,986,040 |
| 2018-02-26 | $5.91 | $6.17 | $5.90 | $6.10 | $5.60 | 4,448,870 |
| 2018-02-23 | $5.91 | $5.94 | $5.83 | $5.89 | $5.40 | 2,611,630 |
| 2018-02-22 | $6.02 | $6.02 | $5.85 | $5.93 | $5.44 | 2,394,600 |
| 2018-02-21 | $5.91 | $5.91 | $5.91 | $5.91 | $5.42 | 0 |
| 2018-02-20 | $5.91 | $5.91 | $5.91 | $5.91 | $5.42 | 0 |
| 2018-02-19 | $5.91 | $5.91 | $5.91 | $5.91 | $5.42 | 0 |
| 2018-02-16 | $5.91 | $5.91 | $5.91 | $5.91 | $5.42 | 0 |
| 2018-02-15 | $5.91 | $5.91 | $5.91 | $5.91 | $5.42 | 0 |
| 2018-02-14 | $5.81 | $6.03 | $5.78 | $5.91 | $5.42 | 3,351,710 |
| 2018-02-13 | $5.65 | $5.89 | $5.60 | $5.79 | $5.31 | 4,634,250 |
| 2018-02-12 | $5.45 | $5.64 | $5.44 | $5.61 | $5.15 | 2,666,400 |
| 2018-02-09 | $5.40 | $5.54 | $5.34 | $5.42 | $4.97 | 4,409,720 |
| 2018-02-08 | $5.47 | $5.64 | $5.43 | $5.58 | $5.12 | 3,110,580 |
| 2018-02-07 | $5.70 | $5.72 | $5.33 | $5.47 | $5.02 | 5,489,140 |
| 2018-02-06 | $5.84 | $5.87 | $5.61 | $5.61 | $5.15 | 5,539,280 |
| 2018-02-05 | $5.81 | $5.91 | $5.71 | $5.90 | $5.41 | 2,500,330 |
| 2018-02-02 | $5.91 | $5.97 | $5.82 | $5.89 | $5.40 | 3,976,790 |
| 2018-02-01 | $6.12 | $6.19 | $5.90 | $5.91 | $5.42 | 5,516,120 |
| 2018-01-31 | $6.32 | $6.32 | $6.11 | $6.16 | $5.65 | 4,220,690 |
| 2018-01-30 | $6.35 | $6.38 | $6.30 | $6.32 | $5.80 | 1,820,940 |
| 2018-01-29 | $6.34 | $6.46 | $6.32 | $6.35 | $5.82 | 3,447,800 |
| 2018-01-26 | $6.30 | $6.35 | $6.28 | $6.32 | $5.80 | 1,678,340 |
| 2018-01-25 | $6.33 | $6.36 | $6.29 | $6.30 | $5.78 | 2,715,300 |
| 2018-01-24 | $6.35 | $6.39 | $6.28 | $6.35 | $5.82 | 2,845,090 |
| 2018-01-23 | $6.21 | $6.51 | $6.21 | $6.38 | $5.85 | 6,723,770 |
| 2018-01-22 | $6.20 | $6.23 | $6.13 | $6.20 | $5.69 | 2,742,600 |
| 2018-01-19 | $6.27 | $6.32 | $6.19 | $6.20 | $5.69 | 3,887,640 |
| 2018-01-18 | $6.29 | $6.36 | $6.23 | $6.32 | $5.80 | 4,321,700 |
| 2018-01-17 | $6.32 | $6.35 | $6.08 | $6.24 | $5.72 | 9,044,980 |
| 2018-01-16 | $6.37 | $6.41 | $6.26 | $6.35 | $5.82 | 7,235,020 |
| 2018-01-15 | $6.69 | $6.69 | $6.37 | $6.39 | $5.86 | 12,396,110 |
| 2018-01-12 | $6.71 | $6.72 | $6.68 | $6.70 | $6.15 | 2,099,480 |
| 2018-01-11 | $6.71 | $6.73 | $6.66 | $6.72 | $6.16 | 4,473,470 |
| 2018-01-10 | $6.76 | $6.77 | $6.70 | $6.73 | $6.17 | 3,422,520 |
| 2018-01-09 | $6.75 | $6.80 | $6.75 | $6.75 | $6.19 | 2,881,300 |
| 2018-01-08 | $6.79 | $6.79 | $6.73 | $6.75 | $6.19 | 3,126,280 |
| 2018-01-05 | $6.80 | $6.81 | $6.77 | $6.78 | $6.22 | 3,312,140 |
| 2018-01-04 | $6.80 | $6.82 | $6.77 | $6.80 | $6.24 | 2,277,110 |
| 2018-01-03 | $6.79 | $6.82 | $6.76 | $6.81 | $6.25 | 3,135,970 |
| 2018-01-02 | $6.74 | $6.80 | $6.74 | $6.79 | $6.23 | 2,983,070 |
| 2018-01-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.19 | 0 |
| 2017-12-29 | $6.73 | $6.79 | $6.72 | $6.75 | $6.19 | 3,261,990 |
| 2017-12-28 | $6.74 | $6.78 | $6.71 | $6.72 | $6.16 | 3,658,740 |
| 2017-12-27 | $6.81 | $6.86 | $6.71 | $6.74 | $6.18 | 3,911,840 |
| 2017-12-26 | $6.77 | $6.81 | $6.74 | $6.80 | $6.24 | 2,603,100 |
| 2017-12-25 | $6.78 | $6.78 | $6.74 | $6.77 | $6.21 | 2,664,800 |
| 2017-12-22 | $6.79 | $6.83 | $6.76 | $6.78 | $6.22 | 2,391,670 |
| 2017-12-21 | $6.82 | $6.84 | $6.76 | $6.80 | $6.24 | 3,405,810 |
| 2017-12-20 | $6.84 | $6.88 | $6.81 | $6.82 | $6.26 | 3,308,580 |
| 2017-12-19 | $6.83 | $6.86 | $6.83 | $6.84 | $6.27 | 2,582,000 |
| 2017-12-18 | $6.90 | $6.92 | $6.82 | $6.85 | $6.28 | 3,539,040 |
| 2017-12-15 | $6.93 | $6.96 | $6.87 | $6.90 | $6.33 | 4,184,160 |
| 2017-12-14 | $6.86 | $6.98 | $6.83 | $6.94 | $6.37 | 8,963,420 |
| 2017-12-13 | $6.76 | $6.85 | $6.76 | $6.85 | $6.28 | 3,437,340 |
| 2017-12-12 | $6.83 | $6.85 | $6.78 | $6.78 | $6.22 | 2,833,370 |
| 2017-12-11 | $6.83 | $6.85 | $6.80 | $6.82 | $6.26 | 3,247,020 |
| 2017-12-08 | $6.78 | $6.85 | $6.76 | $6.82 | $6.26 | 2,791,160 |
| 2017-12-07 | $6.80 | $6.81 | $6.75 | $6.77 | $6.21 | 2,894,570 |
| 2017-12-06 | $6.74 | $6.78 | $6.69 | $6.78 | $6.22 | 3,316,930 |
| 2017-12-05 | $6.88 | $6.88 | $6.71 | $6.73 | $6.17 | 6,006,570 |
| 2017-12-04 | $6.87 | $6.91 | $6.83 | $6.87 | $6.30 | 3,470,630 |
| 2017-12-01 | $6.82 | $6.90 | $6.82 | $6.87 | $6.30 | 2,955,080 |
| 2017-11-30 | $6.90 | $6.94 | $6.85 | $6.86 | $6.29 | 3,763,700 |
| 2017-11-29 | $6.85 | $6.93 | $6.82 | $6.90 | $6.33 | 5,647,100 |
| 2017-11-28 | $6.76 | $7.05 | $6.76 | $6.87 | $6.30 | 7,010,460 |
| 2017-11-27 | $6.69 | $6.75 | $6.69 | $6.72 | $6.16 | 3,003,350 |
| 2017-11-24 | $6.67 | $6.73 | $6.66 | $6.71 | $6.16 | 3,054,880 |
| 2017-11-23 | $6.80 | $6.80 | $6.66 | $6.66 | $6.11 | 5,494,020 |
| 2017-11-22 | $6.80 | $6.89 | $6.74 | $6.80 | $6.24 | 5,336,000 |
| 2017-11-21 | $6.89 | $6.93 | $6.73 | $6.82 | $6.26 | 6,552,330 |
| 2017-11-20 | $6.66 | $6.82 | $6.56 | $6.82 | $6.26 | 7,499,870 |
| 2017-11-17 | $6.89 | $6.92 | $6.65 | $6.67 | $6.12 | 10,759,480 |
| 2017-11-16 | $6.65 | $6.98 | $6.65 | $6.91 | $6.34 | 17,924,020 |
| 2017-11-15 | $6.69 | $6.71 | $6.62 | $6.65 | $6.10 | 4,766,360 |
| 2017-11-14 | $6.69 | $6.73 | $6.67 | $6.68 | $6.13 | 3,849,410 |
| 2017-11-13 | $6.73 | $6.74 | $6.68 | $6.69 | $6.14 | 5,326,540 |
| 2017-11-10 | $6.79 | $6.81 | $6.72 | $6.76 | $6.20 | 4,990,830 |
| 2017-11-09 | $6.74 | $6.80 | $6.70 | $6.77 | $6.21 | 5,323,800 |
| 2017-11-08 | $6.73 | $6.77 | $6.69 | $6.73 | $6.17 | 4,374,670 |
| 2017-11-07 | $6.74 | $6.74 | $6.68 | $6.72 | $6.16 | 3,213,610 |
| 2017-11-06 | $6.68 | $6.73 | $6.67 | $6.72 | $6.16 | 2,683,170 |
| 2017-11-03 | $6.70 | $6.73 | $6.65 | $6.70 | $6.15 | 3,861,940 |
| 2017-11-02 | $6.78 | $6.80 | $6.69 | $6.71 | $6.16 | 4,265,920 |
| 2017-11-01 | $6.81 | $6.84 | $6.74 | $6.78 | $6.22 | 3,604,390 |
| 2017-10-31 | $6.71 | $6.79 | $6.70 | $6.78 | $6.22 | 3,640,300 |
| 2017-10-30 | $6.82 | $6.85 | $6.66 | $6.71 | $6.16 | 5,848,900 |
| 2017-10-27 | $6.83 | $6.87 | $6.81 | $6.82 | $6.26 | 3,987,610 |
| 2017-10-26 | $6.91 | $6.91 | $6.82 | $6.83 | $6.27 | 5,449,700 |
| 2017-10-25 | $6.98 | $7.06 | $6.88 | $6.91 | $6.34 | 8,335,310 |
| 2017-10-24 | $6.86 | $6.92 | $6.81 | $6.91 | $6.34 | 4,312,020 |
| 2017-10-23 | $6.75 | $6.88 | $6.74 | $6.87 | $6.30 | 3,755,570 |
| 2017-10-20 | $6.66 | $6.75 | $6.66 | $6.75 | $6.19 | 2,385,710 |
| 2017-10-19 | $6.81 | $6.82 | $6.66 | $6.67 | $6.12 | 5,071,640 |
| 2017-10-18 | $6.84 | $6.87 | $6.81 | $6.82 | $6.26 | 3,258,600 |
| 2017-10-17 | $6.85 | $6.91 | $6.81 | $6.84 | $6.27 | 2,952,320 |
| 2017-10-16 | $6.91 | $6.91 | $6.83 | $6.84 | $6.27 | 3,708,320 |
| 2017-10-13 | $6.86 | $6.89 | $6.83 | $6.89 | $6.32 | 3,218,720 |
| 2017-10-12 | $6.91 | $6.94 | $6.82 | $6.86 | $6.29 | 4,288,790 |
| 2017-10-11 | $6.93 | $6.98 | $6.87 | $6.91 | $6.34 | 5,720,560 |
| 2017-10-10 | $6.80 | $6.96 | $6.76 | $6.92 | $6.35 | 7,228,480 |
| 2017-10-09 | $6.78 | $6.79 | $6.73 | $6.78 | $6.22 | 4,228,980 |
| 2017-10-06 | $6.69 | $6.69 | $6.69 | $6.69 | $6.14 | 0 |
| 2017-10-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.14 | 0 |
| 2017-10-04 | $6.69 | $6.69 | $6.69 | $6.69 | $6.14 | 0 |
| 2017-10-03 | $6.69 | $6.69 | $6.69 | $6.69 | $6.14 | 0 |
| 2017-10-02 | $6.69 | $6.69 | $6.69 | $6.69 | $6.14 | 0 |
| 2017-09-29 | $6.67 | $6.70 | $6.64 | $6.69 | $6.14 | 2,752,450 |
| 2017-09-28 | $6.70 | $6.75 | $6.65 | $6.66 | $6.11 | 3,756,880 |
| 2017-09-27 | $6.65 | $6.77 | $6.64 | $6.70 | $6.15 | 3,242,700 |
| 2017-09-26 | $6.66 | $6.70 | $6.62 | $6.65 | $6.10 | 3,946,000 |
| 2017-09-25 | $6.77 | $6.78 | $6.61 | $6.65 | $6.10 | 6,588,700 |
| 2017-09-22 | $6.83 | $6.83 | $6.76 | $6.77 | $6.21 | 4,508,680 |
| 2017-09-21 | $6.95 | $6.96 | $6.80 | $6.81 | $6.25 | 7,269,710 |
| 2017-09-20 | $6.92 | $6.98 | $6.91 | $6.94 | $6.37 | 5,123,510 |
| 2017-09-19 | $6.80 | $7.10 | $6.79 | $6.93 | $6.36 | 10,054,540 |
| 2017-09-18 | $6.77 | $6.81 | $6.75 | $6.80 | $6.24 | 3,731,410 |
| 2017-09-15 | $6.79 | $6.82 | $6.76 | $6.78 | $6.22 | 4,355,340 |
| 2017-09-14 | $6.82 | $6.85 | $6.79 | $6.80 | $6.24 | 5,421,940 |
| 2017-09-13 | $6.83 | $6.87 | $6.81 | $6.82 | $6.26 | 4,889,790 |
| 2017-09-12 | $7.00 | $7.02 | $6.83 | $6.86 | $6.29 | 8,847,810 |
| 2017-09-11 | $6.93 | $7.02 | $6.91 | $7.00 | $6.42 | 6,110,780 |
| 2017-09-08 | $6.95 | $6.99 | $6.92 | $6.93 | $6.36 | 5,424,600 |
| 2017-09-07 | $7.01 | $7.02 | $6.95 | $6.95 | $6.38 | 7,331,830 |
| 2017-09-06 | $7.02 | $7.02 | $6.98 | $7.01 | $6.43 | 5,246,090 |
| 2017-09-05 | $7.00 | $7.05 | $6.98 | $6.99 | $6.41 | 5,212,510 |
| 2017-09-04 | $7.00 | $7.06 | $6.97 | $7.01 | $6.43 | 6,351,680 |
| 2017-09-01 | $7.04 | $7.05 | $6.98 | $7.00 | $6.42 | 6,869,380 |
| 2017-08-31 | $7.07 | $7.09 | $7.00 | $7.03 | $6.45 | 6,862,170 |
| 2017-08-30 | $7.14 | $7.17 | $7.03 | $7.06 | $6.48 | 8,082,070 |
| 2017-08-29 | $7.18 | $7.24 | $7.13 | $7.13 | $6.54 | 6,077,420 |
| 2017-08-28 | $7.18 | $7.20 | $7.14 | $7.16 | $6.57 | 6,808,080 |
| 2017-08-25 | $7.14 | $7.21 | $7.12 | $7.18 | $6.59 | 6,122,910 |
| 2017-08-24 | $7.07 | $7.31 | $7.05 | $7.17 | $6.58 | 13,437,840 |
| 2017-08-23 | $7.10 | $7.12 | $7.03 | $7.07 | $6.49 | 6,281,950 |
| 2017-08-22 | $7.15 | $7.19 | $7.07 | $7.10 | $6.51 | 7,167,750 |
| 2017-08-21 | $7.12 | $7.22 | $7.12 | $7.15 | $6.56 | 6,490,020 |
| 2017-08-18 | $7.10 | $7.23 | $7.01 | $7.13 | $6.54 | 8,101,290 |
| 2017-08-17 | $7.19 | $7.29 | $7.05 | $7.11 | $6.52 | 16,657,080 |
| 2017-08-16 | $6.78 | $7.15 | $6.76 | $7.15 | $6.56 | 18,668,420 |
| 2017-08-15 | $6.65 | $6.91 | $6.62 | $6.81 | $6.25 | 15,463,710 |
| 2017-08-14 | $6.65 | $6.69 | $6.59 | $6.65 | $6.10 | 10,335,460 |
| 2017-08-11 | $6.65 | $6.77 | $6.62 | $6.64 | $6.09 | 10,973,170 |
| 2017-08-10 | $6.73 | $6.76 | $6.63 | $6.64 | $6.09 | 11,047,660 |
| 2017-08-09 | $6.66 | $6.83 | $6.56 | $6.76 | $6.20 | 15,637,920 |
| 2017-08-08 | $6.83 | $6.84 | $6.66 | $6.67 | $6.12 | 13,413,180 |
| 2017-08-07 | $6.86 | $6.92 | $6.76 | $6.82 | $6.26 | 9,757,820 |
| 2017-08-04 | $6.99 | $7.03 | $6.78 | $6.85 | $6.28 | 12,750,650 |
| 2017-08-03 | $6.81 | $7.08 | $6.80 | $6.97 | $6.39 | 15,565,330 |
| 2017-08-02 | $6.93 | $7.09 | $6.81 | $6.81 | $6.25 | 28,926,410 |
| 2017-08-01 | $7.26 | $7.43 | $7.17 | $7.17 | $6.58 | 19,158,290 |
| 2017-07-31 | $9.25 | $9.64 | $7.48 | $7.55 | $6.93 | 66,527,270 |
| 2017-07-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-07-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.59 | 0 |
| 2017-06-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-06-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-06-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-06-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-06-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-06-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-05-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-04-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-03-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-02-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2017-01-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-12-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-11-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-10-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-09-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-08-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-07-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-06-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-24 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-23 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-17 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-16 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-10 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-09 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-05-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-29 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-28 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-27 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-26 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-25 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-22 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-21 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-20 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-19 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-18 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-15 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-14 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-13 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-12 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-11 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-08 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-07 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-04-01 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-03-31 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-03-30 | $9.36 | $9.36 | $9.36 | $9.36 | $8.54 | 0 |
| 2016-03-29 | $9.25 | $9.58 | $9.17 | $9.36 | $8.54 | 35,028,120 |
| 2016-03-28 | $9.05 | $9.21 | $9.02 | $9.21 | $8.40 | 28,335,710 |
| 2016-03-25 | $8.30 | $8.77 | $8.30 | $8.77 | $8.00 | 22,043,260 |
| 2016-03-24 | $8.32 | $8.55 | $8.23 | $8.35 | $7.62 | 14,649,340 |
| 2016-03-23 | $8.09 | $8.39 | $8.09 | $8.35 | $7.62 | 13,863,850 |
| 2016-03-22 | $8.48 | $8.61 | $8.22 | $8.22 | $7.50 | 29,408,620 |
| 2016-03-21 | $8.63 | $8.76 | $8.57 | $8.65 | $7.89 | 16,721,210 |
| 2016-03-18 | $8.51 | $8.66 | $8.49 | $8.61 | $7.86 | 13,615,780 |
| 2016-03-17 | $8.32 | $8.56 | $8.28 | $8.51 | $7.76 | 13,800,770 |
| 2016-03-16 | $8.47 | $8.53 | $8.24 | $8.33 | $7.60 | 12,471,550 |
| 2016-03-15 | $8.17 | $8.44 | $8.16 | $8.34 | $7.61 | 12,737,310 |
| 2016-03-14 | $8.15 | $8.33 | $8.08 | $8.17 | $7.45 | 10,875,750 |
| 2016-03-11 | $7.88 | $8.17 | $7.82 | $8.05 | $7.35 | 9,252,980 |
| 2016-03-10 | $8.00 | $8.05 | $7.90 | $7.93 | $7.24 | 8,489,360 |
| 2016-03-09 | $7.82 | $8.18 | $7.77 | $7.99 | $7.29 | 13,440,520 |
| 2016-03-08 | $7.92 | $7.99 | $7.54 | $7.91 | $7.22 | 11,011,460 |
| 2016-03-07 | $7.73 | $7.89 | $7.71 | $7.84 | $7.15 | 7,857,900 |
| 2016-03-04 | $7.75 | $7.96 | $7.42 | $7.66 | $6.99 | 10,939,450 |
| 2016-03-03 | $7.79 | $7.90 | $7.73 | $7.78 | $7.10 | 9,590,120 |
| 2016-03-02 | $7.44 | $7.79 | $7.42 | $7.79 | $7.11 | 12,562,080 |
| 2016-03-01 | $7.36 | $7.51 | $7.12 | $7.42 | $6.77 | 11,384,010 |
| 2016-02-29 | $7.72 | $7.93 | $7.31 | $7.32 | $6.68 | 15,850,380 |
| 2016-02-26 | $7.90 | $8.04 | $7.65 | $7.69 | $7.02 | 16,224,940 |
| 2016-02-25 | $8.50 | $8.52 | $8.05 | $8.05 | $7.35 | 15,596,020 |
| 2016-02-24 | $8.53 | $8.68 | $8.30 | $8.47 | $7.73 | 13,923,260 |
| 2016-02-23 | $8.18 | $8.56 | $8.15 | $8.47 | $7.73 | 13,818,220 |
| 2016-02-22 | $8.35 | $8.40 | $8.12 | $8.20 | $7.48 | 15,342,000 |
| 2016-02-19 | $7.99 | $8.09 | $7.88 | $8.00 | $7.30 | 15,815,690 |
| 2016-02-18 | $7.80 | $7.94 | $7.80 | $7.94 | $7.24 | 16,180,010 |
| 2016-02-17 | $7.60 | $7.72 | $7.46 | $7.56 | $6.90 | 11,331,810 |
| 2016-02-16 | $7.45 | $7.68 | $7.45 | $7.60 | $6.93 | 16,493,890 |
| 2016-02-15 | $7.45 | $7.68 | $7.31 | $7.50 | $6.84 | 16,049,410 |
| 2016-02-12 | $7.68 | $7.68 | $7.68 | $7.68 | $7.01 | 0 |
| 2016-02-11 | $7.68 | $7.68 | $7.68 | $7.68 | $7.01 | 0 |
| 2016-02-10 | $7.68 | $7.68 | $7.68 | $7.68 | $7.01 | 0 |
| 2016-02-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.01 | 0 |
| 2016-02-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.01 | 0 |
| 2016-02-05 | $7.25 | $7.68 | $7.25 | $7.68 | $7.01 | 16,101,950 |
| 2016-02-04 | $7.33 | $7.50 | $7.10 | $7.31 | $6.67 | 23,156,200 |
| 2016-02-03 | $8.05 | $8.05 | $7.29 | $7.29 | $6.65 | 50,526,160 |
| 2016-02-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.00 | 352,280 |
| 2016-02-01 | $7.30 | $7.30 | $7.30 | $7.30 | $6.66 | 285,280 |
| 2016-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.34 | 4,431,740 |
| 2016-01-28 | $6.60 | $6.62 | $6.45 | $6.62 | $6.04 | 11,614,700 |
| 2016-01-27 | $6.30 | $6.30 | $6.12 | $6.30 | $5.75 | 21,362,900 |
| 2016-01-26 | $6.00 | $6.00 | $6.00 | $6.00 | $5.47 | 846,640 |
| 2016-01-25 | $5.71 | $5.71 | $5.71 | $5.71 | $5.21 | 105,830 |
| 2016-01-22 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-20 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-19 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-18 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-15 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-13 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-12 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-11 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-08 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-06 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-05 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-04 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2016-01-01 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-31 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-29 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-25 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-24 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-23 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-22 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-18 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-17 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-16 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-15 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-11 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-10 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-09 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-08 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-04 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-03 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-02 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-12-01 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-27 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-26 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-25 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-24 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-23 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-20 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-19 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-18 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-17 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-16 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-13 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-12 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-11 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-10 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-09 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-06 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-05 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-04 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-03 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-11-02 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-29 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-27 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-26 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-23 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-22 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-20 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-19 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-16 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-15 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-13 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-12 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-09 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-08 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-06 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-05 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-02 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-10-01 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-29 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-25 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-24 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-23 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-22 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-18 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-17 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-16 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-15 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-11 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-10 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-09 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-08 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-04 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-03 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-02 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-09-01 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-31 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-27 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-26 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-25 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-24 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-20 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-19 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-18 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-17 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-14 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-13 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-12 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-11 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-10 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-06 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-05 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-04 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-08-03 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-31 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-29 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-27 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-24 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-23 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-22 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-21 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-20 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-17 | $5.44 | $5.44 | $5.44 | $5.44 | $4.96 | 0 |
| 2015-07-16 | $5.44 | $5.55 | $5.44 | $5.44 | $4.96 | 33,350,130 |
| 2015-07-15 | $5.73 | $5.89 | $5.73 | $5.73 | $5.23 | 12,587,000 |
| 2015-07-14 | $6.18 | $6.41 | $6.03 | $6.03 | $5.50 | 51,576,660 |
| 2015-07-13 | $6.10 | $6.48 | $5.96 | $6.35 | $5.79 | 60,996,250 |
| 2015-07-10 | $5.70 | $6.24 | $5.70 | $6.20 | $5.66 | 72,980,010 |
| 2015-07-09 | $5.66 | $6.25 | $5.66 | $5.96 | $5.44 | 75,821,090 |
| 2015-07-08 | $5.96 | $5.96 | $5.96 | $5.96 | $5.44 | 183,400 |
| 2015-07-07 | $6.27 | $6.27 | $6.27 | $6.27 | $5.72 | 146,400 |
| 2015-07-06 | $7.09 | $7.10 | $6.60 | $6.60 | $6.02 | 12,251,420 |
| 2015-07-03 | $6.95 | $6.95 | $6.95 | $6.95 | $6.34 | 1,271,300 |
| 2015-07-02 | $7.32 | $7.44 | $7.32 | $7.32 | $6.68 | 7,557,090 |
| 2015-07-01 | $8.00 | $8.20 | $7.70 | $7.70 | $7.03 | 21,806,440 |
| 2015-06-30 | $7.98 | $8.40 | $7.98 | $8.11 | $7.40 | 32,363,370 |
| 2015-06-29 | $8.80 | $8.80 | $8.40 | $8.40 | $7.66 | 12,721,200 |
| 2015-06-26 | $9.01 | $9.02 | $8.84 | $8.84 | $8.07 | 15,759,700 |
| 2015-06-25 | $9.69 | $10.00 | $9.20 | $9.31 | $8.49 | 26,026,030 |
| 2015-06-24 | $9.60 | $9.84 | $9.30 | $9.66 | $8.81 | 23,245,980 |
| 2015-06-23 | $9.86 | $10.15 | $9.37 | $9.40 | $8.58 | 27,660,470 |
| 2015-06-22 | $9.86 | $9.86 | $9.86 | $9.86 | $9.00 | 0 |
| 2015-06-19 | $9.98 | $10.56 | $9.80 | $9.86 | $9.00 | 31,791,130 |
| 2015-06-18 | $10.02 | $10.59 | $9.94 | $10.32 | $9.42 | 31,840,700 |
| 2015-06-17 | $10.00 | $10.30 | $9.85 | $10.09 | $9.21 | 35,479,560 |
| 2015-06-16 | $10.60 | $10.93 | $10.37 | $10.37 | $9.46 | 32,141,170 |
| 2015-06-15 | $11.32 | $11.32 | $10.51 | $10.92 | $9.96 | 64,346,290 |
| 2015-06-12 | $10.78 | $10.78 | $10.78 | $10.78 | $9.84 | 4,481,340 |
| 2015-06-11 | $10.06 | $10.27 | $10.06 | $10.27 | $9.37 | 6,212,430 |
| 2015-06-10 | $9.31 | $9.78 | $9.11 | $9.78 | $8.92 | 25,248,300 |
| 2015-06-09 | $9.31 | $9.31 | $8.87 | $9.31 | $8.49 | 67,029,190 |
| 2015-06-08 | $8.87 | $8.87 | $8.87 | $8.87 | $8.09 | 4,402,840 |
| 2015-06-05 | $8.20 | $8.45 | $8.18 | $8.45 | $7.71 | 29,396,090 |
| 2015-06-04 | $8.06 | $8.22 | $7.69 | $8.05 | $7.35 | 34,580,030 |
| 2015-06-03 | $8.33 | $8.36 | $7.98 | $8.09 | $7.38 | 35,649,730 |
| 2015-06-02 | $8.41 | $8.67 | $8.12 | $8.36 | $7.63 | 28,984,610 |
| 2015-06-01 | $8.11 | $8.39 | $8.06 | $8.35 | $7.62 | 23,360,260 |
| 2015-05-29 | $8.15 | $8.43 | $7.83 | $8.07 | $7.36 | 33,312,250 |
| 2015-05-28 | $8.62 | $9.04 | $8.23 | $8.24 | $7.52 | 35,826,110 |
| 2015-05-27 | $8.80 | $8.87 | $8.43 | $8.66 | $7.90 | 41,852,100 |
| 2015-05-26 | $8.04 | $8.45 | $8.03 | $8.45 | $7.71 | 23,664,200 |
| 2015-05-25 | $7.93 | $8.16 | $7.92 | $8.05 | $7.35 | 34,912,580 |
| 2015-05-22 | $7.90 | $8.10 | $7.67 | $8.04 | $7.34 | 39,786,660 |
| 2015-05-21 | $7.39 | $7.75 | $7.36 | $7.75 | $7.07 | 35,007,460 |
| 2015-05-20 | $7.50 | $7.69 | $7.29 | $7.38 | $6.73 | 43,144,320 |
| 2015-05-19 | $7.01 | $7.32 | $6.93 | $7.32 | $6.68 | 19,717,840 |
| 2015-05-18 | $7.16 | $7.27 | $6.95 | $6.97 | $6.36 | 24,968,150 |
| 2015-05-15 | $7.11 | $7.36 | $7.02 | $7.20 | $6.57 | 20,050,580 |
| 2015-05-14 | $7.04 | $7.18 | $6.98 | $7.12 | $6.50 | 20,222,150 |
| 2015-05-13 | $6.85 | $7.06 | $6.81 | $6.98 | $6.37 | 33,212,470 |
| 2015-05-12 | $6.97 | $7.07 | $6.72 | $6.93 | $6.32 | 36,457,550 |
| 2015-05-11 | $6.48 | $6.74 | $6.48 | $6.74 | $6.15 | 16,003,830 |
| 2015-05-08 | $6.20 | $6.42 | $6.13 | $6.42 | $5.86 | 22,646,520 |
| 2015-05-07 | $6.37 | $6.46 | $6.11 | $6.11 | $5.57 | 21,826,630 |
| 2015-05-06 | $6.80 | $6.87 | $6.43 | $6.43 | $5.87 | 19,278,890 |
| 2015-05-05 | $6.83 | $7.00 | $6.69 | $6.77 | $6.18 | 23,147,580 |
| 2015-05-04 | $7.11 | $7.14 | $6.82 | $6.83 | $6.23 | 34,541,050 |
| 2015-05-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.48 | 0 |
| 2015-04-30 | $7.05 | $7.27 | $7.03 | $7.10 | $6.48 | 34,288,470 |
| 2015-04-29 | $7.07 | $7.42 | $7.07 | $7.13 | $6.51 | 81,893,560 |
| 2015-04-28 | $7.44 | $7.44 | $7.44 | $7.44 | $6.79 | 6,575,900 |
| 2015-04-27 | $7.83 | $7.83 | $7.83 | $7.83 | $7.14 | 0 |
| 2015-04-24 | $7.90 | $8.02 | $7.80 | $7.83 | $7.14 | 40,967,360 |
| 2015-04-23 | $7.97 | $8.28 | $7.81 | $8.19 | $7.47 | 82,772,830 |
| 2015-04-22 | $7.26 | $7.99 | $7.22 | $7.99 | $7.29 | 97,013,670 |
| 2015-04-21 | $7.10 | $7.30 | $7.05 | $7.26 | $6.62 | 36,722,430 |
| 2015-04-20 | $7.30 | $7.44 | $7.04 | $7.24 | $6.61 | 56,795,320 |
| 2015-04-17 | $7.30 | $7.89 | $7.30 | $7.64 | $6.97 | 46,525,640 |
| 2015-04-16 | $7.10 | $7.54 | $6.87 | $7.49 | $6.83 | 27,142,500 |
| 2015-04-15 | $7.67 | $7.80 | $7.20 | $7.25 | $6.62 | 34,604,700 |
| 2015-04-14 | $7.68 | $8.04 | $7.53 | $7.63 | $6.96 | 50,359,040 |
| 2015-04-13 | $7.12 | $7.64 | $7.08 | $7.63 | $6.96 | 50,167,890 |
| 2015-04-10 | $6.94 | $7.15 | $6.87 | $7.11 | $6.49 | 23,766,750 |
| 2015-04-09 | $7.08 | $7.18 | $6.75 | $6.99 | $6.38 | 28,572,120 |
Changlin Company Ltd (600710) News Headlines
Recent Changlin Company Ltd (600710) News
Similar Companies to Changlin Company Ltd (600710) 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 | -- | -- | -- |