Xiamen ITG Group CorpLtd (600755) Exchange: SHG
Data as of Aug. 27, 2025
$6.27 ($0.06) 0.97%
Xiamen ITG Group CorpLtd - Daily Information
Click for more stock information on Xiamen ITG Group CorpLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.19 |
| Previous Close | $6.27 |
| High | $6.28 |
| Low | $6.19 |
| Adjusted Open | $6.19 |
| Previous Adjusted Close | $6.27 |
| Adjusted High | $6.28 |
| Adjusted Low | $6.19 |
About Xiamen ITG Group CorpLtd (600755)
Xiamen ITG Group Corp., Ltd is principally engaged in trading, property and port logistics business. The Company operates its businesses through trading, which deals with commodities such as lumber products; property business, which is involved in development and distribution of residential communities, as well as port logistics business. The Company is also involved in the retailing of commodities such as automobile, and operation of regular chain restaurants. It operates its businesses in domestic and overseas markets.
Invest in Xiamen ITG Group CorpLtd (600755)
Historical Stock Data for Xiamen ITG Group CorpLtd (600755)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $6.19 | $6.28 | $6.19 | $6.27 | $6.27 | 18,707,100 |
| 2025-08-14 | $6.27 | $6.30 | $6.20 | $6.21 | $6.21 | 24,185,750 |
| 2025-08-13 | $6.28 | $6.28 | $6.24 | $6.27 | $6.27 | 19,585,140 |
| 2025-08-12 | $6.28 | $6.30 | $6.25 | $6.27 | $6.27 | 21,021,890 |
| 2025-08-11 | $6.28 | $6.30 | $6.26 | $6.28 | $6.28 | 15,403,590 |
| 2025-08-08 | $6.26 | $6.30 | $6.26 | $6.28 | $6.28 | 15,151,600 |
| 2025-08-07 | $6.28 | $6.30 | $6.25 | $6.27 | $6.27 | 17,155,310 |
| 2025-08-06 | $6.31 | $6.32 | $6.26 | $6.28 | $6.28 | 15,835,540 |
| 2025-08-05 | $6.30 | $6.32 | $6.28 | $6.31 | $6.31 | 12,132,000 |
| 2025-08-04 | $6.28 | $6.32 | $6.25 | $6.30 | $6.30 | 15,266,150 |
| 2025-08-01 | $6.30 | $6.37 | $6.27 | $6.30 | $6.30 | 15,644,130 |
| 2025-07-31 | $6.38 | $6.39 | $6.28 | $6.30 | $6.30 | 20,625,030 |
| 2025-07-30 | $6.38 | $6.44 | $6.36 | $6.40 | $6.40 | 12,276,310 |
| 2025-07-29 | $6.45 | $6.47 | $6.35 | $6.41 | $6.41 | 16,155,460 |
| 2025-07-28 | $6.48 | $6.49 | $6.42 | $6.45 | $6.45 | 15,381,290 |
| 2025-07-25 | $6.43 | $6.60 | $6.41 | $6.48 | $6.48 | 40,369,930 |
| 2025-07-24 | $6.36 | $6.42 | $6.33 | $6.42 | $6.42 | 22,277,390 |
| 2025-07-23 | $6.38 | $6.43 | $6.34 | $6.36 | $6.36 | 19,310,220 |
| 2025-07-22 | $6.36 | $6.37 | $6.30 | $6.37 | $6.37 | 20,114,280 |
| 2025-07-21 | $6.28 | $6.36 | $6.27 | $6.35 | $6.35 | 17,987,720 |
| 2025-07-18 | $6.29 | $6.30 | $6.26 | $6.28 | $6.28 | 10,007,900 |
| 2025-07-17 | $6.30 | $6.31 | $6.25 | $6.28 | $6.28 | 12,569,580 |
| 2025-07-16 | $6.30 | $6.32 | $6.26 | $6.28 | $6.28 | 11,430,750 |
| 2025-07-15 | $6.34 | $6.36 | $6.25 | $6.30 | $6.30 | 18,171,900 |
| 2025-07-14 | $6.31 | $6.36 | $6.30 | $6.35 | $6.35 | 18,667,720 |
| 2025-07-11 | $6.31 | $6.35 | $6.29 | $6.31 | $6.31 | 22,492,510 |
| 2025-07-10 | $6.24 | $6.33 | $6.21 | $6.32 | $6.32 | 27,438,820 |
| 2025-07-09 | $6.19 | $6.26 | $6.17 | $6.22 | $6.22 | 18,429,240 |
| 2025-07-08 | $6.14 | $6.19 | $6.13 | $6.18 | $6.18 | 15,315,900 |
| 2025-07-07 | $6.12 | $6.14 | $6.11 | $6.13 | $6.13 | 11,950,700 |
| 2025-07-04 | $6.12 | $6.14 | $6.09 | $6.11 | $6.11 | 17,246,660 |
| 2025-07-03 | $6.12 | $6.13 | $6.09 | $6.10 | $6.10 | 11,911,740 |
| 2025-07-02 | $6.09 | $6.14 | $6.08 | $6.12 | $6.12 | 19,494,330 |
| 2025-06-30 | $6.08 | $6.11 | $6.05 | $6.05 | $6.05 | 19,892,860 |
| 2025-06-27 | $6.10 | $6.12 | $6.05 | $6.07 | $6.07 | 20,825,820 |
| 2025-06-26 | $6.24 | $6.31 | $6.23 | $6.24 | $6.24 | 21,014,320 |
| 2025-06-25 | $6.18 | $6.25 | $6.16 | $6.24 | $6.24 | 20,524,900 |
| 2025-06-24 | $6.16 | $6.19 | $6.14 | $6.17 | $6.17 | 15,489,070 |
| 2025-06-23 | $6.08 | $6.17 | $6.04 | $6.16 | $6.16 | 14,902,490 |
| 2025-06-20 | $6.10 | $6.13 | $6.07 | $6.07 | $6.07 | 16,299,160 |
| 2025-06-19 | $6.16 | $6.17 | $6.07 | $6.08 | $6.08 | 18,373,500 |
| 2025-06-18 | $6.22 | $6.23 | $6.14 | $6.15 | $6.15 | 25,511,600 |
| 2025-06-17 | $6.25 | $6.26 | $6.20 | $6.22 | $6.22 | 19,131,740 |
| 2025-06-13 | $6.40 | $6.48 | $6.32 | $6.32 | $6.32 | 64,898,360 |
| 2025-06-12 | $6.24 | $6.36 | $6.22 | $6.35 | $6.35 | 35,037,720 |
| 2025-06-11 | $6.20 | $6.26 | $6.19 | $6.23 | $6.23 | 20,019,110 |
| 2025-06-10 | $6.22 | $6.25 | $6.17 | $6.20 | $6.20 | 16,055,510 |
| 2025-06-09 | $6.21 | $6.27 | $6.20 | $6.22 | $6.22 | 18,887,280 |
| 2025-06-06 | $6.25 | $6.31 | $6.20 | $6.21 | $6.21 | 28,967,900 |
| 2025-06-05 | $6.25 | $6.48 | $6.17 | $6.34 | $6.34 | 30,075,940 |
| 2025-06-04 | $6.18 | $6.26 | $6.16 | $6.25 | $6.25 | 14,846,880 |
| 2025-06-03 | $6.24 | $6.24 | $6.10 | $6.18 | $6.18 | 20,311,830 |
| 2025-05-30 | $6.26 | $6.29 | $6.22 | $6.26 | $6.26 | 13,710,960 |
| 2025-05-29 | $6.25 | $6.29 | $6.23 | $6.26 | $6.26 | 14,100,800 |
| 2025-05-28 | $6.24 | $6.26 | $6.22 | $6.25 | $6.25 | 9,238,400 |
| 2025-05-27 | $6.21 | $6.25 | $6.17 | $6.24 | $6.24 | 12,726,940 |
| 2025-05-26 | $6.21 | $6.25 | $6.17 | $6.20 | $6.20 | 12,860,150 |
| 2025-05-23 | $6.28 | $6.31 | $6.21 | $6.21 | $6.21 | 13,926,420 |
| 2025-05-22 | $6.32 | $6.33 | $6.27 | $6.28 | $6.28 | 12,491,310 |
| 2025-05-21 | $6.34 | $6.38 | $6.32 | $6.33 | $6.33 | 9,434,190 |
| 2025-05-20 | $6.38 | $6.41 | $6.33 | $6.35 | $6.35 | 13,891,970 |
| 2025-05-19 | $6.32 | $6.40 | $6.29 | $6.37 | $6.37 | 14,964,080 |
| 2025-05-16 | $6.34 | $6.39 | $6.30 | $6.31 | $6.31 | 13,073,640 |
| 2025-05-15 | $6.43 | $6.46 | $6.38 | $6.38 | $6.38 | 13,885,520 |
| 2025-05-14 | $6.35 | $6.44 | $6.31 | $6.43 | $6.43 | 18,653,860 |
| 2025-05-13 | $6.46 | $6.48 | $6.34 | $6.36 | $6.36 | 17,281,400 |
| 2025-05-12 | $6.32 | $6.41 | $6.29 | $6.40 | $6.40 | 22,498,130 |
| 2025-05-09 | $6.33 | $6.33 | $6.25 | $6.28 | $6.28 | 11,779,500 |
| 2025-05-08 | $6.33 | $6.33 | $6.29 | $6.32 | $6.32 | 11,134,900 |
| 2025-05-07 | $6.33 | $6.38 | $6.29 | $6.33 | $6.33 | 16,237,300 |
| 2025-05-06 | $6.28 | $6.37 | $6.26 | $6.32 | $6.32 | 18,783,270 |
| 2025-04-30 | $6.17 | $6.33 | $6.17 | $6.27 | $6.27 | 22,423,000 |
| 2025-04-29 | $6.14 | $6.22 | $6.13 | $6.14 | $6.14 | 8,442,270 |
| 2025-04-28 | $6.22 | $6.23 | $6.14 | $6.15 | $6.15 | 11,570,080 |
| 2025-04-25 | $6.18 | $6.24 | $6.17 | $6.20 | $6.20 | 8,618,400 |
| 2025-04-24 | $6.20 | $6.24 | $6.14 | $6.18 | $6.18 | 12,442,400 |
| 2025-04-23 | $6.29 | $6.32 | $6.21 | $6.21 | $6.21 | 18,506,380 |
| 2025-04-22 | $6.20 | $6.33 | $6.18 | $6.32 | $6.32 | 23,023,850 |
| 2025-04-21 | $6.16 | $6.21 | $6.13 | $6.18 | $6.18 | 9,463,200 |
| 2025-04-18 | $6.17 | $6.21 | $6.14 | $6.18 | $6.18 | 10,615,410 |
| 2025-04-17 | $6.10 | $6.19 | $6.08 | $6.17 | $6.17 | 14,027,130 |
| 2025-04-16 | $6.08 | $6.16 | $6.04 | $6.13 | $6.13 | 16,941,820 |
| 2025-04-15 | $6.14 | $6.16 | $6.08 | $6.11 | $6.11 | 14,900,220 |
| 2025-04-14 | $6.21 | $6.22 | $6.11 | $6.16 | $6.16 | 23,072,900 |
| 2025-04-11 | $6.28 | $6.36 | $6.17 | $6.18 | $6.18 | 25,341,910 |
| 2025-04-10 | $6.44 | $6.60 | $6.28 | $6.31 | $6.31 | 41,233,300 |
| 2025-04-09 | $6.06 | $6.15 | $5.95 | $6.14 | $6.14 | 18,218,940 |
| 2025-04-08 | $5.85 | $6.16 | $5.85 | $6.10 | $6.10 | 26,838,270 |
| 2025-04-07 | $6.24 | $6.28 | $5.80 | $5.83 | $5.83 | 34,341,140 |
| 2025-04-03 | $6.39 | $6.48 | $6.37 | $6.44 | $6.44 | 9,328,620 |
| 2025-04-02 | $6.44 | $6.45 | $6.40 | $6.43 | $6.43 | 6,625,310 |
| 2025-04-01 | $6.40 | $6.46 | $6.38 | $6.43 | $6.43 | 9,163,690 |
| 2025-03-31 | $6.42 | $6.47 | $6.36 | $6.38 | $6.38 | 9,613,550 |
| 2025-03-28 | $6.48 | $6.50 | $6.41 | $6.45 | $6.45 | 9,983,150 |
| 2025-03-27 | $6.52 | $6.54 | $6.47 | $6.49 | $6.49 | 8,411,690 |
| 2025-03-26 | $6.54 | $6.57 | $6.51 | $6.54 | $6.54 | 12,184,390 |
| 2025-03-25 | $6.48 | $6.54 | $6.44 | $6.54 | $6.54 | 10,996,400 |
| 2025-03-24 | $6.50 | $6.52 | $6.42 | $6.47 | $6.47 | 11,436,770 |
| 2025-03-21 | $6.50 | $6.54 | $6.46 | $6.48 | $6.48 | 12,282,260 |
| 2025-03-20 | $6.54 | $6.56 | $6.49 | $6.50 | $6.50 | 11,597,800 |
| 2025-03-19 | $6.60 | $6.62 | $6.51 | $6.55 | $6.55 | 14,869,180 |
| 2025-03-18 | $6.67 | $6.68 | $6.58 | $6.60 | $6.60 | 16,971,820 |
| 2025-03-17 | $6.50 | $6.83 | $6.46 | $6.67 | $6.67 | 52,093,530 |
| 2025-03-14 | $6.40 | $6.49 | $6.39 | $6.48 | $6.48 | 21,637,750 |
| 2025-03-13 | $6.39 | $6.42 | $6.36 | $6.40 | $6.40 | 13,099,220 |
| 2025-03-12 | $6.46 | $6.47 | $6.36 | $6.40 | $6.40 | 13,939,900 |
| 2025-03-11 | $6.36 | $6.47 | $6.35 | $6.45 | $6.45 | 17,621,140 |
| 2025-03-10 | $6.38 | $6.41 | $6.34 | $6.40 | $6.40 | 12,036,370 |
| 2025-03-07 | $6.41 | $6.42 | $6.35 | $6.35 | $6.35 | 9,328,000 |
| 2025-03-06 | $6.39 | $6.45 | $6.35 | $6.43 | $6.43 | 15,897,160 |
| 2025-03-05 | $6.36 | $6.48 | $6.28 | $6.40 | $6.40 | 16,543,180 |
| 2025-03-04 | $6.30 | $6.38 | $6.28 | $6.36 | $6.36 | 8,569,700 |
| 2025-03-03 | $6.33 | $6.34 | $6.28 | $6.32 | $6.32 | 11,355,050 |
| 2025-02-28 | $6.36 | $6.40 | $6.30 | $6.31 | $6.31 | 9,937,600 |
| 2025-02-27 | $6.43 | $6.45 | $6.34 | $6.39 | $6.39 | 12,031,690 |
| 2025-02-26 | $6.32 | $6.44 | $6.32 | $6.44 | $6.44 | 16,635,270 |
| 2025-02-25 | $6.31 | $6.35 | $6.26 | $6.32 | $6.32 | 11,047,330 |
| 2025-02-24 | $6.32 | $6.36 | $6.29 | $6.31 | $6.31 | 12,331,160 |
| 2025-02-20 | $6.39 | $6.41 | $6.33 | $6.34 | $6.34 | 10,494,600 |
| 2025-02-19 | $6.45 | $6.46 | $6.37 | $6.39 | $6.39 | 15,558,040 |
| 2025-02-18 | $6.49 | $6.58 | $6.42 | $6.44 | $6.44 | 21,474,260 |
| 2025-02-17 | $6.46 | $6.52 | $6.40 | $6.48 | $6.48 | 19,462,150 |
| 2025-02-14 | $6.40 | $6.47 | $6.39 | $6.46 | $6.46 | 13,708,200 |
| 2025-02-13 | $6.39 | $6.48 | $6.38 | $6.41 | $6.41 | 14,858,070 |
| 2025-02-12 | $6.35 | $6.40 | $6.34 | $6.40 | $6.40 | 9,466,630 |
| 2025-02-11 | $6.36 | $6.40 | $6.31 | $6.38 | $6.38 | 14,643,760 |
| 2025-02-10 | $6.36 | $6.43 | $6.35 | $6.36 | $6.36 | 12,130,550 |
| 2025-02-07 | $6.34 | $6.41 | $6.30 | $6.37 | $6.37 | 12,906,830 |
| 2025-02-06 | $6.31 | $6.41 | $6.28 | $6.35 | $6.35 | 11,178,200 |
| 2025-02-05 | $6.41 | $6.43 | $6.30 | $6.35 | $6.35 | 11,669,200 |
| 2025-01-27 | $6.39 | $6.46 | $6.39 | $6.39 | $6.39 | 12,082,860 |
| 2025-01-24 | $6.38 | $6.39 | $6.32 | $6.36 | $6.36 | 11,368,940 |
| 2025-01-23 | $6.55 | $6.57 | $6.49 | $6.51 | $6.51 | 12,611,400 |
| 2025-01-22 | $6.54 | $6.54 | $6.45 | $6.49 | $6.49 | 9,283,680 |
| 2025-01-21 | $6.58 | $6.59 | $6.49 | $6.52 | $6.52 | 11,404,650 |
| 2025-01-20 | $6.50 | $6.57 | $6.47 | $6.54 | $6.54 | 13,084,110 |
| 2025-01-17 | $6.45 | $6.50 | $6.39 | $6.48 | $6.48 | 13,128,070 |
| 2025-01-16 | $6.38 | $6.48 | $6.36 | $6.46 | $6.46 | 16,539,500 |
| 2025-01-15 | $6.29 | $6.38 | $6.27 | $6.37 | $6.37 | 17,472,620 |
| 2025-01-14 | $6.18 | $6.33 | $6.17 | $6.30 | $6.30 | 15,697,010 |
| 2025-01-13 | $6.12 | $6.18 | $6.08 | $6.17 | $6.17 | 10,309,230 |
| 2025-01-09 | $6.26 | $6.27 | $6.20 | $6.22 | $6.22 | 11,478,810 |
| 2025-01-08 | $6.30 | $6.33 | $6.17 | $6.29 | $6.29 | 17,295,430 |
| 2025-01-07 | $6.37 | $6.40 | $6.27 | $6.32 | $6.32 | 16,112,200 |
| 2025-01-06 | $6.32 | $6.39 | $6.23 | $6.39 | $6.39 | 19,512,860 |
| 2025-01-03 | $6.40 | $6.47 | $6.30 | $6.31 | $6.31 | 22,584,620 |
| 2025-01-02 | $6.62 | $6.68 | $6.37 | $6.41 | $6.41 | 33,376,440 |
| 2024-12-31 | $6.69 | $6.74 | $6.62 | $6.64 | $6.64 | 27,653,840 |
| 2024-12-30 | $6.68 | $6.71 | $6.65 | $6.71 | $6.71 | 19,637,900 |
| 2024-12-27 | $6.68 | $6.76 | $6.68 | $6.69 | $6.69 | 16,713,920 |
| 2024-12-26 | $6.72 | $6.73 | $6.63 | $6.70 | $6.70 | 20,041,560 |
| 2024-12-25 | $6.68 | $6.71 | $6.64 | $6.69 | $6.69 | 17,261,350 |
| 2024-12-24 | $6.57 | $6.69 | $6.55 | $6.67 | $6.67 | 21,849,260 |
| 2024-12-23 | $6.64 | $6.70 | $6.56 | $6.57 | $6.57 | 20,967,560 |
| 2024-12-20 | $6.66 | $6.70 | $6.61 | $6.63 | $6.63 | 13,884,020 |
| 2024-12-19 | $6.63 | $6.69 | $6.56 | $6.68 | $6.68 | 19,574,810 |
| 2024-12-18 | $6.67 | $6.79 | $6.66 | $6.67 | $6.67 | 22,289,520 |
| 2024-12-17 | $6.64 | $6.69 | $6.57 | $6.66 | $6.66 | 34,511,050 |
| 2024-12-16 | $6.73 | $6.82 | $6.63 | $6.65 | $6.65 | 41,183,840 |
| 2024-12-13 | $6.87 | $6.87 | $6.70 | $6.74 | $6.74 | 51,723,180 |
| 2024-12-12 | $6.86 | $6.89 | $6.81 | $6.89 | $6.89 | 32,079,890 |
| 2024-12-11 | $6.82 | $6.90 | $6.81 | $6.85 | $6.85 | 26,296,300 |
| 2024-12-10 | $6.98 | $7.02 | $6.81 | $6.83 | $6.83 | 39,085,170 |
| 2024-12-09 | $6.86 | $6.89 | $6.78 | $6.83 | $6.83 | 23,530,810 |
| 2024-12-06 | $6.75 | $6.89 | $6.73 | $6.86 | $6.86 | 34,557,290 |
| 2024-12-05 | $6.79 | $6.80 | $6.72 | $6.75 | $6.75 | 22,999,010 |
| 2024-12-04 | $6.92 | $6.92 | $6.77 | $6.80 | $6.80 | 34,620,800 |
| 2024-12-03 | $6.77 | $7.03 | $6.71 | $6.97 | $6.97 | 61,656,980 |
| 2024-12-02 | $6.71 | $6.80 | $6.69 | $6.77 | $6.77 | 22,826,160 |
| 2024-11-29 | $6.61 | $6.71 | $6.61 | $6.69 | $6.69 | 22,856,200 |
| 2024-11-28 | $6.66 | $6.69 | $6.58 | $6.63 | $6.63 | 19,928,400 |
| 2024-11-27 | $6.63 | $6.65 | $6.45 | $6.65 | $6.65 | 22,684,600 |
| 2024-11-26 | $6.63 | $6.69 | $6.59 | $6.63 | $6.63 | 14,319,240 |
| 2024-11-25 | $6.60 | $6.68 | $6.54 | $6.63 | $6.63 | 19,188,150 |
| 2024-11-22 | $6.83 | $6.89 | $6.60 | $6.61 | $6.61 | 28,546,550 |
| 2024-11-21 | $6.86 | $6.87 | $6.77 | $6.80 | $6.80 | 19,794,320 |
| 2024-11-20 | $6.84 | $6.88 | $6.79 | $6.86 | $6.86 | 28,797,840 |
| 2024-11-19 | $6.90 | $6.98 | $6.76 | $6.89 | $6.89 | 40,763,840 |
| 2024-11-18 | $6.87 | $7.13 | $6.87 | $6.95 | $6.95 | 76,729,770 |
| 2024-11-15 | $6.67 | $6.78 | $6.64 | $6.69 | $6.69 | 17,704,960 |
| 2024-11-14 | $6.84 | $6.85 | $6.66 | $6.67 | $6.67 | 22,229,150 |
| 2024-11-13 | $6.80 | $6.93 | $6.77 | $6.83 | $6.83 | 24,659,250 |
| 2024-11-12 | $6.81 | $6.92 | $6.76 | $6.80 | $6.80 | 32,823,160 |
| 2024-11-11 | $6.76 | $6.82 | $6.71 | $6.81 | $6.81 | 22,431,370 |
| 2024-11-08 | $6.96 | $6.97 | $6.75 | $6.81 | $6.81 | 34,384,200 |
| 2024-11-07 | $6.69 | $6.89 | $6.65 | $6.89 | $6.89 | 32,860,870 |
| 2024-11-06 | $6.73 | $6.77 | $6.67 | $6.73 | $6.73 | 31,530,260 |
| 2024-11-05 | $6.59 | $6.74 | $6.59 | $6.74 | $6.74 | 35,061,150 |
| 2024-11-04 | $6.47 | $6.62 | $6.45 | $6.61 | $6.61 | 29,798,460 |
| 2024-11-01 | $6.53 | $6.58 | $6.45 | $6.46 | $6.46 | 36,430,320 |
| 2024-10-31 | $6.62 | $6.63 | $6.48 | $6.53 | $6.53 | 53,464,330 |
| 2024-10-30 | $6.72 | $6.81 | $6.70 | $6.73 | $6.73 | 26,235,910 |
| 2024-10-29 | $6.89 | $6.97 | $6.68 | $6.80 | $6.80 | 46,622,790 |
| 2024-10-28 | $6.92 | $6.94 | $6.86 | $6.88 | $6.88 | 30,531,670 |
| 2024-10-25 | $6.87 | $6.96 | $6.87 | $6.91 | $6.91 | 21,202,130 |
| 2024-10-24 | $7.00 | $7.03 | $6.81 | $6.88 | $6.88 | 26,157,570 |
| 2024-10-23 | $7.05 | $7.08 | $7.00 | $7.04 | $7.04 | 21,773,720 |
| 2024-10-22 | $7.02 | $7.08 | $6.97 | $7.04 | $7.04 | 19,329,190 |
| 2024-10-21 | $7.06 | $7.11 | $6.98 | $7.01 | $7.01 | 28,848,090 |
| 2024-10-18 | $6.98 | $7.18 | $6.89 | $7.06 | $7.06 | 29,330,280 |
| 2024-10-17 | $7.17 | $7.17 | $6.98 | $6.98 | $6.98 | 24,477,830 |
| 2024-10-16 | $7.06 | $7.23 | $7.05 | $7.14 | $7.14 | 20,850,030 |
| 2024-10-15 | $7.19 | $7.29 | $7.05 | $7.13 | $7.13 | 26,442,840 |
| 2024-10-14 | $7.03 | $7.25 | $7.03 | $7.20 | $7.20 | 30,146,340 |
| 2024-10-11 | $7.25 | $7.33 | $7.00 | $7.04 | $7.04 | 34,225,750 |
| 2024-10-10 | $7.02 | $7.45 | $6.97 | $7.25 | $7.25 | 51,620,380 |
| 2024-10-09 | $7.65 | $7.65 | $7.02 | $7.02 | $7.02 | 72,810,180 |
| 2024-10-08 | $8.16 | $8.16 | $7.47 | $7.80 | $7.80 | 88,626,710 |
| 2024-09-30 | $7.15 | $7.48 | $7.04 | $7.42 | $7.42 | 74,279,120 |
| 2024-09-27 | $6.80 | $6.92 | $6.66 | $6.88 | $6.88 | 33,215,230 |
| 2024-09-26 | $6.41 | $6.73 | $6.39 | $6.73 | $6.73 | 37,097,570 |
| 2024-09-25 | $6.23 | $6.55 | $6.21 | $6.41 | $6.41 | 32,811,990 |
| 2024-09-24 | $5.80 | $6.13 | $5.79 | $6.12 | $6.12 | 24,941,380 |
| 2024-09-23 | $5.77 | $5.81 | $5.69 | $5.78 | $5.78 | 9,034,160 |
| 2024-09-20 | $5.80 | $5.81 | $5.72 | $5.74 | $5.74 | 7,636,520 |
| 2024-09-19 | $5.75 | $5.86 | $5.72 | $5.80 | $5.80 | 12,143,630 |
| 2024-09-18 | $5.69 | $5.80 | $5.63 | $5.74 | $5.74 | 14,511,340 |
| 2024-09-13 | $5.57 | $5.73 | $5.56 | $5.69 | $5.69 | 16,532,900 |
| 2024-09-12 | $5.56 | $5.70 | $5.54 | $5.57 | $5.57 | 12,489,870 |
| 2024-09-11 | $5.52 | $5.58 | $5.48 | $5.56 | $5.56 | 11,762,320 |
| 2024-09-10 | $5.67 | $5.67 | $5.46 | $5.54 | $5.54 | 13,230,560 |
| 2024-09-09 | $5.69 | $5.71 | $5.61 | $5.63 | $5.63 | 9,176,200 |
| 2024-09-06 | $5.81 | $5.83 | $5.70 | $5.71 | $5.71 | 10,177,680 |
| 2024-09-05 | $5.77 | $5.84 | $5.75 | $5.81 | $5.81 | 10,702,300 |
| 2024-09-04 | $5.74 | $5.80 | $5.68 | $5.77 | $5.77 | 13,259,700 |
| 2024-09-03 | $5.72 | $5.77 | $5.63 | $5.75 | $5.75 | 13,600,070 |
| 2024-09-02 | $5.81 | $5.86 | $5.68 | $5.70 | $5.70 | 22,750,600 |
| 2024-08-30 | $5.78 | $5.96 | $5.58 | $5.86 | $5.86 | 24,739,040 |
| 2024-08-29 | $5.75 | $5.81 | $5.71 | $5.78 | $5.78 | 11,885,310 |
| 2024-08-28 | $5.80 | $5.83 | $5.72 | $5.76 | $5.76 | 9,812,120 |
| 2024-08-27 | $5.98 | $5.99 | $5.78 | $5.80 | $5.80 | 12,685,000 |
| 2024-08-26 | $5.93 | $6.01 | $5.89 | $5.97 | $5.97 | 8,514,080 |
| 2024-08-23 | $6.00 | $6.04 | $5.92 | $5.93 | $5.93 | 10,148,810 |
| 2024-08-22 | $6.12 | $6.13 | $6.00 | $6.00 | $6.00 | 10,789,160 |
| 2024-08-21 | $6.18 | $6.21 | $6.09 | $6.13 | $6.13 | 10,104,100 |
| 2024-08-20 | $6.29 | $6.29 | $6.15 | $6.17 | $6.17 | 10,913,420 |
| 2024-08-19 | $6.23 | $6.29 | $6.21 | $6.27 | $6.27 | 7,643,970 |
| 2024-08-16 | $6.28 | $6.31 | $6.21 | $6.22 | $6.22 | 6,926,760 |
| 2024-08-15 | $6.20 | $6.33 | $6.18 | $6.28 | $6.28 | 7,540,560 |
| 2024-08-14 | $6.32 | $6.34 | $6.20 | $6.20 | $6.20 | 8,471,160 |
| 2024-08-13 | $6.30 | $6.33 | $6.27 | $6.32 | $6.32 | 7,136,200 |
| 2024-08-12 | $6.32 | $6.32 | $6.27 | $6.28 | $6.28 | 5,968,400 |
| 2024-08-09 | $6.33 | $6.39 | $6.30 | $6.30 | $6.30 | 8,877,600 |
| 2024-08-08 | $6.24 | $6.34 | $6.24 | $6.32 | $6.32 | 8,651,840 |
| 2024-08-07 | $6.32 | $6.33 | $6.24 | $6.27 | $6.27 | 7,073,420 |
| 2024-08-06 | $6.34 | $6.39 | $6.26 | $6.32 | $6.32 | 9,935,030 |
| 2024-08-05 | $6.35 | $6.45 | $6.28 | $6.29 | $6.29 | 11,471,100 |
| 2024-08-02 | $6.37 | $6.48 | $6.35 | $6.38 | $6.38 | 12,136,970 |
| 2024-08-01 | $6.41 | $6.45 | $6.33 | $6.40 | $6.40 | 12,366,350 |
| 2024-07-31 | $6.24 | $6.43 | $6.22 | $6.42 | $6.42 | 15,631,470 |
| 2024-07-30 | $6.20 | $6.27 | $6.15 | $6.24 | $6.24 | 9,598,390 |
| 2024-07-29 | $6.28 | $6.28 | $6.19 | $6.20 | $6.20 | 11,509,000 |
| 2024-07-26 | $6.29 | $6.32 | $6.20 | $6.29 | $6.29 | 17,565,660 |
| 2024-07-25 | $6.30 | $6.32 | $6.21 | $6.29 | $6.29 | 12,740,460 |
| 2024-07-24 | $6.45 | $6.46 | $6.31 | $6.32 | $6.32 | 13,365,690 |
| 2024-07-23 | $6.58 | $6.58 | $6.45 | $6.45 | $6.45 | 12,846,580 |
| 2024-07-22 | $6.67 | $6.70 | $6.55 | $6.57 | $6.57 | 13,460,110 |
| 2024-07-19 | $6.84 | $6.84 | $6.67 | $6.70 | $6.70 | 13,054,760 |
| 2024-07-18 | $6.81 | $6.86 | $6.75 | $6.84 | $6.84 | 6,449,110 |
| 2024-07-17 | $6.80 | $6.84 | $6.77 | $6.83 | $6.83 | 5,310,390 |
| 2024-07-16 | $6.81 | $6.85 | $6.76 | $6.80 | $6.80 | 5,640,800 |
| 2024-07-15 | $6.85 | $6.86 | $6.76 | $6.81 | $6.81 | 7,065,930 |
| 2024-07-12 | $6.85 | $6.94 | $6.81 | $6.85 | $6.85 | 8,419,670 |
| 2024-07-11 | $6.84 | $6.85 | $6.73 | $6.84 | $6.84 | 10,272,030 |
| 2024-07-10 | $6.79 | $6.84 | $6.71 | $6.74 | $6.74 | 8,535,370 |
| 2024-07-09 | $6.70 | $6.82 | $6.61 | $6.79 | $6.79 | 10,492,300 |
| 2024-07-08 | $6.70 | $6.85 | $6.67 | $6.70 | $6.70 | 15,108,650 |
| 2024-07-05 | $7.03 | $7.06 | $6.89 | $6.91 | $6.91 | 10,828,320 |
| 2024-07-04 | $7.09 | $7.18 | $6.95 | $6.97 | $6.97 | 15,523,460 |
| 2024-07-03 | $7.23 | $7.25 | $7.10 | $7.10 | $7.10 | 12,110,650 |
| 2024-07-02 | $7.26 | $7.29 | $7.18 | $7.22 | $7.22 | 14,968,010 |
| 2024-07-01 | $7.18 | $7.33 | $7.16 | $7.25 | $7.25 | 11,946,330 |
| 2024-06-28 | $7.10 | $7.25 | $7.07 | $7.17 | $7.17 | 9,058,780 |
| 2024-06-27 | $7.15 | $7.17 | $7.05 | $7.10 | $7.10 | 13,217,350 |
| 2024-06-26 | $7.21 | $7.22 | $7.08 | $7.17 | $7.17 | 17,708,440 |
| 2024-06-25 | $7.60 | $7.75 | $7.60 | $7.71 | $7.71 | 16,088,510 |
| 2024-06-24 | $7.80 | $7.81 | $7.59 | $7.67 | $7.67 | 17,451,200 |
| 2024-06-21 | $7.80 | $7.85 | $7.74 | $7.80 | $7.80 | 8,719,310 |
| 2024-06-20 | $7.88 | $7.90 | $7.77 | $7.80 | $7.80 | 8,612,710 |
| 2024-06-19 | $8.03 | $8.08 | $7.83 | $7.84 | $7.84 | 17,234,070 |
| 2024-06-18 | $8.01 | $8.14 | $7.90 | $8.04 | $8.04 | 13,422,430 |
| 2024-06-17 | $7.95 | $8.09 | $7.88 | $8.01 | $8.01 | 18,755,620 |
| 2024-06-14 | $7.98 | $8.12 | $7.95 | $7.95 | $7.95 | 23,395,890 |
| 2024-06-13 | $8.11 | $8.18 | $7.99 | $8.03 | $8.03 | 19,484,900 |
| 2024-06-12 | $7.86 | $8.17 | $7.83 | $8.12 | $8.12 | 26,019,740 |
| 2024-06-11 | $7.92 | $8.02 | $7.76 | $7.87 | $7.87 | 22,165,040 |
| 2024-06-07 | $8.00 | $8.06 | $7.90 | $7.92 | $7.92 | 16,718,450 |
| 2024-06-06 | $7.93 | $8.06 | $7.87 | $7.98 | $7.98 | 18,843,600 |
| 2024-06-05 | $8.05 | $8.09 | $7.84 | $7.87 | $7.87 | 18,045,330 |
| 2024-06-04 | $7.99 | $8.07 | $7.92 | $8.05 | $8.05 | 11,458,870 |
| 2024-06-03 | $8.07 | $8.08 | $7.92 | $7.97 | $7.97 | 14,380,500 |
| 2024-05-31 | $7.99 | $8.12 | $7.95 | $8.08 | $8.08 | 17,597,920 |
| 2024-05-30 | $7.95 | $8.05 | $7.92 | $7.99 | $7.99 | 10,772,210 |
| 2024-05-29 | $8.03 | $8.10 | $7.98 | $8.02 | $8.02 | 10,182,120 |
| 2024-05-28 | $8.08 | $8.13 | $7.99 | $8.06 | $8.06 | 13,701,880 |
| 2024-05-27 | $7.96 | $8.14 | $7.96 | $8.13 | $8.13 | 14,894,200 |
| 2024-05-24 | $7.95 | $8.16 | $7.95 | $8.00 | $8.00 | 18,575,060 |
| 2024-05-23 | $8.04 | $8.10 | $7.95 | $7.97 | $7.97 | 15,461,870 |
| 2024-05-22 | $8.17 | $8.27 | $8.03 | $8.03 | $8.03 | 13,628,710 |
| 2024-05-21 | $8.16 | $8.29 | $8.12 | $8.19 | $8.19 | 19,589,400 |
| 2024-05-20 | $8.15 | $8.21 | $8.03 | $8.20 | $8.20 | 19,967,570 |
| 2024-05-17 | $8.07 | $8.12 | $7.99 | $8.12 | $8.12 | 17,959,150 |
| 2024-05-16 | $8.10 | $8.16 | $8.02 | $8.06 | $8.06 | 18,502,130 |
| 2024-05-15 | $8.11 | $8.19 | $8.06 | $8.10 | $8.10 | 20,312,030 |
| 2024-05-14 | $7.93 | $8.18 | $7.92 | $8.15 | $8.15 | 31,812,770 |
| 2024-05-13 | $7.85 | $8.00 | $7.82 | $7.96 | $7.96 | 26,003,050 |
| 2024-05-10 | $7.74 | $7.91 | $7.65 | $7.88 | $7.88 | 29,028,240 |
| 2024-05-09 | $7.47 | $7.74 | $7.46 | $7.73 | $7.73 | 28,054,950 |
| 2024-05-08 | $7.48 | $7.50 | $7.43 | $7.47 | $7.47 | 11,334,490 |
| 2024-05-07 | $7.51 | $7.55 | $7.39 | $7.49 | $7.49 | 20,508,950 |
| 2024-05-06 | $7.42 | $7.51 | $7.38 | $7.51 | $7.51 | 19,330,150 |
| 2024-04-30 | $7.31 | $7.45 | $7.31 | $7.38 | $7.38 | 23,960,500 |
| 2024-04-29 | $7.53 | $7.57 | $7.42 | $7.54 | $7.54 | 26,104,130 |
| 2024-04-26 | $7.46 | $7.59 | $7.32 | $7.55 | $7.55 | 27,081,100 |
| 2024-04-25 | $7.20 | $7.49 | $7.19 | $7.47 | $7.47 | 36,555,260 |
| 2024-04-24 | $7.23 | $7.29 | $7.01 | $7.28 | $7.28 | 50,228,780 |
| 2024-04-23 | $7.57 | $7.61 | $7.40 | $7.40 | $7.40 | 19,929,100 |
| 2024-04-22 | $7.72 | $7.84 | $7.57 | $7.59 | $7.59 | 25,867,900 |
| 2024-04-19 | $7.61 | $7.79 | $7.60 | $7.73 | $7.73 | 21,479,020 |
| 2024-04-18 | $7.56 | $7.72 | $7.54 | $7.64 | $7.64 | 22,794,120 |
| 2024-04-17 | $7.48 | $7.60 | $7.44 | $7.59 | $7.59 | 23,907,230 |
| 2024-04-16 | $7.50 | $7.60 | $7.46 | $7.50 | $7.50 | 24,586,460 |
| 2024-04-15 | $7.41 | $7.56 | $7.37 | $7.52 | $7.52 | 28,970,470 |
| 2024-04-12 | $7.36 | $7.44 | $7.33 | $7.38 | $7.38 | 12,863,380 |
| 2024-04-11 | $7.22 | $7.42 | $7.22 | $7.36 | $7.36 | 17,265,650 |
| 2024-04-10 | $7.30 | $7.38 | $7.20 | $7.26 | $7.26 | 16,214,500 |
| 2024-04-09 | $7.45 | $7.50 | $7.31 | $7.32 | $7.32 | 19,725,170 |
| 2024-04-08 | $7.46 | $7.54 | $7.42 | $7.44 | $7.44 | 20,850,690 |
| 2024-04-03 | $7.40 | $7.48 | $7.38 | $7.47 | $7.47 | 17,411,230 |
| 2024-04-02 | $7.28 | $7.41 | $7.28 | $7.41 | $7.41 | 17,926,790 |
| 2024-04-01 | $7.26 | $7.32 | $7.25 | $7.30 | $7.30 | 14,943,760 |
| 2024-03-29 | $7.17 | $7.26 | $7.16 | $7.26 | $7.26 | 12,108,590 |
| 2024-03-28 | $7.19 | $7.22 | $7.14 | $7.18 | $7.18 | 13,255,890 |
| 2024-03-27 | $7.26 | $7.29 | $7.19 | $7.19 | $7.19 | 11,964,510 |
| 2024-03-26 | $7.13 | $7.28 | $7.12 | $7.27 | $7.27 | 17,806,270 |
| 2024-03-25 | $7.13 | $7.25 | $7.12 | $7.13 | $7.13 | 13,125,600 |
| 2024-03-22 | $7.21 | $7.24 | $7.13 | $7.16 | $7.16 | 11,631,330 |
| 2024-03-21 | $7.24 | $7.26 | $7.22 | $7.23 | $7.23 | 9,335,680 |
| 2024-03-20 | $7.23 | $7.26 | $7.21 | $7.24 | $7.24 | 9,763,590 |
| 2024-03-19 | $7.32 | $7.33 | $7.24 | $7.25 | $7.25 | 13,176,260 |
| 2024-03-18 | $7.32 | $7.34 | $7.28 | $7.33 | $7.33 | 14,060,780 |
| 2024-03-15 | $7.30 | $7.32 | $7.23 | $7.31 | $7.31 | 11,811,780 |
| 2024-03-14 | $7.23 | $7.31 | $7.20 | $7.29 | $7.29 | 17,873,910 |
| 2024-03-13 | $7.31 | $7.34 | $7.20 | $7.25 | $7.25 | 18,027,440 |
| 2024-03-12 | $7.44 | $7.46 | $7.30 | $7.35 | $7.35 | 18,376,640 |
| 2024-03-11 | $7.49 | $7.54 | $7.36 | $7.46 | $7.46 | 22,153,950 |
| 2024-03-08 | $7.42 | $7.48 | $7.38 | $7.47 | $7.47 | 14,329,060 |
| 2024-03-07 | $7.41 | $7.53 | $7.39 | $7.42 | $7.42 | 15,163,030 |
| 2024-03-06 | $7.39 | $7.45 | $7.37 | $7.38 | $7.38 | 11,968,290 |
| 2024-03-05 | $7.44 | $7.44 | $7.35 | $7.39 | $7.39 | 12,844,450 |
| 2024-03-04 | $7.47 | $7.51 | $7.37 | $7.44 | $7.44 | 19,796,490 |
| 2024-03-01 | $7.54 | $7.56 | $7.46 | $7.49 | $7.49 | 14,349,120 |
| 2024-02-29 | $7.43 | $7.54 | $7.41 | $7.52 | $7.52 | 16,917,330 |
| 2024-02-28 | $7.53 | $7.59 | $7.39 | $7.44 | $7.44 | 24,289,600 |
| 2024-02-27 | $7.54 | $7.54 | $7.45 | $7.51 | $7.51 | 16,838,470 |
| 2024-02-26 | $7.60 | $7.64 | $7.52 | $7.52 | $7.52 | 19,393,660 |
| 2024-02-23 | $7.53 | $7.62 | $7.45 | $7.56 | $7.56 | 17,807,700 |
| 2024-02-22 | $7.48 | $7.54 | $7.45 | $7.53 | $7.53 | 17,673,890 |
| 2024-02-21 | $7.44 | $7.58 | $7.42 | $7.50 | $7.50 | 28,989,230 |
| 2024-02-20 | $7.30 | $7.49 | $7.23 | $7.47 | $7.47 | 23,870,720 |
| 2024-02-19 | $7.42 | $7.45 | $7.21 | $7.30 | $7.30 | 27,383,140 |
| 2024-02-08 | $7.35 | $7.58 | $7.30 | $7.33 | $7.33 | 39,283,470 |
| 2024-02-07 | $7.09 | $7.34 | $7.03 | $7.33 | $7.33 | 40,439,750 |
| 2024-02-06 | $6.76 | $7.11 | $6.69 | $7.10 | $7.10 | 31,768,760 |
| 2024-02-05 | $6.76 | $6.89 | $6.62 | $6.83 | $6.83 | 28,856,570 |
| 2024-02-02 | $6.72 | $6.93 | $6.66 | $6.84 | $6.84 | 28,228,430 |
| 2024-02-01 | $6.75 | $6.84 | $6.68 | $6.70 | $6.70 | 18,750,900 |
| 2024-01-31 | $6.94 | $6.95 | $6.78 | $6.82 | $6.82 | 17,562,460 |
| 2024-01-30 | $7.03 | $7.09 | $6.92 | $6.93 | $6.93 | 14,331,900 |
| 2024-01-29 | $7.11 | $7.14 | $7.03 | $7.05 | $7.05 | 19,106,540 |
| 2024-01-26 | $6.99 | $7.18 | $6.97 | $7.10 | $7.10 | 29,381,990 |
| 2024-01-25 | $6.90 | $7.01 | $6.86 | $7.00 | $7.00 | 18,392,150 |
| 2024-01-24 | $6.69 | $6.91 | $6.66 | $6.89 | $6.89 | 16,765,630 |
| 2024-01-23 | $6.58 | $6.69 | $6.50 | $6.66 | $6.66 | 14,974,770 |
| 2024-01-22 | $6.80 | $6.81 | $6.53 | $6.59 | $6.59 | 17,017,590 |
| 2024-01-19 | $6.83 | $6.91 | $6.78 | $6.81 | $6.81 | 9,177,990 |
| 2024-01-18 | $6.94 | $6.95 | $6.68 | $6.88 | $6.88 | 19,504,280 |
| 2024-01-17 | $7.08 | $7.12 | $6.95 | $6.95 | $6.95 | 15,094,730 |
| 2024-01-16 | $7.11 | $7.16 | $7.04 | $7.10 | $7.10 | 11,600,730 |
| 2024-01-15 | $7.00 | $7.14 | $6.96 | $7.11 | $7.11 | 11,582,540 |
| 2024-01-12 | $7.03 | $7.13 | $7.03 | $7.07 | $7.07 | 10,441,860 |
| 2024-01-11 | $7.05 | $7.10 | $7.00 | $7.04 | $7.04 | 12,004,120 |
| 2024-01-10 | $7.06 | $7.09 | $7.00 | $7.02 | $7.02 | 11,954,590 |
| 2024-01-09 | $7.08 | $7.16 | $7.02 | $7.08 | $7.08 | 14,648,570 |
| 2024-01-08 | $7.15 | $7.19 | $7.07 | $7.09 | $7.09 | 16,951,670 |
| 2024-01-05 | $7.06 | $7.28 | $7.02 | $7.20 | $7.20 | 33,141,490 |
| 2024-01-04 | $6.99 | $7.09 | $6.98 | $7.05 | $7.05 | 15,757,380 |
| 2024-01-03 | $6.94 | $7.01 | $6.92 | $7.01 | $7.01 | 11,963,340 |
| 2024-01-02 | $6.97 | $7.02 | $6.94 | $6.94 | $6.94 | 12,444,880 |
| 2024-01-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.97 | 0 |
| 2023-12-29 | $6.96 | $6.99 | $6.93 | $6.97 | $6.97 | 8,873,570 |
| 2023-12-28 | $6.86 | $6.98 | $6.83 | $6.96 | $6.96 | 9,559,930 |
| 2023-12-27 | $6.84 | $6.86 | $6.79 | $6.85 | $6.85 | 6,006,400 |
| 2023-12-26 | $6.89 | $6.89 | $6.80 | $6.82 | $6.82 | 6,538,800 |
| 2023-12-25 | $6.91 | $6.92 | $6.84 | $6.89 | $6.89 | 7,307,240 |
| 2023-12-22 | $6.87 | $6.93 | $6.81 | $6.91 | $6.91 | 8,746,990 |
| 2023-12-21 | $6.85 | $6.91 | $6.77 | $6.87 | $6.87 | 8,274,140 |
| 2023-12-20 | $6.90 | $6.94 | $6.87 | $6.87 | $6.87 | 5,491,070 |
| 2023-12-19 | $6.93 | $6.94 | $6.87 | $6.92 | $6.92 | 7,458,600 |
| 2023-12-18 | $6.92 | $6.99 | $6.89 | $6.91 | $6.91 | 7,873,010 |
| 2023-12-15 | $7.00 | $7.05 | $6.92 | $6.96 | $6.96 | 9,021,540 |
| 2023-12-14 | $7.01 | $7.07 | $6.97 | $6.97 | $6.97 | 9,007,430 |
| 2023-12-13 | $7.06 | $7.09 | $6.98 | $6.99 | $6.99 | 10,237,780 |
| 2023-12-12 | $7.04 | $7.09 | $7.01 | $7.07 | $7.07 | 13,207,880 |
| 2023-12-11 | $6.86 | $7.06 | $6.74 | $7.05 | $7.05 | 30,125,980 |
| 2023-12-08 | $6.97 | $7.08 | $6.86 | $6.86 | $6.86 | 36,151,710 |
| 2023-12-07 | $6.89 | $6.98 | $6.85 | $6.97 | $6.97 | 22,426,590 |
| 2023-12-06 | $6.77 | $6.92 | $6.73 | $6.89 | $6.89 | 26,758,610 |
| 2023-12-05 | $6.83 | $6.84 | $6.77 | $6.77 | $6.77 | 9,725,800 |
| 2023-12-04 | $6.83 | $6.86 | $6.81 | $6.83 | $6.83 | 11,271,530 |
| 2023-12-01 | $6.74 | $6.84 | $6.74 | $6.81 | $6.81 | 15,222,710 |
| 2023-11-30 | $6.76 | $6.78 | $6.71 | $6.75 | $6.75 | 10,580,900 |
| 2023-11-29 | $6.80 | $6.81 | $6.75 | $6.76 | $6.76 | 10,522,190 |
| 2023-11-28 | $6.83 | $6.83 | $6.77 | $6.80 | $6.80 | 8,925,540 |
| 2023-11-27 | $6.83 | $6.85 | $6.77 | $6.83 | $6.83 | 13,588,890 |
| 2023-11-24 | $6.85 | $6.88 | $6.83 | $6.83 | $6.83 | 8,471,010 |
| 2023-11-23 | $6.82 | $6.88 | $6.80 | $6.87 | $6.87 | 11,039,810 |
| 2023-11-22 | $6.84 | $6.89 | $6.81 | $6.81 | $6.81 | 11,031,700 |
| 2023-11-21 | $6.84 | $6.94 | $6.83 | $6.86 | $6.86 | 18,060,800 |
| 2023-11-20 | $6.87 | $6.88 | $6.81 | $6.86 | $6.86 | 12,504,610 |
| 2023-11-17 | $6.81 | $6.89 | $6.80 | $6.88 | $6.88 | 13,477,900 |
| 2023-11-16 | $6.85 | $6.87 | $6.81 | $6.83 | $6.83 | 11,156,900 |
| 2023-11-15 | $6.87 | $6.91 | $6.85 | $6.88 | $6.88 | 14,695,370 |
| 2023-11-14 | $6.82 | $6.86 | $6.80 | $6.83 | $6.83 | 13,186,170 |
| 2023-11-13 | $6.81 | $6.84 | $6.76 | $6.83 | $6.83 | 14,051,800 |
| 2023-11-10 | $6.80 | $6.80 | $6.75 | $6.77 | $6.77 | 12,038,250 |
| 2023-11-09 | $6.83 | $6.87 | $6.80 | $6.81 | $6.81 | 14,491,150 |
| 2023-11-08 | $6.87 | $6.91 | $6.81 | $6.83 | $6.83 | 15,959,660 |
| 2023-11-07 | $6.89 | $6.95 | $6.82 | $6.86 | $6.86 | 18,739,470 |
| 2023-11-06 | $6.81 | $6.91 | $6.76 | $6.89 | $6.89 | 26,113,560 |
| 2023-11-03 | $6.83 | $6.86 | $6.79 | $6.79 | $6.79 | 15,364,150 |
| 2023-11-02 | $6.82 | $6.92 | $6.82 | $6.83 | $6.83 | 14,339,830 |
| 2023-11-01 | $6.84 | $6.89 | $6.79 | $6.84 | $6.84 | 13,830,100 |
| 2023-10-31 | $6.79 | $6.88 | $6.68 | $6.87 | $6.87 | 26,355,920 |
| 2023-10-30 | $6.93 | $6.98 | $6.87 | $6.92 | $6.92 | 19,107,400 |
| 2023-10-27 | $6.85 | $7.03 | $6.85 | $6.96 | $6.96 | 31,750,930 |
| 2023-10-26 | $6.80 | $6.85 | $6.77 | $6.85 | $6.85 | 17,422,230 |
| 2023-10-25 | $6.82 | $6.88 | $6.80 | $6.82 | $6.82 | 23,998,580 |
| 2023-10-24 | $6.75 | $6.81 | $6.72 | $6.78 | $6.78 | 18,560,740 |
| 2023-10-23 | $6.78 | $6.84 | $6.70 | $6.74 | $6.74 | 20,138,080 |
| 2023-10-20 | $6.82 | $6.89 | $6.76 | $6.79 | $6.79 | 23,636,270 |
| 2023-10-19 | $6.94 | $6.95 | $6.79 | $6.82 | $6.82 | 31,280,620 |
| 2023-10-18 | $7.62 | $7.62 | $6.92 | $6.98 | $6.98 | 79,114,310 |
| 2023-10-17 | $7.77 | $7.83 | $7.59 | $7.65 | $7.65 | 42,157,010 |
| 2023-10-16 | $7.86 | $7.88 | $7.74 | $7.79 | $7.79 | 15,603,340 |
| 2023-10-13 | $7.77 | $7.86 | $7.74 | $7.84 | $7.84 | 17,253,080 |
| 2023-10-12 | $7.64 | $7.83 | $7.60 | $7.81 | $7.81 | 24,322,050 |
| 2023-10-11 | $7.71 | $7.75 | $7.56 | $7.59 | $7.59 | 17,567,740 |
| 2023-10-10 | $7.75 | $7.86 | $7.61 | $7.67 | $7.67 | 18,799,040 |
| 2023-10-09 | $7.87 | $7.90 | $7.76 | $7.78 | $7.78 | 14,660,190 |
| 2023-09-28 | $7.92 | $7.92 | $7.83 | $7.88 | $7.88 | 15,485,820 |
| 2023-09-27 | $7.85 | $7.93 | $7.82 | $7.89 | $7.89 | 21,240,120 |
| 2023-09-26 | $7.79 | $7.87 | $7.75 | $7.85 | $7.85 | 28,908,210 |
| 2023-09-25 | $7.63 | $7.83 | $7.61 | $7.74 | $7.74 | 32,141,840 |
| 2023-09-22 | $7.49 | $7.65 | $7.46 | $7.64 | $7.64 | 20,529,660 |
| 2023-09-21 | $7.45 | $7.59 | $7.42 | $7.51 | $7.51 | 19,468,200 |
| 2023-09-20 | $7.44 | $7.50 | $7.41 | $7.47 | $7.47 | 16,744,570 |
| 2023-09-19 | $7.47 | $7.50 | $7.42 | $7.47 | $7.47 | 17,257,220 |
| 2023-09-18 | $7.49 | $7.53 | $7.43 | $7.47 | $7.47 | 18,246,730 |
| 2023-09-15 | $7.54 | $7.57 | $7.47 | $7.48 | $7.48 | 23,926,900 |
| 2023-09-14 | $7.77 | $7.78 | $7.50 | $7.51 | $7.51 | 43,711,620 |
| 2023-09-13 | $7.90 | $8.03 | $7.70 | $7.75 | $7.75 | 75,001,650 |
| 2023-09-12 | $7.63 | $7.68 | $7.60 | $7.61 | $7.61 | 8,685,470 |
| 2023-09-11 | $7.58 | $7.67 | $7.52 | $7.65 | $7.65 | 16,337,400 |
| 2023-09-08 | $7.51 | $7.60 | $7.48 | $7.54 | $7.54 | 10,860,870 |
| 2023-09-07 | $7.52 | $7.63 | $7.47 | $7.56 | $7.56 | 18,088,740 |
| 2023-09-06 | $7.54 | $7.58 | $7.45 | $7.52 | $7.52 | 13,004,700 |
| 2023-09-05 | $7.64 | $7.69 | $7.55 | $7.56 | $7.56 | 14,660,400 |
| 2023-09-04 | $7.35 | $7.68 | $7.33 | $7.64 | $7.64 | 36,305,710 |
| 2023-09-01 | $7.31 | $7.37 | $7.28 | $7.32 | $7.32 | 18,196,100 |
| 2023-08-31 | $7.41 | $7.46 | $7.25 | $7.32 | $7.32 | 19,976,380 |
| 2023-08-30 | $7.63 | $7.63 | $7.40 | $7.43 | $7.43 | 24,643,770 |
| 2023-08-29 | $7.57 | $7.70 | $7.48 | $7.64 | $7.64 | 24,095,610 |
| 2023-08-28 | $8.08 | $8.08 | $7.54 | $7.57 | $7.57 | 33,923,860 |
| 2023-08-25 | $7.40 | $7.52 | $7.27 | $7.42 | $7.42 | 18,870,890 |
| 2023-08-24 | $7.51 | $7.57 | $7.47 | $7.49 | $7.49 | 11,248,300 |
| 2023-08-23 | $7.59 | $7.62 | $7.50 | $7.50 | $7.50 | 11,077,730 |
| 2023-08-22 | $7.58 | $7.65 | $7.48 | $7.55 | $7.55 | 10,817,600 |
| 2023-08-21 | $7.63 | $7.72 | $7.56 | $7.58 | $7.58 | 15,816,520 |
| 2023-08-18 | $7.68 | $7.79 | $7.61 | $7.62 | $7.62 | 15,927,580 |
| 2023-08-17 | $7.60 | $7.71 | $7.58 | $7.70 | $7.70 | 12,589,720 |
| 2023-08-16 | $7.60 | $7.70 | $7.54 | $7.64 | $7.64 | 8,088,190 |
| 2023-08-15 | $7.63 | $7.69 | $7.56 | $7.64 | $7.64 | 11,739,580 |
| 2023-08-14 | $7.64 | $7.65 | $7.51 | $7.61 | $7.61 | 13,043,960 |
| 2023-08-11 | $7.75 | $7.78 | $7.64 | $7.68 | $7.68 | 18,613,590 |
| 2023-08-10 | $7.75 | $7.81 | $7.73 | $7.78 | $7.78 | 10,098,780 |
| 2023-08-09 | $7.75 | $7.78 | $7.71 | $7.74 | $7.74 | 12,465,520 |
| 2023-08-08 | $7.85 | $7.85 | $7.71 | $7.77 | $7.77 | 16,619,560 |
| 2023-08-07 | $7.95 | $7.98 | $7.79 | $7.85 | $7.85 | 20,796,880 |
| 2023-08-04 | $7.95 | $8.12 | $7.93 | $8.00 | $8.00 | 30,256,280 |
| 2023-08-03 | $7.85 | $7.89 | $7.81 | $7.87 | $7.87 | 11,140,470 |
| 2023-08-02 | $7.88 | $7.92 | $7.81 | $7.85 | $7.85 | 16,437,280 |
| 2023-08-01 | $7.90 | $7.95 | $7.84 | $7.87 | $7.87 | 19,441,800 |
| 2023-07-31 | $7.85 | $7.96 | $7.84 | $7.93 | $7.93 | 28,582,010 |
| 2023-07-28 | $7.62 | $7.83 | $7.61 | $7.77 | $7.77 | 20,161,880 |
| 2023-07-27 | $7.64 | $7.77 | $7.63 | $7.65 | $7.65 | 21,520,060 |
| 2023-07-26 | $7.60 | $7.67 | $7.57 | $7.64 | $7.64 | 16,085,060 |
| 2023-07-25 | $7.46 | $7.60 | $7.45 | $7.58 | $7.58 | 25,104,360 |
| 2023-07-24 | $7.44 | $7.44 | $7.36 | $7.40 | $7.40 | 9,311,200 |
| 2023-07-21 | $7.45 | $7.48 | $7.37 | $7.45 | $7.45 | 14,118,290 |
| 2023-07-20 | $7.43 | $7.50 | $7.41 | $7.45 | $7.45 | 17,314,110 |
| 2023-07-19 | $7.38 | $7.46 | $7.35 | $7.43 | $7.43 | 13,590,010 |
| 2023-07-18 | $7.32 | $7.39 | $7.29 | $7.36 | $7.36 | 11,648,770 |
| 2023-07-17 | $7.36 | $7.38 | $7.27 | $7.33 | $7.33 | 11,310,300 |
| 2023-07-14 | $7.33 | $7.42 | $7.33 | $7.36 | $7.36 | 11,593,630 |
| 2023-07-13 | $7.28 | $7.35 | $7.26 | $7.34 | $7.34 | 15,550,650 |
| 2023-07-12 | $7.44 | $7.44 | $7.25 | $7.26 | $7.26 | 26,721,650 |
| 2023-07-11 | $7.41 | $7.47 | $7.39 | $7.43 | $7.43 | 13,919,370 |
| 2023-07-10 | $7.50 | $7.53 | $7.41 | $7.41 | $7.41 | 16,867,960 |
| 2023-07-07 | $7.36 | $7.50 | $7.36 | $7.46 | $7.46 | 13,508,180 |
| 2023-07-06 | $7.41 | $7.45 | $7.37 | $7.39 | $7.39 | 14,300,120 |
| 2023-07-05 | $7.55 | $7.56 | $7.40 | $7.41 | $7.41 | 24,767,600 |
| 2023-07-04 | $7.78 | $7.85 | $7.52 | $7.55 | $7.55 | 32,797,580 |
| 2023-07-03 | $7.74 | $7.80 | $7.63 | $7.77 | $7.77 | 23,022,190 |
| 2023-06-30 | $7.75 | $7.84 | $7.73 | $7.74 | $7.74 | 16,668,180 |
| 2023-06-29 | $8.02 | $8.05 | $7.74 | $7.76 | $7.76 | 36,910,420 |
| 2023-06-28 | $8.03 | $8.06 | $7.88 | $8.02 | $8.02 | 21,745,370 |
| 2023-06-27 | $8.58 | $8.70 | $8.45 | $8.60 | $7.95 | 17,057,660 |
| 2023-06-26 | $8.52 | $8.66 | $8.43 | $8.47 | $7.83 | 16,191,040 |
| 2023-06-21 | $8.64 | $8.65 | $8.51 | $8.51 | $7.86 | 17,713,570 |
| 2023-06-20 | $8.74 | $8.79 | $8.62 | $8.63 | $7.97 | 18,222,240 |
| 2023-06-19 | $8.78 | $8.83 | $8.69 | $8.72 | $8.06 | 16,132,520 |
| 2023-06-16 | $8.82 | $8.89 | $8.75 | $8.78 | $8.11 | 16,388,360 |
| 2023-06-15 | $8.82 | $8.89 | $8.75 | $8.81 | $8.14 | 15,550,780 |
| 2023-06-14 | $8.76 | $8.96 | $8.75 | $8.87 | $8.20 | 13,402,270 |
| 2023-06-13 | $8.97 | $9.04 | $8.74 | $8.76 | $8.09 | 15,686,820 |
| 2023-06-12 | $9.01 | $9.03 | $8.80 | $8.98 | $8.30 | 23,281,750 |
| 2023-06-09 | $9.05 | $9.15 | $9.00 | $9.03 | $8.34 | 21,512,500 |
| 2023-06-08 | $9.05 | $9.18 | $8.96 | $9.05 | $8.36 | 18,757,500 |
| 2023-06-07 | $9.06 | $9.22 | $9.01 | $9.06 | $8.37 | 12,573,780 |
| 2023-06-06 | $9.19 | $9.25 | $9.02 | $9.05 | $8.36 | 12,034,090 |
| 2023-06-05 | $9.20 | $9.30 | $9.07 | $9.15 | $8.45 | 17,565,120 |
| 2023-06-02 | $9.35 | $9.37 | $9.11 | $9.17 | $8.47 | 20,540,010 |
| 2023-06-01 | $9.25 | $9.50 | $9.21 | $9.31 | $8.60 | 26,133,300 |
| 2023-05-31 | $9.02 | $9.30 | $9.01 | $9.26 | $8.56 | 28,436,200 |
| 2023-05-30 | $8.96 | $9.08 | $8.92 | $9.07 | $8.38 | 19,319,490 |
| 2023-05-29 | $8.85 | $9.10 | $8.82 | $9.00 | $8.32 | 24,839,240 |
| 2023-05-26 | $8.68 | $8.91 | $8.58 | $8.86 | $8.19 | 14,654,120 |
| 2023-05-25 | $8.72 | $8.75 | $8.57 | $8.70 | $8.04 | 15,756,920 |
| 2023-05-24 | $8.64 | $8.82 | $8.51 | $8.78 | $8.11 | 19,191,330 |
| 2023-05-23 | $8.58 | $8.88 | $8.57 | $8.69 | $8.03 | 22,607,740 |
| 2023-05-22 | $8.48 | $8.66 | $8.45 | $8.61 | $7.96 | 18,213,130 |
| 2023-05-19 | $8.57 | $8.57 | $8.16 | $8.49 | $7.84 | 39,371,120 |
| 2023-05-18 | $8.83 | $8.83 | $8.48 | $8.57 | $7.92 | 34,449,850 |
| 2023-05-17 | $8.85 | $9.05 | $8.85 | $8.96 | $8.28 | 11,505,550 |
| 2023-05-16 | $9.00 | $9.06 | $8.84 | $8.88 | $8.20 | 15,824,550 |
| 2023-05-15 | $9.05 | $9.08 | $8.74 | $8.98 | $8.30 | 22,013,220 |
| 2023-05-12 | $9.12 | $9.27 | $9.06 | $9.08 | $8.39 | 14,253,290 |
| 2023-05-11 | $9.15 | $9.27 | $9.03 | $9.17 | $8.47 | 21,973,500 |
| 2023-05-10 | $9.47 | $9.54 | $9.04 | $9.11 | $8.42 | 38,856,080 |
| 2023-05-09 | $9.58 | $9.85 | $9.48 | $9.51 | $8.79 | 41,250,070 |
| 2023-05-08 | $9.39 | $9.73 | $9.37 | $9.61 | $8.88 | 46,258,510 |
| 2023-05-05 | $9.35 | $9.36 | $9.14 | $9.27 | $9.27 | 28,007,140 |
| 2023-05-04 | $9.10 | $9.42 | $9.03 | $9.30 | $9.30 | 37,247,370 |
| 2023-05-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-05-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-04-28 | $8.98 | $9.13 | $8.88 | $9.11 | $9.11 | 32,760,780 |
| 2023-04-27 | $9.07 | $9.09 | $8.71 | $8.99 | $8.99 | 35,394,500 |
| 2023-04-26 | $8.92 | $9.29 | $8.86 | $9.15 | $9.15 | 33,714,150 |
| 2023-04-25 | $9.13 | $9.20 | $8.77 | $8.92 | $8.92 | 44,676,600 |
| 2023-04-24 | $9.57 | $9.63 | $9.02 | $9.09 | $9.09 | 51,236,280 |
| 2023-04-21 | $9.32 | $9.60 | $9.26 | $9.39 | $9.39 | 74,699,390 |
| 2023-04-20 | $8.90 | $9.06 | $8.75 | $8.96 | $8.96 | 17,146,880 |
| 2023-04-19 | $8.88 | $9.03 | $8.87 | $8.93 | $8.93 | 18,055,190 |
| 2023-04-18 | $9.34 | $9.34 | $8.89 | $8.90 | $8.90 | 42,681,670 |
| 2023-04-17 | $8.85 | $9.50 | $8.80 | $9.38 | $9.38 | 62,092,970 |
| 2023-04-14 | $8.76 | $8.87 | $8.70 | $8.83 | $8.83 | 11,766,330 |
| 2023-04-13 | $8.76 | $8.82 | $8.69 | $8.78 | $8.78 | 9,632,390 |
| 2023-04-12 | $8.54 | $8.94 | $8.52 | $8.71 | $8.71 | 21,097,410 |
| 2023-04-11 | $8.42 | $8.56 | $8.42 | $8.54 | $8.54 | 9,698,490 |
| 2023-04-10 | $8.43 | $8.48 | $8.37 | $8.42 | $8.42 | 9,500,670 |
| 2023-04-07 | $8.55 | $8.62 | $8.40 | $8.43 | $8.43 | 14,167,600 |
| 2023-04-06 | $8.80 | $8.83 | $8.52 | $8.53 | $8.53 | 16,960,990 |
| 2023-04-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-04-04 | $8.71 | $8.95 | $8.71 | $8.81 | $8.81 | 11,272,960 |
| 2023-04-03 | $8.61 | $8.83 | $8.59 | $8.74 | $8.74 | 13,464,190 |
| 2023-03-31 | $8.60 | $8.73 | $8.58 | $8.62 | $8.62 | 8,792,680 |
| 2023-03-30 | $8.58 | $8.64 | $8.44 | $8.56 | $8.56 | 10,592,910 |
| 2023-03-29 | $8.50 | $8.66 | $8.50 | $8.60 | $8.60 | 14,635,120 |
| 2023-03-28 | $8.56 | $8.63 | $8.45 | $8.52 | $8.52 | 11,340,550 |
| 2023-03-27 | $8.68 | $8.68 | $8.37 | $8.52 | $8.52 | 23,801,070 |
| 2023-03-24 | $8.84 | $8.84 | $8.60 | $8.68 | $8.68 | 16,797,700 |
| 2023-03-23 | $8.80 | $8.88 | $8.61 | $8.82 | $8.82 | 19,842,900 |
| 2023-03-22 | $8.59 | $8.87 | $8.59 | $8.81 | $8.81 | 21,662,460 |
| 2023-03-21 | $8.65 | $8.70 | $8.54 | $8.58 | $8.58 | 17,644,620 |
| 2023-03-20 | $8.85 | $8.87 | $8.64 | $8.65 | $8.65 | 16,087,680 |
| 2023-03-17 | $8.82 | $8.94 | $8.68 | $8.74 | $8.74 | 24,392,940 |
| 2023-03-16 | $8.91 | $9.01 | $8.74 | $8.80 | $8.80 | 26,984,690 |
| 2023-03-15 | $8.70 | $9.04 | $8.67 | $8.95 | $8.95 | 26,224,280 |
| 2023-03-14 | $8.76 | $8.89 | $8.61 | $8.67 | $8.67 | 22,483,110 |
| 2023-03-13 | $8.37 | $8.85 | $8.34 | $8.79 | $8.79 | 37,517,170 |
| 2023-03-10 | $8.47 | $8.50 | $8.31 | $8.33 | $8.33 | 17,648,060 |
| 2023-03-09 | $8.59 | $8.60 | $8.44 | $8.51 | $8.51 | 13,417,160 |
| 2023-03-08 | $8.54 | $8.64 | $8.48 | $8.57 | $8.57 | 12,118,240 |
| 2023-03-07 | $8.72 | $8.73 | $8.51 | $8.55 | $8.55 | 16,616,820 |
| 2023-03-06 | $8.76 | $8.82 | $8.67 | $8.68 | $8.68 | 15,845,260 |
| 2023-03-03 | $8.78 | $8.81 | $8.70 | $8.75 | $8.75 | 13,857,880 |
| 2023-03-02 | $8.84 | $8.89 | $8.73 | $8.77 | $8.77 | 19,238,340 |
| 2023-03-01 | $8.61 | $8.88 | $8.59 | $8.84 | $8.84 | 39,016,480 |
| 2023-02-28 | $8.38 | $8.64 | $8.28 | $8.60 | $8.60 | 34,256,530 |
| 2023-02-27 | $8.37 | $8.43 | $8.34 | $8.38 | $8.38 | 11,251,810 |
| 2023-02-24 | $8.34 | $8.48 | $8.30 | $8.40 | $8.40 | 16,380,140 |
| 2023-02-23 | $8.34 | $8.40 | $8.29 | $8.34 | $8.34 | 16,961,790 |
| 2023-02-22 | $8.21 | $8.39 | $8.16 | $8.34 | $8.34 | 26,532,540 |
| 2023-02-21 | $8.17 | $8.38 | $8.14 | $8.24 | $8.24 | 18,232,990 |
| 2023-02-20 | $7.98 | $8.18 | $7.94 | $8.17 | $8.17 | 19,100,970 |
| 2023-02-17 | $7.85 | $8.13 | $7.84 | $7.98 | $7.98 | 22,577,450 |
| 2023-02-16 | $8.08 | $8.10 | $7.80 | $7.86 | $7.86 | 30,958,090 |
| 2023-02-15 | $8.41 | $8.44 | $8.06 | $8.08 | $8.08 | 35,299,990 |
| 2023-02-14 | $8.19 | $8.49 | $8.17 | $8.43 | $8.43 | 37,059,800 |
| 2023-02-13 | $8.18 | $8.24 | $8.13 | $8.19 | $8.19 | 18,682,310 |
| 2023-02-10 | $8.18 | $8.21 | $8.07 | $8.16 | $8.16 | 20,560,420 |
| 2023-02-09 | $7.89 | $8.21 | $7.87 | $8.17 | $8.17 | 33,225,460 |
| 2023-02-08 | $7.84 | $7.93 | $7.81 | $7.87 | $7.87 | 11,787,690 |
| 2023-02-07 | $7.76 | $7.86 | $7.75 | $7.85 | $7.85 | 14,333,990 |
| 2023-02-06 | $7.87 | $7.95 | $7.80 | $7.82 | $7.82 | 14,336,610 |
| 2023-02-03 | $7.84 | $8.02 | $7.83 | $7.89 | $7.89 | 22,860,140 |
| 2023-02-02 | $7.79 | $7.93 | $7.73 | $7.88 | $7.88 | 19,353,100 |
| 2023-02-01 | $7.82 | $7.96 | $7.70 | $7.77 | $7.77 | 19,245,690 |
| 2023-01-31 | $7.58 | $7.81 | $7.57 | $7.78 | $7.78 | 18,680,510 |
| 2023-01-30 | $7.70 | $7.75 | $7.61 | $7.63 | $7.63 | 15,139,470 |
| 2023-01-20 | $7.53 | $7.60 | $7.53 | $7.59 | $7.59 | 11,530,490 |
| 2023-01-19 | $7.37 | $7.60 | $7.36 | $7.53 | $7.53 | 16,735,050 |
| 2023-01-18 | $7.35 | $7.40 | $7.32 | $7.37 | $7.37 | 10,525,660 |
| 2023-01-17 | $7.34 | $7.37 | $7.29 | $7.35 | $7.35 | 10,381,600 |
| 2023-01-16 | $7.29 | $7.39 | $7.25 | $7.33 | $7.33 | 19,015,010 |
| 2023-01-13 | $7.18 | $7.29 | $7.17 | $7.29 | $7.29 | 10,193,110 |
| 2023-01-12 | $7.21 | $7.22 | $7.16 | $7.19 | $7.19 | 9,563,870 |
| 2023-01-11 | $7.13 | $7.24 | $7.12 | $7.21 | $7.21 | 12,598,700 |
| 2023-01-10 | $7.19 | $7.21 | $7.11 | $7.13 | $7.13 | 12,304,400 |
| 2023-01-09 | $7.25 | $7.26 | $7.16 | $7.17 | $7.17 | 12,174,810 |
| 2023-01-06 | $7.23 | $7.29 | $7.19 | $7.22 | $7.22 | 14,540,010 |
| 2023-01-05 | $7.29 | $7.31 | $7.19 | $7.25 | $7.25 | 14,423,290 |
| 2023-01-04 | $7.27 | $7.34 | $7.23 | $7.26 | $7.26 | 12,055,760 |
| 2023-01-03 | $7.15 | $7.33 | $7.14 | $7.25 | $7.25 | 14,591,310 |
| 2023-01-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-12-30 | $7.19 | $7.19 | $7.10 | $7.14 | $7.14 | 8,413,720 |
| 2022-12-29 | $7.20 | $7.21 | $7.10 | $7.13 | $7.13 | 9,004,610 |
| 2022-12-28 | $7.29 | $7.29 | $7.16 | $7.20 | $7.20 | 10,951,010 |
| 2022-12-27 | $7.20 | $7.37 | $7.18 | $7.31 | $7.31 | 12,609,900 |
| 2022-12-26 | $7.23 | $7.23 | $7.13 | $7.20 | $7.20 | 9,911,500 |
| 2022-12-23 | $7.16 | $7.24 | $7.08 | $7.13 | $7.13 | 10,766,090 |
| 2022-12-22 | $7.31 | $7.37 | $7.15 | $7.21 | $7.21 | 12,166,000 |
| 2022-12-21 | $7.36 | $7.38 | $7.23 | $7.25 | $7.25 | 14,361,250 |
| 2022-12-20 | $7.39 | $7.46 | $7.33 | $7.37 | $7.37 | 14,829,200 |
| 2022-12-19 | $7.55 | $7.59 | $7.31 | $7.36 | $7.36 | 30,380,310 |
| 2022-12-16 | $7.55 | $7.68 | $7.50 | $7.56 | $7.56 | 25,351,630 |
| 2022-12-15 | $7.67 | $7.79 | $7.52 | $7.59 | $7.59 | 22,442,040 |
| 2022-12-14 | $7.67 | $7.74 | $7.61 | $7.66 | $7.66 | 18,942,760 |
| 2022-12-13 | $7.80 | $7.82 | $7.62 | $7.66 | $7.66 | 30,364,960 |
| 2022-12-12 | $7.90 | $7.95 | $7.74 | $7.77 | $7.77 | 50,325,230 |
| 2022-12-09 | $8.15 | $8.22 | $7.77 | $7.77 | $7.77 | 73,275,170 |
| 2022-12-08 | $8.11 | $8.23 | $8.03 | $8.14 | $8.14 | 40,757,410 |
| 2022-12-07 | $7.93 | $8.20 | $7.91 | $8.12 | $8.12 | 49,553,530 |
| 2022-12-06 | $7.90 | $7.96 | $7.83 | $7.95 | $7.95 | 28,338,620 |
| 2022-12-05 | $7.64 | $7.99 | $7.63 | $7.87 | $7.87 | 47,536,540 |
| 2022-12-01 | $7.71 | $7.82 | $7.62 | $7.77 | $7.77 | 34,458,460 |
| 2022-11-30 | $7.48 | $7.78 | $7.46 | $7.67 | $7.67 | 43,647,920 |
| 2022-11-29 | $7.46 | $7.55 | $7.41 | $7.48 | $7.48 | 35,127,640 |
| 2022-11-28 | $7.33 | $7.50 | $7.26 | $7.46 | $7.46 | 52,280,470 |
| 2022-11-25 | $7.17 | $7.29 | $7.12 | $7.26 | $7.26 | 26,240,420 |
| 2022-11-24 | $7.12 | $7.18 | $7.11 | $7.15 | $7.15 | 18,566,570 |
| 2022-11-23 | $6.97 | $7.17 | $6.93 | $7.09 | $7.09 | 29,766,400 |
| 2022-11-22 | $6.87 | $7.04 | $6.85 | $6.96 | $6.96 | 21,663,600 |
| 2022-11-21 | $6.89 | $6.92 | $6.83 | $6.88 | $6.88 | 9,862,340 |
| 2022-11-18 | $6.97 | $7.00 | $6.93 | $6.94 | $6.94 | 10,075,740 |
| 2022-11-17 | $6.90 | $6.97 | $6.86 | $6.96 | $6.96 | 14,169,000 |
| 2022-11-16 | $6.91 | $6.92 | $6.85 | $6.87 | $6.87 | 8,585,960 |
| 2022-11-15 | $6.87 | $6.95 | $6.84 | $6.91 | $6.91 | 12,116,990 |
| 2022-11-14 | $6.85 | $6.95 | $6.84 | $6.86 | $6.86 | 16,212,680 |
| 2022-11-11 | $6.86 | $6.92 | $6.83 | $6.84 | $6.84 | 17,088,780 |
| 2022-11-10 | $6.73 | $6.81 | $6.68 | $6.79 | $6.79 | 10,289,480 |
| 2022-11-09 | $6.74 | $6.79 | $6.71 | $6.77 | $6.77 | 11,064,540 |
| 2022-11-08 | $6.71 | $6.75 | $6.68 | $6.73 | $6.73 | 8,950,520 |
| 2022-11-07 | $6.66 | $6.74 | $6.61 | $6.71 | $6.71 | 12,584,990 |
| 2022-11-04 | $6.60 | $6.69 | $6.59 | $6.66 | $6.66 | 13,801,270 |
| 2022-11-03 | $6.49 | $6.61 | $6.48 | $6.60 | $6.60 | 14,983,700 |
| 2022-11-02 | $6.37 | $6.60 | $6.35 | $6.53 | $6.53 | 16,821,950 |
| 2022-11-01 | $6.23 | $6.38 | $6.22 | $6.38 | $6.38 | 12,836,660 |
| 2022-10-31 | $6.36 | $6.39 | $6.20 | $6.23 | $6.23 | 20,555,380 |
| 2022-10-28 | $6.59 | $6.59 | $6.34 | $6.37 | $6.37 | 19,177,900 |
| 2022-10-27 | $6.63 | $6.69 | $6.61 | $6.67 | $6.67 | 12,299,900 |
| 2022-10-26 | $6.51 | $6.64 | $6.51 | $6.61 | $6.61 | 10,587,210 |
| 2022-10-25 | $6.47 | $6.54 | $6.41 | $6.51 | $6.51 | 9,094,280 |
| 2022-10-24 | $6.60 | $6.68 | $6.45 | $6.48 | $6.48 | 11,677,240 |
| 2022-10-21 | $6.59 | $6.66 | $6.57 | $6.61 | $6.61 | 10,344,830 |
| 2022-10-20 | $6.63 | $6.67 | $6.53 | $6.55 | $6.55 | 14,736,350 |
| 2022-10-19 | $6.61 | $6.70 | $6.58 | $6.67 | $6.67 | 14,257,800 |
| 2022-10-18 | $6.61 | $6.64 | $6.58 | $6.60 | $6.60 | 6,543,840 |
| 2022-10-17 | $6.53 | $6.62 | $6.48 | $6.61 | $6.61 | 10,677,680 |
| 2022-10-14 | $6.48 | $6.58 | $6.48 | $6.56 | $6.56 | 11,146,660 |
| 2022-10-13 | $6.47 | $6.49 | $6.42 | $6.46 | $6.46 | 9,746,070 |
| 2022-10-12 | $6.37 | $6.51 | $6.32 | $6.49 | $6.49 | 10,204,240 |
| 2022-10-11 | $6.35 | $6.41 | $6.28 | $6.40 | $6.40 | 8,066,670 |
| 2022-10-10 | $6.40 | $6.46 | $6.33 | $6.34 | $6.34 | 9,215,010 |
| 2022-09-30 | $6.39 | $6.45 | $6.38 | $6.38 | $6.38 | 8,702,680 |
| 2022-09-29 | $6.44 | $6.49 | $6.37 | $6.39 | $6.39 | 10,311,130 |
| 2022-09-28 | $6.48 | $6.51 | $6.40 | $6.41 | $6.41 | 8,903,760 |
| 2022-09-27 | $6.46 | $6.52 | $6.40 | $6.51 | $6.51 | 10,320,670 |
| 2022-09-26 | $6.56 | $6.58 | $6.42 | $6.43 | $6.43 | 15,692,200 |
| 2022-09-23 | $6.66 | $6.70 | $6.56 | $6.60 | $6.60 | 11,035,920 |
| 2022-09-22 | $6.69 | $6.71 | $6.63 | $6.65 | $6.65 | 7,878,270 |
| 2022-09-21 | $6.62 | $6.73 | $6.51 | $6.70 | $6.70 | 11,753,160 |
| 2022-09-20 | $6.64 | $6.70 | $6.61 | $6.63 | $6.63 | 9,648,340 |
| 2022-09-19 | $6.65 | $6.68 | $6.54 | $6.61 | $6.61 | 13,733,110 |
| 2022-09-16 | $6.93 | $6.93 | $6.64 | $6.65 | $6.65 | 26,566,920 |
| 2022-09-15 | $6.96 | $7.04 | $6.86 | $6.93 | $6.93 | 16,123,060 |
| 2022-09-14 | $6.94 | $7.02 | $6.91 | $6.96 | $6.96 | 13,721,110 |
| 2022-09-13 | $7.08 | $7.10 | $7.00 | $7.01 | $7.01 | 14,425,790 |
| 2022-09-12 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 0 |
| 2022-09-09 | $6.94 | $7.08 | $6.94 | $7.06 | $7.06 | 21,575,450 |
| 2022-09-08 | $6.98 | $7.01 | $6.94 | $6.96 | $6.96 | 10,612,360 |
| 2022-09-07 | $7.01 | $7.02 | $6.96 | $6.97 | $6.97 | 11,415,490 |
| 2022-09-06 | $6.95 | $7.03 | $6.92 | $7.02 | $7.02 | 18,319,070 |
| 2022-09-05 | $6.85 | $6.95 | $6.84 | $6.94 | $6.94 | 13,929,180 |
| 2022-09-02 | $6.93 | $6.94 | $6.83 | $6.86 | $6.86 | 13,453,550 |
| 2022-09-01 | $6.94 | $7.01 | $6.90 | $6.91 | $6.91 | 13,440,270 |
| 2022-08-31 | $6.98 | $7.01 | $6.91 | $6.94 | $6.94 | 13,720,610 |
| 2022-08-30 | $6.93 | $7.00 | $6.89 | $6.99 | $6.99 | 14,590,900 |
| 2022-08-29 | $6.91 | $6.96 | $6.83 | $6.93 | $6.93 | 17,473,070 |
| 2022-08-26 | $7.10 | $7.13 | $6.97 | $6.98 | $6.98 | 22,407,000 |
| 2022-08-25 | $7.01 | $7.07 | $6.95 | $7.07 | $7.07 | 21,673,560 |
| 2022-08-24 | $7.11 | $7.12 | $6.97 | $7.01 | $7.01 | 18,263,340 |
| 2022-08-23 | $7.09 | $7.11 | $7.04 | $7.08 | $7.08 | 10,180,830 |
| 2022-08-22 | $7.00 | $7.11 | $6.98 | $7.11 | $7.11 | 18,704,940 |
| 2022-08-19 | $6.87 | $7.07 | $6.87 | $7.03 | $7.03 | 26,220,720 |
| 2022-08-18 | $6.93 | $6.94 | $6.86 | $6.88 | $6.88 | 9,550,870 |
| 2022-08-17 | $6.90 | $6.95 | $6.87 | $6.93 | $6.93 | 12,893,720 |
| 2022-08-16 | $6.94 | $6.97 | $6.91 | $6.92 | $6.92 | 7,546,030 |
| 2022-08-15 | $6.91 | $6.94 | $6.87 | $6.93 | $6.93 | 10,542,510 |
| 2022-08-12 | $6.88 | $6.94 | $6.86 | $6.93 | $6.93 | 12,111,500 |
| 2022-08-11 | $6.76 | $6.88 | $6.76 | $6.87 | $6.87 | 11,993,010 |
| 2022-08-10 | $6.76 | $6.81 | $6.75 | $6.78 | $6.78 | 7,718,370 |
| 2022-08-09 | $6.82 | $6.82 | $6.75 | $6.79 | $6.79 | 8,066,760 |
| 2022-08-08 | $6.78 | $6.82 | $6.74 | $6.80 | $6.80 | 8,878,450 |
| 2022-08-05 | $6.66 | $6.79 | $6.66 | $6.79 | $6.79 | 12,018,750 |
| 2022-08-04 | $6.63 | $6.71 | $6.56 | $6.66 | $6.66 | 14,758,720 |
| 2022-08-03 | $6.74 | $6.87 | $6.56 | $6.58 | $6.58 | 28,325,840 |
| 2022-08-02 | $6.92 | $6.94 | $6.69 | $6.77 | $6.77 | 22,918,370 |
| 2022-08-01 | $6.90 | $7.02 | $6.85 | $6.98 | $6.98 | 11,619,520 |
| 2022-07-29 | $7.00 | $7.03 | $6.93 | $6.93 | $6.93 | 11,940,790 |
| 2022-07-28 | $6.99 | $7.01 | $6.95 | $6.98 | $6.98 | 14,058,270 |
| 2022-07-27 | $6.97 | $6.97 | $6.93 | $6.97 | $6.97 | 6,795,380 |
| 2022-07-26 | $6.87 | $6.98 | $6.83 | $6.97 | $6.97 | 11,967,850 |
| 2022-07-25 | $6.94 | $6.97 | $6.85 | $6.85 | $6.85 | 12,916,200 |
| 2022-07-22 | $6.96 | $6.99 | $6.88 | $6.93 | $6.93 | 13,708,330 |
| 2022-07-21 | $7.03 | $7.03 | $6.95 | $6.96 | $6.96 | 11,222,350 |
| 2022-07-20 | $7.03 | $7.05 | $6.99 | $7.03 | $7.03 | 10,188,360 |
| 2022-07-19 | $7.00 | $7.03 | $6.92 | $7.00 | $7.00 | 13,387,960 |
| 2022-07-18 | $6.88 | $7.01 | $6.88 | $7.01 | $7.01 | 14,210,640 |
| 2022-07-15 | $7.00 | $7.01 | $6.88 | $6.89 | $6.89 | 18,886,750 |
| 2022-07-14 | $7.14 | $7.14 | $7.01 | $7.02 | $7.02 | 23,147,540 |
| 2022-07-13 | $7.09 | $7.18 | $7.05 | $7.16 | $7.16 | 13,747,130 |
| 2022-07-12 | $7.05 | $7.12 | $7.01 | $7.07 | $7.07 | 15,895,310 |
| 2022-07-11 | $7.20 | $7.21 | $7.01 | $7.07 | $7.07 | 28,098,880 |
| 2022-07-08 | $7.26 | $7.30 | $7.20 | $7.21 | $7.21 | 13,015,300 |
| 2022-07-07 | $7.26 | $7.32 | $7.18 | $7.25 | $7.25 | 15,289,690 |
| 2022-07-06 | $7.48 | $7.49 | $7.23 | $7.25 | $7.25 | 29,200,040 |
| 2022-07-05 | $7.40 | $7.56 | $7.39 | $7.50 | $7.50 | 27,200,150 |
| 2022-07-04 | $7.45 | $7.47 | $7.26 | $7.37 | $7.37 | 30,016,180 |
| 2022-07-01 | $7.51 | $7.52 | $7.43 | $7.46 | $7.46 | 18,137,760 |
| 2022-06-30 | $7.50 | $7.58 | $7.48 | $7.50 | $7.50 | 26,239,500 |
| 2022-06-29 | $7.61 | $7.62 | $7.48 | $7.50 | $7.50 | 37,082,040 |
| 2022-06-28 | $8.07 | $8.14 | $8.00 | $8.03 | $7.53 | 39,199,600 |
| 2022-06-27 | $7.83 | $8.10 | $7.83 | $8.07 | $7.57 | 55,701,780 |
| 2022-06-24 | $7.86 | $7.88 | $7.79 | $7.83 | $7.34 | 21,449,060 |
| 2022-06-23 | $7.77 | $7.86 | $7.67 | $7.86 | $7.37 | 25,670,800 |
| 2022-06-22 | $7.80 | $7.80 | $7.68 | $7.68 | $7.20 | 18,831,480 |
| 2022-06-21 | $7.85 | $7.85 | $7.71 | $7.78 | $7.29 | 22,661,690 |
| 2022-06-20 | $7.85 | $7.89 | $7.80 | $7.84 | $7.35 | 22,050,840 |
| 2022-06-17 | $7.85 | $7.91 | $7.76 | $7.89 | $7.40 | 32,157,740 |
| 2022-06-16 | $8.05 | $8.09 | $7.90 | $7.94 | $7.44 | 32,337,010 |
| 2022-06-15 | $7.98 | $8.18 | $7.94 | $8.03 | $7.53 | 49,109,770 |
| 2022-06-14 | $7.82 | $7.97 | $7.74 | $7.97 | $7.47 | 33,268,710 |
| 2022-06-13 | $8.20 | $8.20 | $7.76 | $7.91 | $7.42 | 70,393,660 |
| 2022-06-10 | $7.86 | $8.23 | $7.83 | $8.22 | $7.71 | 75,540,300 |
| 2022-06-09 | $7.83 | $8.06 | $7.80 | $7.93 | $7.43 | 45,382,220 |
| 2022-06-08 | $7.82 | $7.89 | $7.69 | $7.85 | $7.36 | 23,926,990 |
| 2022-06-07 | $7.80 | $7.85 | $7.71 | $7.84 | $7.35 | 23,495,700 |
| 2022-06-06 | $7.80 | $7.82 | $7.68 | $7.81 | $7.32 | 27,644,910 |
| 2022-06-02 | $7.82 | $7.89 | $7.76 | $7.78 | $7.29 | 25,027,610 |
| 2022-06-01 | $7.95 | $7.95 | $7.81 | $7.91 | $7.42 | 23,526,470 |
| 2022-05-31 | $7.92 | $7.96 | $7.87 | $7.94 | $7.44 | 29,353,600 |
| 2022-05-30 | $7.91 | $8.03 | $7.87 | $7.92 | $7.43 | 31,421,070 |
| 2022-05-27 | $7.92 | $7.95 | $7.82 | $7.90 | $7.41 | 28,543,310 |
| 2022-05-26 | $7.83 | $7.92 | $7.77 | $7.88 | $7.39 | 34,362,290 |
| 2022-05-25 | $7.57 | $7.85 | $7.56 | $7.81 | $7.32 | 39,489,050 |
| 2022-05-24 | $7.89 | $7.90 | $7.56 | $7.56 | $7.09 | 44,086,830 |
| 2022-05-23 | $7.88 | $7.97 | $7.81 | $7.85 | $7.36 | 31,020,370 |
| 2022-05-20 | $7.89 | $7.95 | $7.83 | $7.90 | $7.41 | 35,248,980 |
| 2022-05-19 | $7.70 | $7.92 | $7.65 | $7.90 | $7.41 | 40,341,570 |
| 2022-05-18 | $7.96 | $8.01 | $7.79 | $7.81 | $7.32 | 37,926,690 |
| 2022-05-17 | $8.04 | $8.06 | $7.83 | $7.96 | $7.46 | 41,783,280 |
| 2022-05-16 | $8.11 | $8.12 | $7.94 | $8.08 | $7.58 | 51,573,270 |
| 2022-05-13 | $7.90 | $8.23 | $7.83 | $8.11 | $7.60 | 82,025,750 |
| 2022-05-12 | $7.85 | $8.14 | $7.82 | $7.89 | $7.40 | 103,089,950 |
| 2022-05-11 | $7.43 | $8.15 | $7.43 | $7.97 | $7.47 | 148,361,620 |
| 2022-05-10 | $7.23 | $7.42 | $7.09 | $7.41 | $6.95 | 32,498,640 |
| 2022-05-09 | $7.16 | $7.34 | $7.16 | $7.32 | $6.86 | 19,179,110 |
| 2022-05-06 | $7.40 | $7.40 | $7.17 | $7.23 | $6.78 | 32,482,350 |
| 2022-05-05 | $7.48 | $7.63 | $7.43 | $7.57 | $7.10 | 31,063,640 |
| 2022-05-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.01 | 0 |
| 2022-05-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.01 | 0 |
| 2022-04-29 | $7.37 | $7.52 | $7.33 | $7.48 | $7.01 | 36,737,800 |
| 2022-04-28 | $7.31 | $7.56 | $7.21 | $7.37 | $6.91 | 40,939,810 |
| 2022-04-27 | $7.01 | $7.24 | $6.81 | $7.24 | $6.79 | 42,332,830 |
| 2022-04-26 | $7.30 | $7.42 | $7.05 | $7.09 | $6.65 | 36,109,140 |
| 2022-04-25 | $7.75 | $7.77 | $7.19 | $7.22 | $6.77 | 57,092,640 |
| 2022-04-22 | $7.50 | $7.87 | $7.43 | $7.84 | $7.35 | 52,617,040 |
| 2022-04-21 | $7.89 | $7.89 | $7.48 | $7.53 | $7.06 | 65,042,070 |
| 2022-04-20 | $8.07 | $8.10 | $7.78 | $7.89 | $7.40 | 42,884,380 |
| 2022-04-19 | $7.83 | $8.11 | $7.80 | $8.06 | $7.56 | 49,449,720 |
| 2022-04-18 | $7.70 | $7.92 | $7.68 | $7.82 | $7.33 | 27,295,550 |
| 2022-04-15 | $7.87 | $8.18 | $7.80 | $7.82 | $7.33 | 52,362,330 |
| 2022-04-14 | $7.91 | $7.98 | $7.78 | $7.93 | $7.43 | 47,152,530 |
| 2022-04-13 | $7.76 | $8.05 | $7.72 | $7.93 | $7.43 | 66,406,100 |
| 2022-04-12 | $7.65 | $7.85 | $7.55 | $7.80 | $7.31 | 43,677,970 |
| 2022-04-11 | $8.01 | $8.12 | $7.70 | $7.76 | $7.28 | 52,509,320 |
| 2022-04-08 | $7.81 | $7.92 | $7.65 | $7.86 | $7.37 | 42,159,180 |
| 2022-04-07 | $8.08 | $8.15 | $7.80 | $7.83 | $7.34 | 53,779,020 |
| 2022-04-06 | $7.84 | $8.24 | $7.84 | $8.14 | $7.63 | 75,424,470 |
| 2022-04-05 | $7.81 | $7.81 | $7.81 | $7.81 | $7.32 | 0 |
| 2022-04-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.32 | 0 |
| 2022-04-01 | $7.70 | $7.83 | $7.65 | $7.81 | $7.32 | 39,697,340 |
| 2022-03-31 | $7.56 | $7.88 | $7.54 | $7.74 | $7.26 | 61,752,430 |
| 2022-03-30 | $7.46 | $7.62 | $7.44 | $7.59 | $7.12 | 41,454,030 |
| 2022-03-29 | $7.44 | $7.51 | $7.36 | $7.46 | $6.99 | 25,233,150 |
| 2022-03-28 | $7.44 | $7.50 | $7.35 | $7.44 | $6.98 | 32,714,820 |
| 2022-03-25 | $7.38 | $7.57 | $7.35 | $7.49 | $7.02 | 39,241,620 |
| 2022-03-24 | $7.34 | $7.48 | $7.29 | $7.42 | $6.96 | 32,194,060 |
| 2022-03-23 | $7.36 | $7.45 | $7.26 | $7.35 | $6.89 | 30,043,070 |
| 2022-03-22 | $7.13 | $7.46 | $7.13 | $7.40 | $6.94 | 48,009,120 |
| 2022-03-21 | $7.15 | $7.19 | $7.09 | $7.16 | $6.71 | 23,289,330 |
| 2022-03-18 | $6.94 | $7.18 | $6.92 | $7.15 | $6.70 | 31,528,630 |
| 2022-03-17 | $6.95 | $7.07 | $6.93 | $6.95 | $6.52 | 25,931,120 |
| 2022-03-16 | $6.85 | $6.93 | $6.61 | $6.89 | $6.46 | 33,100,710 |
| 2022-03-15 | $7.14 | $7.14 | $6.71 | $6.74 | $6.32 | 53,682,990 |
| 2022-03-14 | $7.25 | $7.42 | $7.17 | $7.18 | $6.73 | 31,685,430 |
| 2022-03-11 | $7.08 | $7.33 | $6.93 | $7.30 | $6.84 | 38,557,160 |
| 2022-03-10 | $7.16 | $7.28 | $7.14 | $7.15 | $6.70 | 38,241,170 |
| 2022-03-09 | $7.16 | $7.23 | $6.82 | $7.06 | $6.62 | 45,957,640 |
| 2022-03-08 | $7.41 | $7.45 | $7.10 | $7.11 | $6.67 | 46,917,380 |
| 2022-03-07 | $7.44 | $7.50 | $7.39 | $7.42 | $6.96 | 34,756,290 |
| 2022-03-04 | $7.60 | $7.66 | $7.43 | $7.45 | $6.98 | 54,692,830 |
| 2022-03-03 | $7.28 | $7.75 | $7.27 | $7.67 | $7.19 | 95,433,800 |
| 2022-03-02 | $7.21 | $7.29 | $7.18 | $7.26 | $6.81 | 18,867,620 |
| 2022-03-01 | $7.18 | $7.26 | $7.17 | $7.24 | $6.79 | 16,511,340 |
| 2022-02-28 | $7.32 | $7.33 | $7.13 | $7.20 | $6.75 | 17,515,200 |
| 2022-02-25 | $7.13 | $7.34 | $7.11 | $7.28 | $6.83 | 34,795,560 |
| 2022-02-24 | $7.30 | $7.32 | $7.02 | $7.07 | $6.63 | 32,516,020 |
| 2022-02-23 | $7.30 | $7.34 | $7.25 | $7.33 | $6.87 | 18,419,340 |
| 2022-02-22 | $7.35 | $7.36 | $7.23 | $7.29 | $6.83 | 19,657,480 |
| 2022-02-21 | $7.35 | $7.39 | $7.28 | $7.36 | $6.90 | 16,112,720 |
| 2022-02-18 | $7.19 | $7.34 | $7.17 | $7.33 | $6.87 | 20,741,810 |
| 2022-02-17 | $7.36 | $7.36 | $7.22 | $7.23 | $6.78 | 20,443,700 |
| 2022-02-16 | $7.24 | $7.37 | $7.24 | $7.33 | $6.87 | 17,803,680 |
| 2022-02-15 | $7.26 | $7.28 | $7.17 | $7.22 | $6.77 | 15,855,200 |
| 2022-02-14 | $7.35 | $7.44 | $7.21 | $7.23 | $6.78 | 23,740,930 |
| 2022-02-11 | $7.38 | $7.54 | $7.34 | $7.37 | $6.91 | 29,976,330 |
| 2022-02-10 | $7.30 | $7.43 | $7.28 | $7.42 | $6.96 | 24,397,550 |
| 2022-02-09 | $7.26 | $7.36 | $7.25 | $7.31 | $6.85 | 20,970,140 |
| 2022-02-08 | $7.11 | $7.28 | $7.09 | $7.27 | $6.82 | 25,240,400 |
| 2022-02-07 | $7.03 | $7.14 | $7.00 | $7.10 | $6.66 | 20,758,240 |
| 2022-02-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.50 | 0 |
| 2022-02-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.50 | 0 |
| 2022-02-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.50 | 0 |
| 2022-02-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.50 | 0 |
| 2022-01-28 | $6.99 | $7.00 | $6.84 | $6.93 | $6.50 | 18,931,750 |
| 2022-01-27 | $6.97 | $7.04 | $6.91 | $6.92 | $6.49 | 18,321,910 |
| 2022-01-26 | $6.92 | $7.01 | $6.89 | $6.96 | $6.53 | 17,049,650 |
| 2022-01-25 | $7.17 | $7.20 | $6.89 | $6.90 | $6.47 | 36,865,290 |
| 2022-01-24 | $7.13 | $7.25 | $7.11 | $7.18 | $6.73 | 17,721,560 |
| 2022-01-21 | $7.36 | $7.38 | $7.15 | $7.17 | $6.72 | 32,814,190 |
| 2022-01-20 | $7.42 | $7.47 | $7.30 | $7.37 | $6.91 | 23,425,620 |
| 2022-01-19 | $7.36 | $7.50 | $7.35 | $7.44 | $6.98 | 22,743,510 |
| 2022-01-18 | $7.35 | $7.44 | $7.31 | $7.39 | $6.93 | 24,003,000 |
| 2022-01-17 | $7.31 | $7.41 | $7.31 | $7.34 | $6.88 | 20,860,730 |
| 2022-01-14 | $7.48 | $7.48 | $7.31 | $7.32 | $6.86 | 31,855,620 |
| 2022-01-13 | $7.57 | $7.67 | $7.47 | $7.49 | $7.02 | 34,396,180 |
| 2022-01-12 | $7.68 | $7.71 | $7.53 | $7.58 | $7.11 | 30,327,820 |
| 2022-01-11 | $7.57 | $7.75 | $7.56 | $7.68 | $7.20 | 34,755,280 |
| 2022-01-10 | $7.59 | $7.72 | $7.52 | $7.59 | $7.12 | 33,566,980 |
| 2022-01-07 | $7.47 | $7.72 | $7.47 | $7.61 | $7.13 | 48,356,910 |
| 2022-01-06 | $7.35 | $7.53 | $7.34 | $7.47 | $7.00 | 29,618,410 |
| 2022-01-05 | $7.35 | $7.44 | $7.28 | $7.40 | $6.94 | 31,823,850 |
| 2022-01-04 | $7.28 | $7.38 | $7.22 | $7.36 | $6.90 | 34,602,370 |
| 2022-01-03 | $7.21 | $7.21 | $7.21 | $7.21 | $6.76 | 0 |
| 2021-12-31 | $7.17 | $7.23 | $7.14 | $7.21 | $6.76 | 23,245,370 |
| 2021-12-30 | $7.13 | $7.17 | $7.12 | $7.16 | $6.71 | 17,970,360 |
| 2021-12-29 | $7.12 | $7.18 | $7.11 | $7.14 | $6.69 | 16,234,310 |
| 2021-12-28 | $7.13 | $7.14 | $7.09 | $7.14 | $6.69 | 15,091,380 |
| 2021-12-27 | $7.12 | $7.16 | $7.10 | $7.11 | $6.67 | 14,371,690 |
| 2021-12-24 | $7.14 | $7.16 | $7.07 | $7.12 | $6.68 | 19,927,120 |
| 2021-12-23 | $7.14 | $7.17 | $7.11 | $7.13 | $6.68 | 16,882,450 |
| 2021-12-22 | $7.23 | $7.25 | $7.10 | $7.15 | $6.70 | 33,505,300 |
| 2021-12-21 | $7.00 | $7.25 | $6.98 | $7.23 | $6.78 | 46,816,770 |
| 2021-12-20 | $7.05 | $7.08 | $6.98 | $7.00 | $6.56 | 19,800,180 |
| 2021-12-17 | $7.09 | $7.12 | $7.03 | $7.05 | $6.61 | 19,280,210 |
| 2021-12-16 | $7.00 | $7.10 | $6.98 | $7.09 | $6.65 | 21,799,290 |
| 2021-12-15 | $6.97 | $7.03 | $6.95 | $6.98 | $6.54 | 14,084,950 |
| 2021-12-14 | $7.03 | $7.03 | $6.95 | $6.97 | $6.53 | 21,441,820 |
| 2021-12-13 | $7.08 | $7.12 | $7.00 | $7.03 | $6.59 | 29,315,510 |
| 2021-12-10 | $7.11 | $7.22 | $7.05 | $7.07 | $6.63 | 31,278,650 |
| 2021-12-09 | $7.06 | $7.15 | $7.03 | $7.14 | $6.69 | 29,913,440 |
| 2021-12-08 | $7.09 | $7.09 | $7.00 | $7.06 | $6.62 | 25,559,260 |
| 2021-12-07 | $6.94 | $7.09 | $6.87 | $7.08 | $6.64 | 43,275,400 |
| 2021-12-06 | $7.01 | $7.05 | $6.90 | $6.90 | $6.47 | 31,627,760 |
| 2021-12-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.55 | 30,143,950 |
| 2021-12-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.47 | 20,844,830 |
| 2021-12-01 | $6.78 | $6.92 | $6.77 | $6.92 | $6.49 | 22,354,290 |
| 2021-11-30 | $6.78 | $6.85 | $6.76 | $6.80 | $6.38 | 24,199,770 |
| 2021-11-29 | $6.77 | $6.85 | $6.73 | $6.75 | $6.33 | 26,563,930 |
| 2021-11-26 | $6.91 | $6.94 | $6.87 | $6.87 | $6.44 | 18,905,290 |
| 2021-11-25 | $6.94 | $6.97 | $6.90 | $6.93 | $6.50 | 21,940,100 |
| 2021-11-24 | $6.90 | $6.97 | $6.85 | $6.94 | $6.51 | 28,748,290 |
| 2021-11-23 | $6.86 | $6.91 | $6.85 | $6.88 | $6.45 | 26,089,580 |
| 2021-11-22 | $6.87 | $6.91 | $6.83 | $6.89 | $6.46 | 31,499,830 |
| 2021-11-19 | $6.70 | $6.89 | $6.69 | $6.87 | $6.44 | 41,158,950 |
| 2021-11-18 | $6.86 | $6.87 | $6.71 | $6.72 | $6.30 | 36,925,340 |
| 2021-11-17 | $6.88 | $6.91 | $6.82 | $6.88 | $6.45 | 38,379,380 |
| 2021-11-16 | $6.74 | $6.94 | $6.71 | $6.87 | $6.44 | 57,300,000 |
| 2021-11-15 | $6.68 | $6.76 | $6.57 | $6.74 | $6.32 | 32,437,370 |
| 2021-11-12 | $6.73 | $6.74 | $6.62 | $6.66 | $6.24 | 27,906,560 |
| 2021-11-11 | $6.56 | $6.75 | $6.55 | $6.74 | $6.32 | 36,524,400 |
| 2021-11-10 | $6.67 | $6.67 | $6.47 | $6.59 | $6.18 | 43,100,370 |
| 2021-11-09 | $6.71 | $6.72 | $6.65 | $6.68 | $6.26 | 19,644,860 |
| 2021-11-08 | $6.71 | $6.74 | $6.63 | $6.69 | $6.27 | 18,753,990 |
| 2021-11-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.44 | 29,851,410 |
| 2021-11-04 | $6.80 | $6.91 | $6.76 | $6.87 | $6.44 | 34,675,210 |
| 2021-11-03 | $6.74 | $6.83 | $6.69 | $6.80 | $6.38 | 27,003,880 |
| 2021-11-02 | $6.85 | $6.89 | $6.65 | $6.74 | $6.32 | 42,051,380 |
| 2021-11-01 | $6.93 | $6.95 | $6.82 | $6.84 | $6.41 | 41,430,470 |
| 2021-10-29 | $7.14 | $7.14 | $6.82 | $6.93 | $6.50 | 80,435,470 |
| 2021-10-28 | $7.35 | $7.42 | $7.18 | $7.21 | $6.76 | 27,389,140 |
| 2021-10-27 | $7.44 | $7.49 | $7.29 | $7.40 | $6.94 | 28,680,720 |
| 2021-10-26 | $7.46 | $7.52 | $7.43 | $7.45 | $6.98 | 21,172,440 |
| 2021-10-25 | $7.42 | $7.55 | $7.32 | $7.46 | $6.99 | 25,761,440 |
| 2021-10-22 | $7.56 | $7.65 | $7.43 | $7.46 | $6.99 | 37,892,960 |
| 2021-10-21 | $7.48 | $7.67 | $7.48 | $7.56 | $7.09 | 34,878,480 |
| 2021-10-20 | $7.53 | $7.58 | $7.45 | $7.47 | $7.00 | 23,112,750 |
| 2021-10-19 | $7.51 | $7.63 | $7.47 | $7.56 | $7.09 | 27,578,900 |
| 2021-10-18 | $7.39 | $7.57 | $7.39 | $7.53 | $7.06 | 27,927,650 |
| 2021-10-15 | $7.51 | $7.52 | $7.39 | $7.41 | $6.95 | 29,760,910 |
| 2021-10-14 | $7.50 | $7.54 | $7.43 | $7.51 | $7.04 | 21,952,480 |
| 2021-10-13 | $7.57 | $7.59 | $7.40 | $7.50 | $7.03 | 27,423,540 |
| 2021-10-12 | $7.76 | $7.81 | $7.45 | $7.55 | $7.08 | 54,054,510 |
| 2021-10-11 | $7.90 | $7.97 | $7.77 | $7.80 | $7.31 | 38,976,590 |
| 2021-10-08 | $7.85 | $8.03 | $7.83 | $7.87 | $7.38 | 51,957,760 |
| 2021-10-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.31 | 0 |
| 2021-10-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.31 | 0 |
| 2021-09-30 | $7.90 | $7.91 | $7.67 | $7.80 | $7.31 | 37,172,390 |
| 2021-09-29 | $7.97 | $8.08 | $7.83 | $7.84 | $7.35 | 38,686,450 |
| 2021-09-28 | $7.82 | $8.10 | $7.79 | $8.06 | $7.56 | 47,284,310 |
| 2021-09-27 | $8.50 | $8.53 | $7.88 | $7.88 | $7.39 | 88,058,840 |
| 2021-09-24 | $8.94 | $8.99 | $8.63 | $8.76 | $8.21 | 39,988,590 |
| 2021-09-23 | $8.93 | $9.09 | $8.80 | $8.94 | $8.38 | 59,293,960 |
| 2021-09-22 | $8.65 | $8.78 | $8.44 | $8.73 | $8.18 | 44,723,000 |
| 2021-09-21 | $8.81 | $8.81 | $8.81 | $8.81 | $8.26 | 0 |
| 2021-09-20 | $8.81 | $8.81 | $8.81 | $8.81 | $8.26 | 0 |
| 2021-09-17 | $9.00 | $9.08 | $8.72 | $8.81 | $8.26 | 45,553,840 |
| 2021-09-16 | $9.20 | $9.34 | $8.96 | $9.00 | $8.44 | 50,947,960 |
| 2021-09-15 | $9.08 | $9.35 | $9.05 | $9.17 | $8.60 | 56,055,270 |
| 2021-09-14 | $9.50 | $9.50 | $9.05 | $9.09 | $8.52 | 76,609,120 |
| 2021-09-13 | $9.25 | $9.64 | $9.24 | $9.48 | $8.89 | 85,588,290 |
| 2021-09-10 | $9.24 | $9.71 | $9.24 | $9.26 | $8.68 | 73,770,300 |
| 2021-09-09 | $9.15 | $9.55 | $9.07 | $9.27 | $8.69 | 62,010,550 |
| 2021-09-08 | $9.14 | $9.19 | $9.01 | $9.14 | $8.57 | 38,021,490 |
| 2021-09-07 | $8.97 | $9.10 | $8.87 | $9.09 | $8.52 | 46,529,240 |
| 2021-09-06 | $8.85 | $9.03 | $8.79 | $8.95 | $8.39 | 43,065,280 |
| 2021-09-03 | $8.92 | $9.05 | $8.71 | $8.85 | $8.30 | 50,102,190 |
| 2021-09-02 | $8.80 | $8.97 | $8.70 | $8.89 | $8.33 | 60,222,090 |
| 2021-09-01 | $8.84 | $9.03 | $8.65 | $8.74 | $8.19 | 64,603,030 |
| 2021-08-31 | $8.51 | $8.72 | $8.42 | $8.70 | $8.16 | 51,205,200 |
| 2021-08-30 | $8.24 | $8.78 | $8.22 | $8.51 | $7.98 | 68,383,510 |
| 2021-08-27 | $8.04 | $8.38 | $7.95 | $8.18 | $7.67 | 67,499,060 |
| 2021-08-26 | $7.94 | $8.04 | $7.86 | $8.00 | $7.50 | 26,679,760 |
| 2021-08-25 | $7.80 | $7.95 | $7.75 | $7.93 | $7.43 | 24,584,520 |
| 2021-08-24 | $7.69 | $7.80 | $7.64 | $7.77 | $7.28 | 17,414,500 |
| 2021-08-23 | $7.45 | $7.73 | $7.44 | $7.67 | $7.19 | 24,181,830 |
| 2021-08-20 | $7.48 | $7.51 | $7.36 | $7.47 | $7.00 | 12,937,170 |
| 2021-08-19 | $7.50 | $7.53 | $7.43 | $7.45 | $6.98 | 12,490,270 |
| 2021-08-18 | $7.37 | $7.55 | $7.33 | $7.55 | $7.08 | 16,620,680 |
| 2021-08-17 | $7.56 | $7.62 | $7.33 | $7.35 | $6.89 | 18,503,320 |
| 2021-08-16 | $7.53 | $7.66 | $7.48 | $7.59 | $7.12 | 16,537,580 |
| 2021-08-13 | $7.52 | $7.60 | $7.47 | $7.55 | $7.08 | 13,409,930 |
| 2021-08-12 | $7.50 | $7.54 | $7.44 | $7.48 | $7.01 | 9,476,210 |
| 2021-08-11 | $7.45 | $7.54 | $7.42 | $7.49 | $7.02 | 17,450,520 |
| 2021-08-10 | $7.39 | $7.43 | $7.32 | $7.38 | $6.92 | 14,084,170 |
| 2021-08-09 | $7.11 | $7.44 | $7.10 | $7.44 | $6.98 | 27,924,740 |
| 2021-08-06 | $7.12 | $7.18 | $7.05 | $7.13 | $6.68 | 11,640,870 |
| 2021-08-05 | $7.22 | $7.24 | $7.06 | $7.09 | $6.65 | 17,557,370 |
| 2021-08-04 | $7.25 | $7.27 | $7.20 | $7.22 | $6.77 | 12,750,510 |
| 2021-08-03 | $7.27 | $7.33 | $7.21 | $7.25 | $6.80 | 13,764,170 |
| 2021-08-02 | $7.10 | $7.33 | $7.05 | $7.29 | $6.83 | 20,325,540 |
| 2021-07-30 | $7.10 | $7.17 | $7.04 | $7.10 | $6.66 | 14,439,160 |
| 2021-07-29 | $7.11 | $7.17 | $7.02 | $7.13 | $6.68 | 19,029,910 |
| 2021-07-28 | $7.20 | $7.25 | $6.99 | $7.03 | $6.59 | 31,881,910 |
| 2021-07-27 | $7.54 | $7.60 | $7.15 | $7.18 | $6.73 | 31,808,380 |
| 2021-07-26 | $7.72 | $7.73 | $7.47 | $7.51 | $7.04 | 27,548,480 |
| 2021-07-23 | $7.85 | $7.87 | $7.75 | $7.76 | $7.28 | 27,017,360 |
| 2021-07-22 | $7.88 | $7.95 | $7.81 | $7.87 | $7.38 | 26,310,260 |
| 2021-07-21 | $7.86 | $7.89 | $7.77 | $7.83 | $7.34 | 27,814,910 |
| 2021-07-20 | $8.07 | $8.10 | $7.75 | $7.84 | $7.35 | 43,559,040 |
| 2021-07-19 | $8.26 | $8.33 | $8.07 | $8.08 | $7.58 | 58,010,150 |
| 2021-07-16 | $8.69 | $8.84 | $8.24 | $8.30 | $7.78 | 137,231,990 |
| 2021-07-15 | $7.95 | $8.06 | $7.80 | $8.04 | $7.54 | 26,785,830 |
| 2021-07-14 | $7.81 | $8.16 | $7.79 | $7.95 | $7.45 | 37,061,340 |
| 2021-07-13 | $7.75 | $7.87 | $7.73 | $7.79 | $7.30 | 16,206,320 |
| 2021-07-12 | $7.83 | $7.87 | $7.69 | $7.78 | $7.29 | 21,969,570 |
| 2021-07-08 | $7.93 | $7.95 | $7.78 | $7.80 | $7.31 | 21,042,900 |
| 2021-07-07 | $7.70 | $7.96 | $7.70 | $7.94 | $7.44 | 30,887,010 |
| 2021-07-06 | $7.61 | $7.84 | $7.53 | $7.75 | $7.27 | 21,746,750 |
| 2021-07-05 | $7.60 | $7.73 | $7.47 | $7.57 | $7.10 | 25,583,490 |
| 2021-07-02 | $8.03 | $8.08 | $7.91 | $8.01 | $7.08 | 28,316,670 |
| 2021-07-01 | $8.24 | $8.29 | $8.05 | $8.05 | $7.11 | 25,736,670 |
| 2021-06-30 | $8.17 | $8.25 | $8.16 | $8.21 | $7.26 | 14,652,880 |
| 2021-06-29 | $8.20 | $8.36 | $8.15 | $8.22 | $7.26 | 18,276,360 |
| 2021-06-28 | $8.37 | $8.42 | $8.23 | $8.28 | $7.32 | 25,211,370 |
| 2021-06-25 | $8.31 | $8.35 | $8.09 | $8.26 | $7.30 | 45,043,300 |
| 2021-06-24 | $7.95 | $8.56 | $7.89 | $8.49 | $7.50 | 64,394,570 |
| 2021-06-23 | $7.97 | $8.05 | $7.89 | $7.94 | $7.02 | 24,327,030 |
| 2021-06-22 | $7.92 | $8.02 | $7.87 | $7.97 | $7.04 | 23,721,660 |
| 2021-06-21 | $7.87 | $8.04 | $7.78 | $7.92 | $7.00 | 32,934,070 |
| 2021-06-18 | $7.91 | $8.09 | $7.76 | $7.93 | $7.01 | 33,127,300 |
| 2021-06-17 | $7.97 | $8.15 | $7.85 | $7.90 | $6.98 | 35,295,530 |
| 2021-06-16 | $8.37 | $8.45 | $8.01 | $8.05 | $7.11 | 44,708,980 |
| 2021-06-15 | $8.46 | $8.67 | $8.24 | $8.35 | $7.38 | 77,516,800 |
| 2021-06-14 | $8.21 | $8.21 | $8.21 | $8.21 | $7.26 | 0 |
| 2021-06-11 | $7.68 | $8.37 | $7.66 | $8.21 | $7.26 | 89,040,590 |
| 2021-06-10 | $7.82 | $7.82 | $7.66 | $7.69 | $6.80 | 25,780,270 |
| 2021-06-09 | $7.84 | $7.93 | $7.76 | $7.80 | $6.89 | 24,910,870 |
| 2021-06-08 | $7.70 | $7.99 | $7.62 | $7.86 | $6.95 | 42,680,610 |
| 2021-06-07 | $7.65 | $7.75 | $7.53 | $7.67 | $6.78 | 25,050,730 |
| 2021-06-04 | $7.67 | $7.73 | $7.55 | $7.69 | $6.80 | 29,201,880 |
| 2021-06-03 | $7.60 | $7.85 | $7.54 | $7.71 | $6.81 | 46,654,690 |
| 2021-06-02 | $7.48 | $7.79 | $7.45 | $7.64 | $6.75 | 52,377,410 |
| 2021-06-01 | $7.54 | $7.61 | $7.42 | $7.48 | $6.61 | 36,034,610 |
| 2021-05-31 | $7.25 | $7.69 | $7.18 | $7.56 | $6.68 | 66,387,880 |
| 2021-05-28 | $7.01 | $7.26 | $7.00 | $7.19 | $6.35 | 33,343,170 |
| 2021-05-27 | $7.08 | $7.10 | $7.00 | $7.02 | $6.20 | 16,657,620 |
| 2021-05-26 | $7.02 | $7.13 | $6.98 | $7.07 | $6.25 | 18,525,970 |
| 2021-05-25 | $6.98 | $7.03 | $6.91 | $7.01 | $6.20 | 16,078,390 |
| 2021-05-24 | $6.96 | $7.07 | $6.95 | $6.98 | $6.17 | 13,197,580 |
| 2021-05-21 | $6.95 | $7.00 | $6.93 | $6.99 | $6.18 | 11,225,820 |
| 2021-05-20 | $6.97 | $7.01 | $6.93 | $6.96 | $6.15 | 12,022,590 |
| 2021-05-19 | $7.09 | $7.10 | $6.95 | $6.98 | $6.17 | 16,986,980 |
| 2021-05-18 | $7.13 | $7.14 | $7.07 | $7.10 | $6.27 | 11,569,190 |
| 2021-05-17 | $7.17 | $7.21 | $7.09 | $7.11 | $6.28 | 16,135,210 |
| 2021-05-14 | $7.08 | $7.23 | $7.06 | $7.18 | $6.35 | 21,331,640 |
| 2021-05-13 | $7.21 | $7.21 | $7.03 | $7.07 | $6.25 | 21,621,570 |
| 2021-05-12 | $7.13 | $7.24 | $7.09 | $7.22 | $6.38 | 22,506,170 |
| 2021-05-11 | $7.00 | $7.21 | $6.91 | $7.17 | $6.34 | 26,937,730 |
| 2021-05-10 | $7.02 | $7.05 | $6.92 | $6.96 | $6.15 | 16,445,320 |
| 2021-05-07 | $6.88 | $7.05 | $6.86 | $7.00 | $6.19 | 18,593,350 |
| 2021-05-06 | $6.88 | $6.96 | $6.85 | $6.88 | $6.08 | 14,214,570 |
| 2021-05-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.07 | 0 |
| 2021-05-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.07 | 0 |
| 2021-04-30 | $6.94 | $6.96 | $6.82 | $6.87 | $6.07 | 16,019,130 |
| 2021-04-29 | $6.94 | $6.96 | $6.88 | $6.95 | $6.14 | 12,130,120 |
| 2021-04-28 | $6.89 | $6.97 | $6.85 | $6.94 | $6.13 | 11,861,990 |
| 2021-04-27 | $7.02 | $7.03 | $6.88 | $6.90 | $6.10 | 18,578,400 |
| 2021-04-26 | $6.98 | $7.28 | $6.94 | $6.96 | $6.15 | 52,301,230 |
| 2021-04-23 | $6.88 | $6.98 | $6.82 | $6.90 | $6.10 | 50,650,580 |
| 2021-04-22 | $6.69 | $6.74 | $6.62 | $6.64 | $5.87 | 11,250,560 |
| 2021-04-21 | $6.68 | $6.72 | $6.62 | $6.69 | $5.91 | 9,580,700 |
| 2021-04-20 | $6.74 | $6.77 | $6.68 | $6.70 | $5.92 | 11,175,740 |
| 2021-04-19 | $6.75 | $6.83 | $6.73 | $6.74 | $5.96 | 16,531,390 |
| 2021-04-16 | $6.75 | $6.89 | $6.72 | $6.82 | $6.03 | 21,658,780 |
| 2021-04-15 | $6.51 | $6.81 | $6.50 | $6.77 | $5.98 | 34,973,330 |
| 2021-04-14 | $6.51 | $6.55 | $6.50 | $6.51 | $5.75 | 5,737,580 |
| 2021-04-13 | $6.65 | $6.66 | $6.51 | $6.52 | $5.76 | 10,983,940 |
| 2021-04-12 | $6.60 | $6.65 | $6.59 | $6.65 | $5.88 | 10,191,270 |
| 2021-04-09 | $6.57 | $6.62 | $6.55 | $6.61 | $5.84 | 8,620,970 |
| 2021-04-08 | $6.59 | $6.60 | $6.55 | $6.57 | $5.81 | 7,141,310 |
| 2021-04-07 | $6.60 | $6.62 | $6.57 | $6.60 | $5.83 | 6,401,400 |
| 2021-04-06 | $6.59 | $6.62 | $6.55 | $6.59 | $5.82 | 6,818,860 |
| 2021-04-05 | $6.56 | $6.56 | $6.56 | $6.56 | $5.80 | 0 |
| 2021-04-02 | $6.62 | $6.63 | $6.53 | $6.56 | $5.80 | 7,302,390 |
| 2021-04-01 | $6.64 | $6.66 | $6.57 | $6.62 | $5.85 | 7,785,200 |
| 2021-03-31 | $6.55 | $6.63 | $6.52 | $6.62 | $5.85 | 10,023,140 |
| 2021-03-30 | $6.56 | $6.58 | $6.49 | $6.58 | $5.82 | 10,547,100 |
| 2021-03-29 | $6.66 | $6.68 | $6.51 | $6.56 | $5.80 | 14,677,280 |
| 2021-03-26 | $6.65 | $6.69 | $6.62 | $6.65 | $5.88 | 9,151,960 |
| 2021-03-25 | $6.69 | $6.73 | $6.62 | $6.65 | $5.88 | 13,962,820 |
| 2021-03-24 | $6.66 | $6.74 | $6.65 | $6.67 | $5.89 | 11,709,120 |
| 2021-03-23 | $6.73 | $6.74 | $6.64 | $6.67 | $5.89 | 10,431,410 |
| 2021-03-22 | $6.62 | $6.73 | $6.62 | $6.72 | $5.94 | 11,599,050 |
| 2021-03-19 | $6.66 | $6.71 | $6.61 | $6.65 | $5.88 | 11,552,760 |
| 2021-03-18 | $6.72 | $6.77 | $6.68 | $6.69 | $5.91 | 13,366,470 |
| 2021-03-17 | $6.73 | $6.84 | $6.65 | $6.73 | $5.95 | 21,249,890 |
| 2021-03-16 | $6.74 | $6.78 | $6.70 | $6.75 | $5.97 | 13,791,960 |
| 2021-03-15 | $6.60 | $6.78 | $6.58 | $6.75 | $5.97 | 25,005,690 |
| 2021-03-12 | $6.60 | $6.63 | $6.52 | $6.61 | $5.84 | 12,324,260 |
| 2021-03-11 | $6.50 | $6.61 | $6.49 | $6.60 | $5.83 | 11,411,930 |
| 2021-03-10 | $6.67 | $6.69 | $6.48 | $6.50 | $5.74 | 16,338,090 |
| 2021-03-09 | $6.66 | $6.76 | $6.50 | $6.67 | $5.89 | 23,339,170 |
| 2021-03-08 | $6.65 | $6.73 | $6.62 | $6.66 | $5.89 | 17,846,190 |
| 2021-03-05 | $6.53 | $6.70 | $6.50 | $6.64 | $5.87 | 19,900,640 |
| 2021-03-04 | $6.53 | $6.57 | $6.50 | $6.53 | $5.77 | 10,961,120 |
| 2021-03-03 | $6.44 | $6.57 | $6.44 | $6.57 | $5.81 | 13,817,850 |
| 2021-03-02 | $6.48 | $6.50 | $6.41 | $6.46 | $5.71 | 11,055,360 |
| 2021-03-01 | $6.46 | $6.54 | $6.45 | $6.48 | $5.73 | 11,242,150 |
| 2021-02-26 | $6.51 | $6.55 | $6.44 | $6.46 | $5.71 | 13,495,690 |
| 2021-02-25 | $6.53 | $6.65 | $6.51 | $6.60 | $5.83 | 18,199,750 |
| 2021-02-24 | $6.51 | $6.58 | $6.46 | $6.52 | $5.76 | 17,921,030 |
| 2021-02-23 | $6.59 | $6.66 | $6.49 | $6.52 | $5.76 | 16,124,110 |
| 2021-02-22 | $6.56 | $6.71 | $6.54 | $6.59 | $5.82 | 24,410,900 |
| 2021-02-19 | $6.40 | $6.57 | $6.38 | $6.55 | $5.79 | 18,133,570 |
| 2021-02-18 | $6.45 | $6.45 | $6.38 | $6.40 | $5.66 | 11,033,910 |
| 2021-02-17 | $6.34 | $6.34 | $6.34 | $6.34 | $5.60 | 0 |
| 2021-02-16 | $6.34 | $6.34 | $6.34 | $6.34 | $5.60 | 0 |
| 2021-02-15 | $6.34 | $6.34 | $6.34 | $6.34 | $5.60 | 0 |
| 2021-02-12 | $6.34 | $6.34 | $6.34 | $6.34 | $5.60 | 0 |
| 2021-02-11 | $6.34 | $6.34 | $6.34 | $6.34 | $5.60 | 0 |
| 2021-02-10 | $6.29 | $6.37 | $6.27 | $6.34 | $5.60 | 8,735,470 |
| 2021-02-09 | $6.22 | $6.34 | $6.17 | $6.30 | $5.57 | 8,770,990 |
| 2021-02-08 | $6.19 | $6.28 | $6.16 | $6.23 | $5.51 | 9,217,040 |
| 2021-02-05 | $6.09 | $6.28 | $6.07 | $6.19 | $5.47 | 10,783,420 |
| 2021-02-04 | $6.12 | $6.13 | $6.04 | $6.10 | $5.39 | 8,579,170 |
| 2021-02-03 | $6.16 | $6.19 | $6.10 | $6.13 | $5.42 | 6,596,330 |
| 2021-02-02 | $6.14 | $6.22 | $6.12 | $6.20 | $5.48 | 7,011,260 |
| 2021-02-01 | $6.13 | $6.16 | $6.09 | $6.15 | $5.44 | 6,766,140 |
| 2021-01-29 | $6.20 | $6.21 | $6.09 | $6.13 | $5.42 | 8,415,300 |
| 2021-01-28 | $6.23 | $6.26 | $6.15 | $6.18 | $5.46 | 8,965,020 |
| 2021-01-27 | $6.22 | $6.32 | $6.22 | $6.26 | $5.53 | 7,204,660 |
| 2021-01-26 | $6.29 | $6.32 | $6.21 | $6.22 | $5.50 | 8,336,510 |
| 2021-01-25 | $6.36 | $6.37 | $6.28 | $6.30 | $5.57 | 11,847,000 |
| 2021-01-22 | $6.50 | $6.50 | $6.35 | $6.37 | $5.63 | 12,454,290 |
| 2021-01-21 | $6.46 | $6.53 | $6.44 | $6.51 | $5.75 | 12,199,030 |
| 2021-01-20 | $6.51 | $6.52 | $6.41 | $6.46 | $5.71 | 7,719,100 |
| 2021-01-19 | $6.48 | $6.53 | $6.38 | $6.50 | $5.74 | 11,899,940 |
| 2021-01-18 | $6.50 | $6.52 | $6.46 | $6.48 | $5.73 | 11,328,700 |
| 2021-01-15 | $6.39 | $6.52 | $6.39 | $6.51 | $5.75 | 14,340,470 |
| 2021-01-14 | $6.29 | $6.45 | $6.27 | $6.37 | $5.63 | 12,420,200 |
| 2021-01-13 | $6.42 | $6.44 | $6.29 | $6.33 | $5.59 | 14,636,550 |
| 2021-01-12 | $6.40 | $6.45 | $6.36 | $6.42 | $5.67 | 10,462,690 |
| 2021-01-11 | $6.55 | $6.56 | $6.38 | $6.41 | $5.67 | 13,432,940 |
| 2021-01-08 | $6.47 | $6.58 | $6.41 | $6.56 | $5.80 | 10,858,520 |
| 2021-01-07 | $6.63 | $6.63 | $6.46 | $6.47 | $5.72 | 16,543,160 |
| 2021-01-06 | $6.62 | $6.69 | $6.61 | $6.64 | $5.87 | 11,548,320 |
| 2021-01-05 | $6.68 | $6.68 | $6.58 | $6.63 | $5.86 | 12,297,830 |
| 2021-01-04 | $6.71 | $6.72 | $6.61 | $6.66 | $5.89 | 14,896,040 |
| 2021-01-01 | $6.68 | $6.68 | $6.68 | $6.68 | $5.90 | 0 |
| 2020-12-31 | $6.70 | $6.75 | $6.65 | $6.68 | $5.90 | 11,013,320 |
| 2020-12-30 | $6.61 | $6.70 | $6.58 | $6.64 | $5.87 | 9,841,740 |
| 2020-12-29 | $6.59 | $6.67 | $6.58 | $6.61 | $5.84 | 8,984,780 |
| 2020-12-28 | $6.62 | $6.67 | $6.56 | $6.59 | $5.82 | 8,649,860 |
| 2020-12-25 | $6.55 | $6.69 | $6.55 | $6.66 | $5.89 | 8,442,590 |
| 2020-12-24 | $6.71 | $6.72 | $6.53 | $6.55 | $5.79 | 14,543,430 |
| 2020-12-23 | $6.74 | $6.76 | $6.68 | $6.71 | $5.93 | 9,609,590 |
| 2020-12-22 | $6.86 | $6.86 | $6.68 | $6.71 | $5.93 | 16,207,330 |
| 2020-12-21 | $6.89 | $6.90 | $6.79 | $6.87 | $6.07 | 12,600,880 |
| 2020-12-18 | $6.91 | $6.96 | $6.87 | $6.89 | $6.09 | 9,439,940 |
| 2020-12-17 | $6.84 | $6.95 | $6.77 | $6.93 | $6.12 | 13,373,740 |
| 2020-12-16 | $6.89 | $6.93 | $6.84 | $6.86 | $6.06 | 6,650,200 |
| 2020-12-15 | $6.89 | $6.92 | $6.84 | $6.91 | $6.11 | 7,751,620 |
| 2020-12-14 | $6.89 | $6.92 | $6.85 | $6.90 | $6.10 | 7,980,770 |
| 2020-12-11 | $6.91 | $6.93 | $6.79 | $6.86 | $6.06 | 12,219,280 |
| 2020-12-10 | $6.88 | $6.94 | $6.85 | $6.91 | $6.11 | 9,451,160 |
| 2020-12-09 | $7.04 | $7.05 | $6.88 | $6.88 | $6.08 | 14,266,500 |
| 2020-12-08 | $7.03 | $7.09 | $7.01 | $7.02 | $6.20 | 9,582,200 |
| 2020-12-07 | $7.10 | $7.14 | $7.02 | $7.03 | $6.21 | 14,891,170 |
| 2020-12-04 | $7.13 | $7.16 | $7.08 | $7.14 | $6.31 | 13,560,720 |
| 2020-12-03 | $7.39 | $7.39 | $7.11 | $7.18 | $6.35 | 30,674,770 |
| 2020-12-02 | $7.30 | $7.30 | $7.30 | $7.30 | $6.45 | 0 |
| 2020-12-01 | $7.26 | $7.33 | $7.21 | $7.30 | $6.45 | 19,926,500 |
| 2020-11-30 | $7.23 | $7.43 | $7.22 | $7.26 | $6.42 | 37,967,230 |
| 2020-11-27 | $7.13 | $7.17 | $7.07 | $7.17 | $6.34 | 13,415,050 |
| 2020-11-26 | $7.14 | $7.20 | $7.07 | $7.17 | $6.34 | 15,036,290 |
| 2020-11-25 | $7.25 | $7.28 | $7.10 | $7.12 | $6.29 | 19,235,060 |
| 2020-11-24 | $7.31 | $7.37 | $7.19 | $7.22 | $6.38 | 21,132,540 |
| 2020-11-23 | $7.28 | $7.36 | $7.21 | $7.29 | $6.44 | 31,298,270 |
| 2020-11-20 | $7.28 | $7.32 | $7.16 | $7.28 | $6.43 | 32,059,570 |
| 2020-11-19 | $7.43 | $7.55 | $7.27 | $7.29 | $6.44 | 50,629,860 |
| 2020-11-18 | $7.45 | $7.69 | $7.36 | $7.47 | $6.60 | 93,019,970 |
| 2020-11-17 | $7.07 | $7.19 | $7.02 | $7.14 | $6.31 | 31,756,880 |
| 2020-11-16 | $6.85 | $7.28 | $6.84 | $7.07 | $6.25 | 51,745,870 |
| 2020-11-13 | $6.78 | $6.79 | $6.69 | $6.73 | $5.95 | 11,203,990 |
| 2020-11-12 | $6.85 | $6.88 | $6.75 | $6.77 | $5.98 | 13,674,530 |
| 2020-11-11 | $6.85 | $6.93 | $6.80 | $6.85 | $6.05 | 16,624,290 |
| 2020-11-10 | $7.06 | $7.06 | $6.84 | $6.87 | $6.07 | 21,903,200 |
| 2020-11-09 | $6.94 | $7.04 | $6.92 | $6.99 | $6.18 | 21,543,420 |
| 2020-11-06 | $6.88 | $6.93 | $6.83 | $6.90 | $6.10 | 10,550,730 |
| 2020-11-05 | $6.80 | $6.90 | $6.78 | $6.89 | $6.09 | 14,387,970 |
| 2020-11-04 | $6.80 | $6.80 | $6.70 | $6.76 | $5.97 | 6,906,650 |
| 2020-11-03 | $6.70 | $6.84 | $6.67 | $6.79 | $6.00 | 10,696,180 |
| 2020-11-02 | $6.70 | $6.72 | $6.62 | $6.65 | $5.88 | 9,291,500 |
| 2020-10-30 | $6.87 | $6.93 | $6.68 | $6.69 | $5.91 | 17,521,250 |
| 2020-10-29 | $6.90 | $6.92 | $6.82 | $6.87 | $6.07 | 10,182,200 |
| 2020-10-28 | $6.91 | $6.95 | $6.81 | $6.91 | $6.11 | 9,944,940 |
| 2020-10-27 | $6.87 | $6.95 | $6.83 | $6.91 | $6.11 | 10,102,380 |
| 2020-10-26 | $6.89 | $6.91 | $6.81 | $6.87 | $6.07 | 7,460,140 |
| 2020-10-23 | $6.86 | $6.91 | $6.83 | $6.85 | $6.05 | 6,156,280 |
| 2020-10-22 | $6.83 | $6.94 | $6.82 | $6.89 | $6.09 | 9,498,850 |
| 2020-10-21 | $6.90 | $6.92 | $6.81 | $6.87 | $6.07 | 6,608,510 |
| 2020-10-20 | $6.90 | $6.95 | $6.83 | $6.90 | $6.10 | 6,017,890 |
| 2020-10-19 | $6.94 | $7.05 | $6.88 | $6.91 | $6.11 | 10,784,890 |
| 2020-10-16 | $6.91 | $6.92 | $6.86 | $6.91 | $6.11 | 6,936,380 |
| 2020-10-15 | $6.93 | $6.94 | $6.87 | $6.90 | $6.10 | 6,979,700 |
| 2020-10-14 | $6.93 | $6.95 | $6.88 | $6.90 | $6.10 | 7,656,310 |
| 2020-10-13 | $6.99 | $7.00 | $6.93 | $6.96 | $6.15 | 10,558,080 |
| 2020-10-12 | $6.88 | $7.03 | $6.87 | $7.02 | $6.20 | 17,277,650 |
| 2020-10-09 | $6.81 | $6.97 | $6.81 | $6.87 | $6.07 | 13,910,340 |
| 2020-10-08 | $6.75 | $6.75 | $6.75 | $6.75 | $5.97 | 0 |
| 2020-10-07 | $6.75 | $6.75 | $6.75 | $6.75 | $5.97 | 0 |
| 2020-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $5.97 | 0 |
| 2020-10-05 | $6.75 | $6.75 | $6.75 | $6.75 | $5.97 | 0 |
| 2020-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.97 | 0 |
| 2020-10-01 | $6.75 | $6.75 | $6.75 | $6.75 | $5.97 | 0 |
| 2020-09-30 | $6.82 | $6.82 | $6.69 | $6.75 | $5.97 | 8,191,810 |
| 2020-09-29 | $6.81 | $6.87 | $6.79 | $6.80 | $6.01 | 7,102,200 |
| 2020-09-28 | $6.79 | $6.87 | $6.76 | $6.81 | $6.02 | 6,968,080 |
| 2020-09-25 | $6.83 | $6.84 | $6.72 | $6.75 | $5.97 | 7,448,940 |
| 2020-09-24 | $6.93 | $6.93 | $6.76 | $6.80 | $6.01 | 13,086,680 |
| 2020-09-23 | $7.00 | $7.04 | $6.93 | $6.94 | $6.13 | 8,012,580 |
| 2020-09-22 | $6.94 | $7.10 | $6.93 | $6.97 | $6.16 | 15,153,560 |
| 2020-09-21 | $7.07 | $7.12 | $6.97 | $6.99 | $6.18 | 16,385,250 |
| 2020-09-18 | $6.91 | $7.13 | $6.90 | $7.07 | $6.25 | 17,147,430 |
| 2020-09-17 | $6.93 | $6.97 | $6.87 | $6.93 | $6.12 | 8,296,170 |
| 2020-09-16 | $6.93 | $7.01 | $6.92 | $6.95 | $6.14 | 5,507,730 |
| 2020-09-15 | $7.00 | $7.00 | $6.92 | $6.94 | $6.13 | 8,050,050 |
| 2020-09-14 | $7.04 | $7.07 | $6.96 | $7.00 | $6.19 | 9,806,450 |
| 2020-09-11 | $6.98 | $7.13 | $6.97 | $7.02 | $6.20 | 13,932,360 |
| 2020-09-10 | $7.11 | $7.12 | $6.88 | $6.95 | $6.14 | 16,160,800 |
| 2020-09-09 | $7.10 | $7.15 | $7.02 | $7.05 | $6.23 | 15,055,370 |
| 2020-09-08 | $7.07 | $7.16 | $7.03 | $7.14 | $6.31 | 12,128,260 |
| 2020-09-07 | $7.12 | $7.23 | $7.03 | $7.08 | $6.26 | 12,917,690 |
| 2020-09-04 | $7.09 | $7.14 | $7.04 | $7.13 | $6.30 | 10,596,900 |
| 2020-09-03 | $7.24 | $7.26 | $7.16 | $7.18 | $6.35 | 12,301,110 |
| 2020-09-02 | $7.37 | $7.37 | $7.20 | $7.25 | $6.41 | 22,725,290 |
| 2020-09-01 | $7.19 | $7.35 | $7.17 | $7.33 | $6.48 | 23,614,820 |
| 2020-08-31 | $7.25 | $7.34 | $7.19 | $7.19 | $6.35 | 21,986,020 |
| 2020-08-28 | $7.21 | $7.26 | $7.14 | $7.24 | $6.40 | 19,285,330 |
| 2020-08-27 | $7.06 | $7.28 | $7.05 | $7.21 | $6.37 | 35,394,860 |
| 2020-08-26 | $7.01 | $7.06 | $6.91 | $6.98 | $6.17 | 13,215,600 |
| 2020-08-25 | $7.06 | $7.09 | $6.98 | $7.01 | $6.20 | 13,587,010 |
| 2020-08-24 | $7.06 | $7.08 | $7.00 | $7.04 | $6.22 | 10,922,430 |
| 2020-08-21 | $7.04 | $7.12 | $7.02 | $7.05 | $6.23 | 14,030,110 |
| 2020-08-20 | $7.30 | $7.34 | $7.00 | $7.03 | $6.21 | 37,395,220 |
| 2020-08-19 | $7.41 | $7.45 | $7.30 | $7.32 | $6.47 | 24,155,760 |
| 2020-08-18 | $7.44 | $7.54 | $7.34 | $7.41 | $6.55 | 37,288,310 |
| 2020-08-17 | $7.09 | $7.43 | $7.03 | $7.42 | $6.56 | 62,052,730 |
| 2020-08-14 | $6.99 | $7.06 | $6.94 | $7.05 | $6.23 | 12,629,140 |
| 2020-08-13 | $7.01 | $7.10 | $6.98 | $7.03 | $6.21 | 17,750,230 |
| 2020-08-12 | $6.86 | $7.02 | $6.85 | $7.01 | $6.20 | 15,449,780 |
| 2020-08-11 | $7.04 | $7.07 | $6.88 | $6.89 | $6.09 | 16,968,190 |
| 2020-08-10 | $6.81 | $7.06 | $6.81 | $7.02 | $6.20 | 17,857,350 |
| 2020-08-07 | $7.00 | $7.07 | $6.80 | $6.89 | $6.09 | 18,861,470 |
| 2020-08-06 | $6.96 | $7.09 | $6.92 | $7.02 | $6.20 | 19,478,380 |
| 2020-08-05 | $7.03 | $7.03 | $6.90 | $6.98 | $6.17 | 17,649,800 |
| 2020-08-04 | $7.09 | $7.13 | $6.98 | $7.03 | $6.21 | 20,633,810 |
| 2020-08-03 | $6.99 | $7.08 | $6.98 | $7.08 | $6.26 | 20,486,790 |
| 2020-07-31 | $6.94 | $7.07 | $6.90 | $6.97 | $6.16 | 18,233,800 |
| 2020-07-30 | $6.96 | $6.96 | $6.88 | $6.89 | $6.09 | 12,645,090 |
| 2020-07-29 | $6.82 | $6.97 | $6.76 | $6.94 | $6.13 | 16,184,350 |
| 2020-07-28 | $6.81 | $6.86 | $6.75 | $6.80 | $6.01 | 10,265,350 |
| 2020-07-27 | $6.80 | $6.85 | $6.71 | $6.76 | $5.97 | 13,920,150 |
| 2020-07-24 | $7.05 | $7.18 | $6.76 | $6.79 | $6.00 | 27,986,290 |
| 2020-07-23 | $7.18 | $7.20 | $6.91 | $7.08 | $6.26 | 33,756,340 |
| 2020-07-22 | $7.22 | $7.38 | $7.16 | $7.21 | $6.37 | 27,333,110 |
| 2020-07-21 | $7.35 | $7.42 | $7.18 | $7.20 | $6.36 | 31,308,240 |
| 2020-07-20 | $7.17 | $7.36 | $7.17 | $7.35 | $6.50 | 25,090,040 |
| 2020-07-17 | $7.19 | $7.30 | $7.06 | $7.12 | $6.29 | 23,170,890 |
| 2020-07-16 | $7.40 | $7.60 | $7.16 | $7.17 | $6.34 | 36,307,730 |
| 2020-07-15 | $7.52 | $7.64 | $7.26 | $7.40 | $6.54 | 38,436,360 |
| 2020-07-14 | $7.66 | $7.70 | $7.33 | $7.49 | $6.62 | 42,827,860 |
| 2020-07-13 | $7.62 | $7.76 | $7.49 | $7.69 | $6.80 | 57,592,750 |
| 2020-07-10 | $7.29 | $7.85 | $7.19 | $7.59 | $6.71 | 85,501,800 |
| 2020-07-09 | $7.30 | $7.43 | $7.27 | $7.34 | $6.49 | 49,656,850 |
| 2020-07-08 | $7.16 | $7.40 | $7.15 | $7.36 | $6.50 | 47,129,250 |
| 2020-07-07 | $7.49 | $7.49 | $7.18 | $7.22 | $6.38 | 60,043,770 |
| 2020-07-06 | $6.94 | $7.36 | $6.93 | $7.34 | $6.49 | 76,147,960 |
| 2020-07-03 | $6.73 | $6.82 | $6.66 | $6.76 | $5.97 | 41,755,270 |
| 2020-07-02 | $6.69 | $7.02 | $6.69 | $6.96 | $5.95 | 42,663,250 |
| 2020-07-01 | $6.61 | $6.74 | $6.56 | $6.74 | $5.76 | 22,009,560 |
| 2020-06-30 | $6.56 | $6.61 | $6.55 | $6.60 | $5.64 | 13,535,870 |
| 2020-06-29 | $6.53 | $6.64 | $6.51 | $6.54 | $5.59 | 13,764,210 |
| 2020-06-26 | $6.54 | $6.54 | $6.54 | $6.54 | $5.59 | 0 |
| 2020-06-25 | $6.54 | $6.54 | $6.54 | $6.54 | $5.59 | 0 |
| 2020-06-24 | $6.52 | $6.57 | $6.50 | $6.54 | $5.59 | 10,654,470 |
| 2020-06-23 | $6.54 | $6.54 | $6.47 | $6.49 | $5.55 | 11,434,050 |
| 2020-06-22 | $6.52 | $6.67 | $6.50 | $6.54 | $5.59 | 20,957,300 |
| 2020-06-19 | $6.50 | $6.54 | $6.48 | $6.51 | $5.56 | 17,506,430 |
| 2020-06-18 | $6.44 | $6.54 | $6.44 | $6.51 | $5.56 | 18,237,980 |
| 2020-06-17 | $6.52 | $6.57 | $6.44 | $6.46 | $5.52 | 31,211,690 |
| 2020-06-16 | $6.49 | $6.66 | $6.45 | $6.57 | $5.62 | 52,369,950 |
| 2020-06-15 | $6.25 | $6.92 | $6.22 | $6.64 | $5.68 | 96,036,400 |
| 2020-06-12 | $6.17 | $6.34 | $6.12 | $6.29 | $5.38 | 18,090,010 |
| 2020-06-11 | $6.24 | $6.28 | $6.20 | $6.22 | $5.32 | 9,989,030 |
| 2020-06-10 | $6.32 | $6.32 | $6.24 | $6.25 | $5.34 | 9,683,930 |
| 2020-06-09 | $6.31 | $6.32 | $6.27 | $6.30 | $5.38 | 7,545,420 |
| 2020-06-08 | $6.30 | $6.35 | $6.28 | $6.30 | $5.38 | 7,180,000 |
| 2020-06-05 | $6.31 | $6.32 | $6.27 | $6.29 | $5.38 | 6,056,020 |
| 2020-06-04 | $6.31 | $6.34 | $6.28 | $6.30 | $5.38 | 8,511,250 |
| 2020-06-03 | $6.40 | $6.40 | $6.30 | $6.31 | $5.39 | 12,516,810 |
| 2020-06-02 | $6.34 | $6.41 | $6.29 | $6.38 | $5.45 | 16,782,430 |
| 2020-06-01 | $6.20 | $6.32 | $6.19 | $6.31 | $5.39 | 15,799,130 |
| 2020-05-29 | $6.16 | $6.19 | $6.12 | $6.19 | $5.29 | 5,869,920 |
| 2020-05-28 | $6.12 | $6.22 | $6.11 | $6.16 | $5.27 | 8,904,010 |
| 2020-05-27 | $6.11 | $6.14 | $6.08 | $6.11 | $5.22 | 5,428,820 |
| 2020-05-26 | $6.09 | $6.14 | $6.06 | $6.12 | $5.23 | 7,820,010 |
| 2020-05-25 | $6.05 | $6.12 | $6.05 | $6.09 | $5.21 | 6,084,820 |
| 2020-05-22 | $6.18 | $6.20 | $6.00 | $6.07 | $5.19 | 14,437,530 |
| 2020-05-21 | $6.21 | $6.22 | $6.18 | $6.19 | $5.29 | 6,205,960 |
| 2020-05-20 | $6.24 | $6.26 | $6.18 | $6.19 | $5.29 | 6,562,270 |
| 2020-05-19 | $6.25 | $6.28 | $6.15 | $6.23 | $5.32 | 8,437,090 |
| 2020-05-18 | $6.25 | $6.28 | $6.18 | $6.21 | $5.31 | 7,841,030 |
| 2020-05-15 | $6.28 | $6.38 | $6.25 | $6.25 | $5.34 | 10,724,990 |
| 2020-05-14 | $6.28 | $6.29 | $6.22 | $6.22 | $5.32 | 8,053,770 |
| 2020-05-13 | $6.28 | $6.31 | $6.26 | $6.30 | $5.38 | 6,308,970 |
| 2020-05-12 | $6.31 | $6.35 | $6.27 | $6.30 | $5.38 | 9,201,060 |
| 2020-05-11 | $6.40 | $6.43 | $6.29 | $6.33 | $5.41 | 13,493,180 |
| 2020-05-08 | $6.34 | $6.42 | $6.32 | $6.38 | $5.45 | 13,218,190 |
| 2020-05-07 | $6.29 | $6.32 | $6.26 | $6.32 | $5.40 | 10,441,280 |
| 2020-05-06 | $6.24 | $6.32 | $6.22 | $6.31 | $5.39 | 13,033,160 |
| 2020-05-05 | $6.29 | $6.29 | $6.29 | $6.29 | $5.38 | 0 |
| 2020-05-04 | $6.29 | $6.29 | $6.29 | $6.29 | $5.38 | 0 |
| 2020-05-01 | $6.29 | $6.29 | $6.29 | $6.29 | $5.38 | 0 |
| 2020-04-30 | $6.19 | $6.29 | $6.18 | $6.29 | $5.38 | 17,271,850 |
| 2020-04-29 | $6.15 | $6.20 | $6.12 | $6.18 | $5.28 | 8,128,340 |
| 2020-04-28 | $6.24 | $6.28 | $6.07 | $6.14 | $5.25 | 9,865,240 |
| 2020-04-27 | $6.22 | $6.26 | $6.20 | $6.22 | $5.32 | 5,708,940 |
| 2020-04-24 | $6.28 | $6.28 | $6.20 | $6.21 | $5.31 | 6,841,040 |
| 2020-04-23 | $6.27 | $6.29 | $6.24 | $6.26 | $5.35 | 6,357,040 |
| 2020-04-22 | $6.22 | $6.28 | $6.19 | $6.28 | $5.37 | 7,813,410 |
| 2020-04-21 | $6.26 | $6.27 | $6.20 | $6.23 | $5.32 | 7,483,740 |
| 2020-04-20 | $6.28 | $6.30 | $6.25 | $6.28 | $5.37 | 8,503,100 |
| 2020-04-17 | $6.30 | $6.32 | $6.27 | $6.27 | $5.36 | 8,578,780 |
| 2020-04-16 | $6.30 | $6.32 | $6.26 | $6.28 | $5.37 | 9,959,590 |
| 2020-04-15 | $6.34 | $6.40 | $6.31 | $6.31 | $5.39 | 9,774,120 |
| 2020-04-14 | $6.29 | $6.36 | $6.29 | $6.35 | $5.43 | 7,473,860 |
| 2020-04-13 | $6.35 | $6.35 | $6.27 | $6.29 | $5.38 | 7,069,610 |
| 2020-04-10 | $6.50 | $6.50 | $6.34 | $6.36 | $5.44 | 21,552,020 |
| 2020-04-09 | $6.37 | $6.78 | $6.34 | $6.57 | $5.62 | 34,094,610 |
| 2020-04-08 | $6.35 | $6.36 | $6.31 | $6.35 | $5.43 | 7,120,600 |
| 2020-04-07 | $6.33 | $6.37 | $6.31 | $6.36 | $5.44 | 10,932,050 |
| 2020-04-06 | $6.26 | $6.26 | $6.26 | $6.26 | $5.35 | 0 |
| 2020-04-03 | $6.30 | $6.31 | $6.23 | $6.26 | $5.35 | 5,389,230 |
| 2020-04-02 | $6.21 | $6.31 | $6.20 | $6.31 | $5.39 | 5,961,550 |
| 2020-04-01 | $6.33 | $6.37 | $6.24 | $6.25 | $5.34 | 11,895,910 |
| 2020-03-31 | $6.29 | $6.45 | $6.23 | $6.41 | $5.48 | 14,602,020 |
| 2020-03-30 | $6.28 | $6.28 | $6.18 | $6.25 | $5.34 | 9,164,960 |
| 2020-03-27 | $6.39 | $6.43 | $6.33 | $6.34 | $5.42 | 7,840,370 |
| 2020-03-26 | $6.42 | $6.43 | $6.33 | $6.33 | $5.41 | 8,136,000 |
| 2020-03-25 | $6.47 | $6.52 | $6.41 | $6.45 | $5.51 | 13,360,450 |
| 2020-03-24 | $6.32 | $6.42 | $6.30 | $6.41 | $5.48 | 11,088,480 |
| 2020-03-23 | $6.30 | $6.36 | $6.23 | $6.26 | $5.35 | 8,221,430 |
| 2020-03-20 | $6.30 | $6.42 | $6.25 | $6.42 | $5.49 | 10,634,010 |
| 2020-03-19 | $6.33 | $6.35 | $6.11 | $6.27 | $5.36 | 14,222,450 |
| 2020-03-18 | $6.48 | $6.52 | $6.29 | $6.30 | $5.38 | 12,375,800 |
| 2020-03-17 | $6.47 | $6.55 | $6.32 | $6.45 | $5.51 | 13,847,170 |
| 2020-03-16 | $6.65 | $6.68 | $6.39 | $6.47 | $5.53 | 16,523,890 |
| 2020-03-13 | $6.48 | $6.69 | $6.33 | $6.59 | $5.63 | 20,978,140 |
| 2020-03-12 | $6.80 | $6.80 | $6.65 | $6.67 | $5.70 | 17,708,970 |
| 2020-03-11 | $6.86 | $7.03 | $6.80 | $6.86 | $5.86 | 29,471,810 |
| 2020-03-10 | $6.72 | $6.89 | $6.60 | $6.85 | $5.85 | 28,179,880 |
| 2020-03-09 | $6.91 | $6.97 | $6.79 | $6.80 | $5.81 | 21,736,050 |
| 2020-03-06 | $6.98 | $7.10 | $6.90 | $7.01 | $5.99 | 27,690,140 |
| 2020-03-05 | $6.90 | $7.11 | $6.89 | $7.06 | $6.03 | 38,013,410 |
| 2020-03-04 | $6.73 | $6.87 | $6.70 | $6.87 | $5.87 | 21,989,750 |
| 2020-03-03 | $6.76 | $6.86 | $6.70 | $6.73 | $5.75 | 18,850,730 |
| 2020-03-02 | $6.48 | $6.74 | $6.48 | $6.69 | $5.72 | 17,004,040 |
| 2020-02-28 | $6.62 | $6.65 | $6.45 | $6.46 | $5.52 | 20,596,430 |
| 2020-02-27 | $6.78 | $6.85 | $6.71 | $6.74 | $5.76 | 12,995,750 |
| 2020-02-26 | $6.64 | $6.88 | $6.62 | $6.77 | $5.79 | 20,012,990 |
| 2020-02-25 | $6.76 | $6.84 | $6.58 | $6.74 | $5.76 | 26,447,760 |
| 2020-02-24 | $6.97 | $6.98 | $6.87 | $6.90 | $5.90 | 21,027,880 |
| 2020-02-21 | $6.98 | $7.07 | $6.94 | $6.99 | $5.97 | 22,815,860 |
| 2020-02-20 | $6.86 | $7.00 | $6.84 | $7.00 | $5.98 | 20,564,890 |
| 2020-02-19 | $6.92 | $7.01 | $6.86 | $6.87 | $5.87 | 15,696,010 |
| 2020-02-18 | $6.91 | $6.94 | $6.82 | $6.92 | $5.91 | 17,304,150 |
| 2020-02-17 | $6.74 | $6.95 | $6.73 | $6.93 | $5.92 | 20,383,910 |
| 2020-02-14 | $6.74 | $6.78 | $6.70 | $6.73 | $5.75 | 9,098,340 |
| 2020-02-13 | $6.77 | $6.82 | $6.70 | $6.76 | $5.78 | 11,184,420 |
| 2020-02-12 | $6.76 | $6.81 | $6.72 | $6.81 | $5.82 | 12,615,320 |
| 2020-02-11 | $6.81 | $6.83 | $6.75 | $6.80 | $5.81 | 13,681,450 |
| 2020-02-10 | $6.63 | $6.86 | $6.62 | $6.80 | $5.81 | 21,574,590 |
| 2020-02-07 | $6.39 | $6.85 | $6.33 | $6.70 | $5.73 | 34,421,770 |
| 2020-02-06 | $6.35 | $6.45 | $6.29 | $6.42 | $5.49 | 18,400,710 |
| 2020-02-05 | $6.31 | $6.48 | $6.27 | $6.36 | $5.44 | 18,623,370 |
| 2020-02-04 | $6.05 | $6.33 | $6.05 | $6.29 | $5.38 | 26,347,640 |
| 2020-02-03 | $6.34 | $6.34 | $6.34 | $6.34 | $5.42 | 6,955,400 |
| 2020-01-31 | $7.04 | $7.04 | $7.04 | $7.04 | $6.02 | 0 |
| 2020-01-30 | $7.04 | $7.04 | $7.04 | $7.04 | $6.02 | 0 |
| 2020-01-29 | $7.04 | $7.04 | $7.04 | $7.04 | $6.02 | 0 |
| 2020-01-28 | $7.04 | $7.04 | $7.04 | $7.04 | $6.02 | 0 |
| 2020-01-27 | $7.04 | $7.04 | $7.04 | $7.04 | $6.02 | 0 |
| 2020-01-24 | $7.04 | $7.04 | $7.04 | $7.04 | $6.02 | 0 |
| 2020-01-23 | $7.16 | $7.18 | $7.01 | $7.04 | $6.02 | 17,971,800 |
| 2020-01-22 | $7.21 | $7.27 | $7.11 | $7.24 | $6.19 | 13,391,080 |
| 2020-01-21 | $7.38 | $7.38 | $7.20 | $7.21 | $6.16 | 19,342,520 |
| 2020-01-20 | $7.37 | $7.39 | $7.32 | $7.38 | $6.31 | 12,730,660 |
| 2020-01-17 | $7.37 | $7.44 | $7.35 | $7.37 | $6.30 | 9,260,710 |
| 2020-01-16 | $7.45 | $7.47 | $7.34 | $7.35 | $6.28 | 13,807,500 |
| 2020-01-15 | $7.49 | $7.51 | $7.41 | $7.45 | $6.37 | 11,976,760 |
| 2020-01-14 | $7.53 | $7.57 | $7.48 | $7.50 | $6.41 | 19,451,410 |
| 2020-01-13 | $7.48 | $7.56 | $7.38 | $7.55 | $6.45 | 40,475,300 |
| 2020-01-10 | $7.63 | $7.75 | $7.53 | $7.70 | $6.58 | 35,996,740 |
| 2020-01-09 | $7.42 | $7.65 | $7.42 | $7.60 | $6.50 | 31,799,320 |
| 2020-01-08 | $7.47 | $7.49 | $7.34 | $7.37 | $6.30 | 20,358,100 |
| 2020-01-07 | $7.47 | $7.53 | $7.44 | $7.52 | $6.43 | 17,544,150 |
| 2020-01-06 | $7.35 | $7.57 | $7.34 | $7.49 | $6.40 | 29,106,710 |
| 2020-01-03 | $7.41 | $7.48 | $7.39 | $7.41 | $6.33 | 16,156,790 |
| 2020-01-02 | $7.39 | $7.46 | $7.37 | $7.41 | $6.33 | 19,700,180 |
| 2020-01-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.27 | 0 |
| 2019-12-31 | $7.31 | $7.36 | $7.30 | $7.34 | $6.27 | 13,348,560 |
| 2019-12-30 | $7.18 | $7.37 | $7.15 | $7.35 | $6.28 | 18,179,380 |
| 2019-12-27 | $7.22 | $7.31 | $7.19 | $7.20 | $6.15 | 14,040,260 |
| 2019-12-26 | $7.15 | $7.23 | $7.15 | $7.22 | $6.17 | 10,761,250 |
| 2019-12-25 | $7.19 | $7.20 | $7.13 | $7.15 | $6.11 | 7,730,920 |
| 2019-12-24 | $7.16 | $7.20 | $7.13 | $7.18 | $6.14 | 6,874,840 |
| 2019-12-23 | $7.30 | $7.30 | $7.12 | $7.14 | $6.10 | 13,994,390 |
| 2019-12-20 | $7.35 | $7.39 | $7.29 | $7.31 | $6.25 | 10,912,050 |
| 2019-12-19 | $7.34 | $7.38 | $7.32 | $7.36 | $6.29 | 8,821,660 |
| 2019-12-18 | $7.40 | $7.44 | $7.32 | $7.34 | $6.27 | 14,211,420 |
| 2019-12-17 | $7.28 | $7.44 | $7.25 | $7.40 | $6.32 | 25,364,700 |
| 2019-12-16 | $7.24 | $7.28 | $7.17 | $7.28 | $6.22 | 21,633,670 |
| 2019-12-13 | $7.10 | $7.21 | $7.10 | $7.21 | $6.16 | 18,371,620 |
| 2019-12-12 | $7.11 | $7.13 | $7.05 | $7.06 | $6.03 | 7,700,200 |
| 2019-12-11 | $7.08 | $7.16 | $7.06 | $7.13 | $6.09 | 12,969,720 |
| 2019-12-10 | $7.05 | $7.09 | $7.03 | $7.07 | $6.04 | 7,428,250 |
| 2019-12-09 | $7.09 | $7.11 | $7.03 | $7.06 | $6.03 | 9,071,390 |
| 2019-12-06 | $7.02 | $7.07 | $7.00 | $7.06 | $6.03 | 7,684,020 |
| 2019-12-05 | $6.97 | $7.04 | $6.96 | $7.02 | $6.00 | 8,751,340 |
| 2019-12-04 | $6.96 | $7.00 | $6.95 | $6.96 | $5.95 | 6,410,280 |
| 2019-12-03 | $6.96 | $7.00 | $6.94 | $6.99 | $5.97 | 6,676,930 |
| 2019-12-02 | $6.99 | $7.02 | $6.96 | $6.99 | $5.97 | 5,859,190 |
| 2019-11-29 | $6.98 | $7.02 | $6.94 | $6.98 | $5.97 | 5,847,190 |
| 2019-11-28 | $7.01 | $7.03 | $6.95 | $6.96 | $5.95 | 5,504,500 |
| 2019-11-27 | $7.06 | $7.07 | $6.99 | $7.01 | $5.99 | 6,300,100 |
| 2019-11-26 | $7.05 | $7.08 | $7.02 | $7.05 | $6.03 | 8,376,270 |
| 2019-11-25 | $6.98 | $7.10 | $6.96 | $7.06 | $6.03 | 12,387,140 |
| 2019-11-22 | $6.97 | $7.05 | $6.93 | $6.97 | $5.96 | 7,361,620 |
| 2019-11-21 | $6.97 | $6.98 | $6.93 | $6.98 | $5.97 | 4,777,030 |
| 2019-11-20 | $7.06 | $7.07 | $6.96 | $6.98 | $5.97 | 6,709,780 |
| 2019-11-19 | $7.00 | $7.07 | $6.98 | $7.07 | $6.04 | 5,473,590 |
| 2019-11-18 | $6.95 | $7.01 | $6.93 | $6.98 | $5.97 | 4,866,680 |
| 2019-11-15 | $7.07 | $7.08 | $6.95 | $6.95 | $5.94 | 9,196,830 |
| 2019-11-14 | $7.07 | $7.09 | $7.04 | $7.07 | $6.04 | 4,859,010 |
| 2019-11-13 | $7.07 | $7.11 | $7.02 | $7.07 | $6.04 | 4,768,540 |
| 2019-11-12 | $7.07 | $7.09 | $7.00 | $7.06 | $6.03 | 6,725,930 |
| 2019-11-11 | $7.26 | $7.27 | $7.05 | $7.06 | $6.03 | 17,725,630 |
| 2019-11-08 | $7.31 | $7.40 | $7.28 | $7.30 | $6.24 | 13,974,640 |
| 2019-11-07 | $7.25 | $7.30 | $7.23 | $7.26 | $6.21 | 6,320,110 |
| 2019-11-06 | $7.30 | $7.34 | $7.24 | $7.25 | $6.20 | 7,327,700 |
| 2019-11-05 | $7.28 | $7.37 | $7.25 | $7.32 | $6.26 | 9,948,420 |
| 2019-11-04 | $7.31 | $7.35 | $7.27 | $7.27 | $6.21 | 10,172,380 |
| 2019-11-01 | $7.22 | $7.33 | $7.21 | $7.29 | $6.23 | 9,980,400 |
| 2019-10-31 | $7.30 | $7.32 | $7.24 | $7.25 | $6.20 | 7,878,070 |
| 2019-10-30 | $7.36 | $7.40 | $7.27 | $7.30 | $6.24 | 9,777,800 |
| 2019-10-29 | $7.48 | $7.49 | $7.38 | $7.38 | $6.31 | 9,509,930 |
| 2019-10-28 | $7.35 | $7.65 | $7.34 | $7.50 | $6.41 | 15,542,620 |
| 2019-10-25 | $7.29 | $7.37 | $7.24 | $7.35 | $6.28 | 6,554,670 |
| 2019-10-24 | $7.34 | $7.35 | $7.24 | $7.31 | $6.25 | 8,926,990 |
| 2019-10-23 | $7.38 | $7.40 | $7.32 | $7.33 | $6.27 | 5,178,990 |
| 2019-10-22 | $7.34 | $7.40 | $7.31 | $7.37 | $6.30 | 7,337,310 |
| 2019-10-21 | $7.38 | $7.38 | $7.24 | $7.34 | $6.27 | 9,501,760 |
| 2019-10-18 | $7.55 | $7.59 | $7.35 | $7.38 | $6.31 | 14,672,870 |
| 2019-10-17 | $7.63 | $7.66 | $7.54 | $7.55 | $6.45 | 8,845,670 |
| 2019-10-16 | $7.64 | $7.70 | $7.61 | $7.64 | $6.53 | 11,822,570 |
| 2019-10-15 | $7.63 | $7.68 | $7.59 | $7.62 | $6.51 | 9,635,070 |
| 2019-10-14 | $7.57 | $7.74 | $7.57 | $7.66 | $6.55 | 20,939,790 |
| 2019-10-11 | $7.48 | $7.52 | $7.38 | $7.48 | $6.39 | 9,131,340 |
| 2019-10-10 | $7.41 | $7.47 | $7.39 | $7.47 | $6.38 | 8,264,270 |
| 2019-10-09 | $7.35 | $7.42 | $7.31 | $7.41 | $6.33 | 7,222,940 |
| 2019-10-08 | $7.35 | $7.39 | $7.34 | $7.36 | $6.29 | 7,309,960 |
| 2019-10-07 | $7.34 | $7.34 | $7.34 | $7.34 | $6.27 | 0 |
| 2019-10-04 | $7.34 | $7.34 | $7.34 | $7.34 | $6.27 | 0 |
| 2019-10-03 | $7.34 | $7.34 | $7.34 | $7.34 | $6.27 | 0 |
| 2019-10-02 | $7.34 | $7.34 | $7.34 | $7.34 | $6.27 | 0 |
| 2019-10-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.27 | 0 |
| 2019-09-30 | $7.38 | $7.40 | $7.32 | $7.34 | $6.27 | 7,498,400 |
| 2019-09-27 | $7.39 | $7.46 | $7.37 | $7.37 | $6.30 | 7,173,000 |
| 2019-09-26 | $7.42 | $7.45 | $7.36 | $7.38 | $6.31 | 11,456,560 |
| 2019-09-25 | $7.41 | $7.48 | $7.37 | $7.41 | $6.33 | 9,339,270 |
| 2019-09-24 | $7.48 | $7.52 | $7.44 | $7.45 | $6.37 | 9,777,240 |
| 2019-09-23 | $7.63 | $7.64 | $7.42 | $7.47 | $6.38 | 13,852,830 |
| 2019-09-20 | $7.68 | $7.72 | $7.61 | $7.65 | $6.54 | 11,035,200 |
| 2019-09-19 | $7.67 | $7.69 | $7.62 | $7.68 | $6.56 | 8,553,780 |
| 2019-09-18 | $7.68 | $7.71 | $7.63 | $7.67 | $6.56 | 11,684,510 |
| 2019-09-17 | $7.84 | $7.84 | $7.63 | $7.65 | $6.54 | 16,669,910 |
| 2019-09-16 | $7.91 | $7.92 | $7.82 | $7.84 | $6.70 | 14,022,720 |
| 2019-09-13 | $7.89 | $7.89 | $7.89 | $7.89 | $6.74 | 0 |
| 2019-09-12 | $7.88 | $7.90 | $7.84 | $7.89 | $6.74 | 11,275,260 |
| 2019-09-11 | $7.89 | $7.92 | $7.83 | $7.86 | $6.72 | 12,597,940 |
| 2019-09-10 | $7.91 | $7.91 | $7.81 | $7.87 | $6.73 | 13,980,980 |
| 2019-09-09 | $7.90 | $7.93 | $7.82 | $7.91 | $6.76 | 19,734,490 |
| 2019-09-06 | $7.89 | $7.89 | $7.74 | $7.82 | $6.68 | 18,283,710 |
| 2019-09-05 | $7.80 | $7.97 | $7.80 | $7.83 | $6.69 | 22,737,500 |
| 2019-09-04 | $7.64 | $7.78 | $7.62 | $7.78 | $6.65 | 13,912,910 |
| 2019-09-03 | $7.61 | $7.69 | $7.57 | $7.67 | $6.56 | 11,221,060 |
| 2019-09-02 | $7.49 | $7.65 | $7.46 | $7.62 | $6.51 | 13,511,780 |
| 2019-08-30 | $7.65 | $7.68 | $7.44 | $7.48 | $6.39 | 10,703,040 |
| 2019-08-29 | $7.68 | $7.72 | $7.59 | $7.61 | $6.50 | 9,037,320 |
| 2019-08-28 | $7.71 | $7.75 | $7.67 | $7.68 | $6.56 | 7,378,390 |
| 2019-08-27 | $7.60 | $7.78 | $7.60 | $7.75 | $6.62 | 10,868,980 |
| 2019-08-26 | $7.50 | $7.59 | $7.45 | $7.55 | $6.45 | 6,438,260 |
| 2019-08-23 | $7.67 | $7.71 | $7.63 | $7.64 | $6.53 | 5,953,780 |
| 2019-08-22 | $7.73 | $7.77 | $7.65 | $7.67 | $6.56 | 5,530,560 |
| 2019-08-21 | $7.68 | $7.77 | $7.67 | $7.71 | $6.59 | 6,817,110 |
| 2019-08-20 | $7.68 | $7.75 | $7.66 | $7.69 | $6.57 | 8,346,040 |
| 2019-08-19 | $7.55 | $7.71 | $7.55 | $7.71 | $6.59 | 10,766,110 |
| 2019-08-16 | $7.55 | $7.57 | $7.48 | $7.50 | $6.41 | 6,206,280 |
| 2019-08-15 | $7.35 | $7.50 | $7.31 | $7.50 | $6.41 | 7,511,850 |
| 2019-08-14 | $7.53 | $7.57 | $7.46 | $7.47 | $6.38 | 7,769,650 |
| 2019-08-13 | $7.36 | $7.48 | $7.31 | $7.42 | $6.34 | 7,176,210 |
| 2019-08-12 | $7.33 | $7.43 | $7.32 | $7.41 | $6.33 | 5,986,270 |
| 2019-08-09 | $7.48 | $7.49 | $7.28 | $7.31 | $6.25 | 8,827,800 |
| 2019-08-08 | $7.41 | $7.48 | $7.36 | $7.45 | $6.37 | 8,373,230 |
| 2019-08-07 | $7.40 | $7.44 | $7.34 | $7.35 | $6.28 | 7,852,110 |
| 2019-08-06 | $7.42 | $7.46 | $7.23 | $7.39 | $6.32 | 15,427,600 |
| 2019-08-05 | $7.69 | $7.74 | $7.53 | $7.55 | $6.45 | 14,688,290 |
| 2019-08-02 | $7.86 | $7.88 | $7.71 | $7.78 | $6.65 | 21,185,970 |
| 2019-08-01 | $8.08 | $8.13 | $8.00 | $8.03 | $6.86 | 10,688,690 |
| 2019-07-31 | $8.17 | $8.17 | $8.10 | $8.12 | $6.94 | 7,593,790 |
| 2019-07-30 | $8.14 | $8.23 | $8.10 | $8.16 | $6.97 | 11,450,590 |
| 2019-07-29 | $8.17 | $8.17 | $8.08 | $8.11 | $6.93 | 8,696,560 |
| 2019-07-26 | $8.16 | $8.18 | $8.11 | $8.16 | $6.97 | 8,388,810 |
| 2019-07-25 | $8.20 | $8.22 | $8.13 | $8.16 | $6.97 | 11,246,400 |
| 2019-07-24 | $8.17 | $8.27 | $8.16 | $8.20 | $7.01 | 12,794,660 |
| 2019-07-23 | $8.10 | $8.17 | $8.09 | $8.16 | $6.97 | 7,545,260 |
| 2019-07-22 | $8.27 | $8.30 | $8.09 | $8.11 | $6.93 | 10,892,800 |
| 2019-07-19 | $8.22 | $8.36 | $8.22 | $8.23 | $7.03 | 11,248,670 |
| 2019-07-18 | $8.32 | $8.32 | $8.20 | $8.20 | $7.01 | 9,067,020 |
| 2019-07-17 | $8.37 | $8.41 | $8.32 | $8.33 | $7.12 | 9,531,320 |
| 2019-07-16 | $8.38 | $8.45 | $8.34 | $8.37 | $7.15 | 9,151,880 |
| 2019-07-15 | $8.18 | $8.43 | $8.10 | $8.35 | $7.14 | 14,599,820 |
| 2019-07-12 | $8.14 | $8.23 | $8.13 | $8.21 | $7.02 | 6,571,250 |
| 2019-07-11 | $8.24 | $8.30 | $8.08 | $8.13 | $6.95 | 10,268,600 |
| 2019-07-10 | $8.42 | $8.42 | $8.16 | $8.18 | $6.99 | 13,640,770 |
| 2019-07-09 | $8.62 | $8.71 | $8.55 | $8.64 | $7.16 | 11,146,690 |
| 2019-07-08 | $8.84 | $8.88 | $8.54 | $8.64 | $7.16 | 21,106,870 |
| 2019-07-05 | $8.88 | $8.92 | $8.83 | $8.86 | $7.34 | 13,002,510 |
| 2019-07-04 | $8.93 | $8.96 | $8.81 | $8.87 | $7.35 | 16,290,290 |
| 2019-07-03 | $8.87 | $8.93 | $8.81 | $8.87 | $7.35 | 16,594,200 |
| 2019-07-02 | $8.83 | $8.88 | $8.78 | $8.84 | $7.32 | 15,399,100 |
| 2019-07-01 | $8.76 | $8.87 | $8.76 | $8.86 | $7.34 | 24,061,700 |
| 2019-06-28 | $8.69 | $8.70 | $8.56 | $8.63 | $7.15 | 12,869,190 |
| 2019-06-27 | $8.59 | $8.74 | $8.58 | $8.65 | $7.17 | 12,744,500 |
| 2019-06-26 | $8.50 | $8.67 | $8.45 | $8.56 | $7.09 | 11,100,550 |
| 2019-06-25 | $8.68 | $8.69 | $8.40 | $8.51 | $7.05 | 19,147,980 |
| 2019-06-24 | $8.78 | $8.78 | $8.63 | $8.67 | $7.18 | 14,004,530 |
| 2019-06-21 | $8.74 | $8.83 | $8.69 | $8.76 | $7.26 | 23,708,570 |
| 2019-06-20 | $8.49 | $8.81 | $8.48 | $8.71 | $7.22 | 23,027,500 |
| 2019-06-19 | $8.63 | $8.68 | $8.50 | $8.52 | $7.06 | 19,101,950 |
| 2019-06-18 | $8.40 | $8.45 | $8.37 | $8.43 | $6.98 | 6,783,130 |
| 2019-06-17 | $8.40 | $8.44 | $8.36 | $8.44 | $6.99 | 8,803,430 |
| 2019-06-14 | $8.50 | $8.53 | $8.37 | $8.38 | $6.94 | 11,583,810 |
| 2019-06-13 | $8.48 | $8.55 | $8.39 | $8.51 | $7.05 | 14,667,880 |
| 2019-06-12 | $8.50 | $8.53 | $8.43 | $8.50 | $7.04 | 17,729,560 |
| 2019-06-11 | $8.28 | $8.53 | $8.27 | $8.53 | $7.07 | 25,467,370 |
| 2019-06-10 | $8.24 | $8.32 | $8.16 | $8.30 | $6.88 | 12,294,690 |
| 2019-06-07 | $8.19 | $8.19 | $8.19 | $8.19 | $6.78 | 0 |
| 2019-06-06 | $8.29 | $8.29 | $8.17 | $8.19 | $6.78 | 10,202,730 |
| 2019-06-05 | $8.26 | $8.33 | $8.22 | $8.23 | $6.82 | 12,892,100 |
| 2019-06-04 | $8.21 | $8.27 | $8.12 | $8.15 | $6.75 | 10,987,120 |
| 2019-06-03 | $8.26 | $8.34 | $8.21 | $8.26 | $6.84 | 12,756,580 |
| 2019-05-31 | $8.36 | $8.42 | $8.26 | $8.29 | $6.87 | 20,507,850 |
| 2019-05-30 | $8.25 | $8.26 | $8.13 | $8.22 | $6.81 | 11,291,000 |
| 2019-05-29 | $8.16 | $8.39 | $8.12 | $8.31 | $6.88 | 22,295,170 |
| 2019-05-28 | $8.23 | $8.35 | $8.16 | $8.20 | $6.79 | 16,907,020 |
| 2019-05-27 | $8.07 | $8.25 | $8.02 | $8.23 | $6.82 | 15,355,820 |
| 2019-05-24 | $8.09 | $8.19 | $8.01 | $8.08 | $6.69 | 13,542,800 |
| 2019-05-23 | $8.05 | $8.48 | $7.96 | $8.17 | $6.77 | 27,916,930 |
| 2019-05-22 | $8.20 | $8.20 | $8.00 | $8.05 | $6.67 | 12,657,650 |
| 2019-05-21 | $8.03 | $8.21 | $8.02 | $8.18 | $6.78 | 14,168,450 |
| 2019-05-20 | $8.13 | $8.14 | $7.88 | $8.04 | $6.66 | 18,283,110 |
| 2019-05-17 | $8.45 | $8.47 | $8.10 | $8.13 | $6.73 | 25,696,350 |
| 2019-05-16 | $8.39 | $8.51 | $8.36 | $8.47 | $7.02 | 18,760,110 |
| 2019-05-15 | $8.35 | $8.45 | $8.28 | $8.41 | $6.97 | 19,101,200 |
| 2019-05-14 | $8.32 | $8.46 | $8.23 | $8.25 | $6.83 | 25,383,090 |
| 2019-05-13 | $8.58 | $8.66 | $8.42 | $8.44 | $6.99 | 23,306,500 |
| 2019-05-10 | $8.60 | $8.73 | $8.22 | $8.69 | $7.20 | 31,334,900 |
| 2019-05-09 | $8.68 | $8.72 | $8.44 | $8.47 | $7.02 | 29,781,250 |
| 2019-05-08 | $8.78 | $8.99 | $8.68 | $8.77 | $7.26 | 37,565,370 |
| 2019-05-07 | $8.60 | $9.03 | $8.59 | $8.94 | $7.41 | 47,866,800 |
| 2019-05-06 | $8.50 | $8.88 | $8.41 | $8.52 | $7.06 | 59,255,500 |
| 2019-05-03 | $8.83 | $8.83 | $8.83 | $8.83 | $7.31 | 0 |
| 2019-05-02 | $8.83 | $8.83 | $8.83 | $8.83 | $7.31 | 0 |
| 2019-05-01 | $8.83 | $8.83 | $8.83 | $8.83 | $7.31 | 0 |
| 2019-04-30 | $8.61 | $8.94 | $8.57 | $8.83 | $7.31 | 47,708,130 |
| 2019-04-29 | $8.53 | $8.60 | $8.28 | $8.34 | $6.91 | 29,624,890 |
| 2019-04-26 | $8.60 | $8.72 | $8.51 | $8.54 | $7.07 | 24,110,360 |
| 2019-04-25 | $9.03 | $9.11 | $8.63 | $8.65 | $7.17 | 38,556,800 |
| 2019-04-24 | $9.05 | $9.09 | $8.89 | $9.04 | $7.49 | 24,346,430 |
| 2019-04-23 | $9.10 | $9.19 | $8.91 | $9.07 | $7.51 | 55,475,930 |
| 2019-04-22 | $9.61 | $9.68 | $9.18 | $9.22 | $7.64 | 78,418,180 |
| 2019-04-19 | $9.29 | $9.35 | $9.06 | $9.21 | $7.63 | 59,024,410 |
| 2019-04-18 | $9.55 | $9.68 | $9.36 | $9.38 | $7.77 | 64,220,440 |
| 2019-04-17 | $9.21 | $9.63 | $9.17 | $9.45 | $7.83 | 61,950,810 |
| 2019-04-16 | $9.00 | $9.27 | $8.85 | $9.23 | $7.65 | 33,204,150 |
| 2019-04-15 | $9.30 | $9.37 | $9.02 | $9.04 | $7.49 | 28,855,330 |
| 2019-04-12 | $9.20 | $9.28 | $9.05 | $9.17 | $7.60 | 26,476,360 |
| 2019-04-11 | $9.29 | $9.42 | $9.17 | $9.20 | $7.62 | 34,336,130 |
| 2019-04-10 | $9.39 | $9.44 | $9.22 | $9.35 | $7.75 | 30,560,100 |
| 2019-04-09 | $9.42 | $9.52 | $9.29 | $9.42 | $7.80 | 33,217,160 |
| 2019-04-08 | $9.72 | $9.72 | $9.31 | $9.42 | $7.80 | 57,632,290 |
| 2019-04-05 | $9.66 | $9.66 | $9.66 | $9.66 | $8.00 | 0 |
| 2019-04-04 | $9.66 | $9.80 | $9.59 | $9.66 | $8.00 | 63,403,430 |
| 2019-04-03 | $9.20 | $9.85 | $9.20 | $9.76 | $8.09 | 92,734,200 |
| 2019-04-02 | $9.42 | $9.42 | $9.22 | $9.29 | $7.70 | 56,514,510 |
| 2019-04-01 | $9.32 | $9.52 | $9.20 | $9.40 | $7.79 | 71,826,960 |
| 2019-03-29 | $8.86 | $9.26 | $8.75 | $9.19 | $7.61 | 58,975,850 |
| 2019-03-28 | $8.90 | $8.99 | $8.72 | $8.75 | $7.25 | 34,596,100 |
| 2019-03-27 | $8.95 | $9.02 | $8.75 | $8.99 | $7.45 | 37,434,260 |
| 2019-03-26 | $9.28 | $9.31 | $8.82 | $8.84 | $7.32 | 61,567,820 |
| 2019-03-25 | $9.50 | $9.50 | $9.16 | $9.20 | $7.62 | 79,530,320 |
| 2019-03-22 | $9.26 | $9.64 | $9.21 | $9.56 | $7.92 | 94,304,270 |
| 2019-03-21 | $9.38 | $9.42 | $9.18 | $9.25 | $7.66 | 72,897,480 |
| 2019-03-20 | $9.18 | $9.44 | $9.03 | $9.33 | $7.73 | 94,096,550 |
| 2019-03-19 | $8.94 | $9.58 | $8.77 | $9.18 | $7.60 | 107,207,190 |
| 2019-03-18 | $8.66 | $8.89 | $8.56 | $8.85 | $7.33 | 64,923,470 |
| 2019-03-15 | $8.42 | $8.78 | $8.42 | $8.60 | $7.12 | 53,114,470 |
| 2019-03-14 | $8.88 | $8.95 | $8.42 | $8.50 | $7.04 | 77,465,300 |
| 2019-03-13 | $8.54 | $8.69 | $8.41 | $8.45 | $7.00 | 50,537,780 |
| 2019-03-12 | $8.65 | $8.72 | $8.40 | $8.58 | $7.11 | 69,995,030 |
| 2019-03-11 | $8.17 | $8.65 | $8.16 | $8.59 | $7.12 | 67,782,870 |
| 2019-03-08 | $8.50 | $8.78 | $8.15 | $8.17 | $6.77 | 97,442,010 |
| 2019-03-07 | $8.28 | $8.98 | $8.11 | $8.90 | $7.37 | 98,259,870 |
| 2019-03-06 | $8.11 | $8.31 | $8.08 | $8.31 | $6.88 | 72,578,750 |
| 2019-03-05 | $8.02 | $8.11 | $7.97 | $8.10 | $6.71 | 42,604,590 |
| 2019-03-04 | $8.07 | $8.24 | $8.02 | $8.07 | $6.69 | 62,867,830 |
| 2019-03-01 | $8.02 | $8.06 | $7.88 | $8.02 | $6.64 | 38,001,810 |
| 2019-02-28 | $8.16 | $8.24 | $8.00 | $8.04 | $6.66 | 43,337,850 |
| 2019-02-27 | $8.08 | $8.26 | $7.95 | $8.05 | $6.67 | 71,783,730 |
| 2019-02-26 | $8.03 | $8.17 | $7.89 | $7.93 | $6.57 | 75,265,290 |
| 2019-02-25 | $7.84 | $8.17 | $7.73 | $8.10 | $6.71 | 81,470,530 |
| 2019-02-22 | $7.28 | $7.73 | $7.27 | $7.72 | $6.40 | 57,403,160 |
| 2019-02-21 | $7.36 | $7.44 | $7.26 | $7.30 | $6.05 | 24,771,880 |
| 2019-02-20 | $7.37 | $7.38 | $7.26 | $7.36 | $6.10 | 17,725,680 |
| 2019-02-19 | $7.36 | $7.50 | $7.30 | $7.38 | $6.11 | 29,139,870 |
| 2019-02-18 | $7.23 | $7.37 | $7.23 | $7.37 | $6.11 | 24,023,830 |
| 2019-02-15 | $7.28 | $7.29 | $7.19 | $7.21 | $5.97 | 19,411,460 |
| 2019-02-14 | $7.27 | $7.35 | $7.18 | $7.28 | $6.03 | 24,646,150 |
| 2019-02-13 | $7.14 | $7.33 | $7.12 | $7.28 | $6.03 | 31,703,130 |
| 2019-02-12 | $7.12 | $7.18 | $7.10 | $7.14 | $5.91 | 17,431,010 |
| 2019-02-11 | $7.05 | $7.14 | $7.03 | $7.13 | $5.91 | 18,622,240 |
| 2019-02-08 | $7.04 | $7.04 | $7.04 | $7.04 | $5.83 | 0 |
| 2019-02-07 | $7.04 | $7.04 | $7.04 | $7.04 | $5.83 | 0 |
| 2019-02-06 | $7.04 | $7.04 | $7.04 | $7.04 | $5.83 | 0 |
| 2019-02-05 | $7.04 | $7.04 | $7.04 | $7.04 | $5.83 | 0 |
| 2019-02-04 | $7.04 | $7.04 | $7.04 | $7.04 | $5.83 | 0 |
| 2019-02-01 | $6.97 | $7.04 | $6.93 | $7.04 | $5.83 | 13,114,580 |
| 2019-01-31 | $6.96 | $6.98 | $6.85 | $6.90 | $5.72 | 11,355,740 |
| 2019-01-30 | $6.83 | $7.03 | $6.81 | $6.91 | $5.72 | 14,342,480 |
| 2019-01-29 | $6.93 | $6.94 | $6.72 | $6.81 | $5.64 | 15,925,380 |
| 2019-01-28 | $7.03 | $7.03 | $6.94 | $6.95 | $5.76 | 9,335,920 |
| 2019-01-25 | $7.01 | $7.06 | $6.96 | $6.98 | $5.78 | 10,393,250 |
| 2019-01-24 | $6.98 | $7.03 | $6.95 | $6.97 | $5.77 | 8,850,260 |
| 2019-01-23 | $6.98 | $7.02 | $6.95 | $6.98 | $5.78 | 6,397,870 |
| 2019-01-22 | $7.10 | $7.11 | $6.98 | $6.98 | $5.78 | 11,633,390 |
| 2019-01-21 | $7.08 | $7.16 | $7.04 | $7.11 | $5.89 | 14,485,330 |
| 2019-01-18 | $7.00 | $7.08 | $6.99 | $7.08 | $5.86 | 13,021,920 |
| 2019-01-17 | $7.01 | $7.06 | $6.98 | $6.99 | $5.79 | 8,634,900 |
| 2019-01-16 | $7.08 | $7.10 | $7.00 | $7.01 | $5.81 | 11,216,190 |
| 2019-01-15 | $7.02 | $7.10 | $6.98 | $7.10 | $5.88 | 11,736,640 |
| 2019-01-14 | $7.09 | $7.14 | $7.00 | $7.03 | $5.82 | 10,081,080 |
| 2019-01-11 | $7.02 | $7.08 | $6.98 | $7.08 | $5.86 | 9,589,760 |
| 2019-01-10 | $7.07 | $7.11 | $6.99 | $7.01 | $5.81 | 12,970,970 |
| 2019-01-09 | $7.11 | $7.20 | $7.07 | $7.07 | $5.86 | 20,396,380 |
| 2019-01-08 | $7.14 | $7.15 | $7.07 | $7.08 | $5.86 | 14,348,400 |
| 2019-01-07 | $7.18 | $7.20 | $7.10 | $7.18 | $5.95 | 24,003,650 |
| 2019-01-04 | $6.87 | $7.20 | $6.83 | $7.18 | $5.95 | 28,237,800 |
| 2019-01-03 | $6.95 | $7.10 | $6.90 | $6.93 | $5.74 | 16,128,090 |
| 2019-01-02 | $6.99 | $7.13 | $6.96 | $6.98 | $5.78 | 17,450,020 |
| 2019-01-01 | $6.98 | $6.98 | $6.98 | $6.98 | $5.78 | 0 |
| 2018-12-31 | $6.98 | $6.98 | $6.98 | $6.98 | $5.78 | 0 |
| 2018-12-28 | $6.85 | $7.05 | $6.83 | $6.98 | $5.78 | 23,678,900 |
| 2018-12-27 | $6.96 | $6.99 | $6.82 | $6.82 | $5.65 | 12,371,040 |
| 2018-12-26 | $6.71 | $6.92 | $6.68 | $6.82 | $5.65 | 18,704,700 |
| 2018-12-25 | $6.76 | $6.77 | $6.55 | $6.73 | $5.58 | 11,956,470 |
| 2018-12-24 | $6.68 | $6.85 | $6.66 | $6.83 | $5.66 | 10,236,960 |
| 2018-12-21 | $6.67 | $6.71 | $6.64 | $6.69 | $5.54 | 6,984,290 |
| 2018-12-20 | $6.72 | $6.74 | $6.65 | $6.73 | $5.58 | 7,611,110 |
| 2018-12-19 | $6.79 | $6.82 | $6.68 | $6.70 | $5.55 | 8,986,310 |
| 2018-12-18 | $6.78 | $6.85 | $6.74 | $6.78 | $5.62 | 10,233,970 |
| 2018-12-17 | $6.84 | $6.89 | $6.71 | $6.85 | $5.67 | 11,029,480 |
| 2018-12-14 | $7.04 | $7.04 | $6.85 | $6.86 | $5.68 | 15,584,660 |
| 2018-12-13 | $6.98 | $7.10 | $6.94 | $7.05 | $5.84 | 16,072,720 |
| 2018-12-12 | $6.97 | $7.03 | $6.93 | $6.96 | $5.77 | 8,439,970 |
| 2018-12-11 | $6.92 | $7.00 | $6.92 | $6.95 | $5.76 | 9,156,170 |
| 2018-12-10 | $7.01 | $7.01 | $6.88 | $6.90 | $5.72 | 14,367,390 |
| 2018-12-07 | $7.02 | $7.08 | $7.00 | $7.03 | $5.82 | 11,992,360 |
| 2018-12-06 | $7.18 | $7.19 | $7.01 | $7.01 | $5.81 | 26,176,780 |
| 2018-12-05 | $7.22 | $7.29 | $7.15 | $7.20 | $5.96 | 30,785,610 |
| 2018-12-04 | $7.30 | $7.43 | $7.27 | $7.36 | $6.10 | 47,066,740 |
| 2018-12-03 | $7.64 | $7.67 | $7.40 | $7.42 | $6.15 | 91,808,610 |
| 2018-11-30 | $6.94 | $7.04 | $6.84 | $6.97 | $5.77 | 15,066,060 |
| 2018-11-29 | $7.17 | $7.19 | $6.91 | $6.94 | $5.75 | 21,267,740 |
| 2018-11-28 | $7.10 | $7.15 | $6.98 | $7.13 | $5.91 | 21,538,590 |
| 2018-11-27 | $7.19 | $7.23 | $7.05 | $7.09 | $5.87 | 26,564,000 |
| 2018-11-26 | $7.21 | $7.47 | $7.16 | $7.17 | $5.94 | 54,461,090 |
| 2018-11-23 | $7.29 | $7.29 | $6.89 | $6.99 | $5.79 | 35,299,060 |
| 2018-11-22 | $7.31 | $7.51 | $7.27 | $7.32 | $6.06 | 39,147,400 |
| 2018-11-21 | $7.07 | $7.30 | $7.06 | $7.27 | $6.02 | 21,902,110 |
| 2018-11-20 | $7.29 | $7.44 | $7.14 | $7.16 | $5.93 | 34,195,280 |
| 2018-11-19 | $7.28 | $7.55 | $7.23 | $7.39 | $6.12 | 37,661,530 |
| 2018-11-16 | $7.10 | $7.42 | $7.06 | $7.31 | $6.06 | 51,108,370 |
| 2018-11-15 | $6.98 | $7.10 | $6.93 | $7.10 | $5.88 | 22,001,270 |
| 2018-11-14 | $7.08 | $7.13 | $6.98 | $7.01 | $5.81 | 28,649,300 |
| 2018-11-13 | $6.83 | $7.20 | $6.83 | $7.11 | $5.89 | 44,218,570 |
| 2018-11-12 | $6.73 | $6.92 | $6.70 | $6.91 | $5.72 | 21,984,490 |
| 2018-11-09 | $6.66 | $6.73 | $6.65 | $6.66 | $5.52 | 9,604,930 |
| 2018-11-08 | $6.80 | $6.84 | $6.67 | $6.67 | $5.53 | 15,910,290 |
| 2018-11-07 | $6.84 | $6.88 | $6.74 | $6.75 | $5.59 | 20,382,520 |
| 2018-11-06 | $6.78 | $6.98 | $6.74 | $6.86 | $5.68 | 24,470,460 |
| 2018-11-05 | $6.70 | $6.82 | $6.67 | $6.81 | $5.64 | 29,276,700 |
| 2018-11-02 | $6.60 | $6.83 | $6.59 | $6.77 | $5.61 | 35,094,380 |
| 2018-11-01 | $6.56 | $6.65 | $6.50 | $6.50 | $5.38 | 19,593,750 |
| 2018-10-31 | $6.45 | $6.58 | $6.42 | $6.54 | $5.42 | 15,610,920 |
| 2018-10-30 | $6.41 | $6.48 | $6.29 | $6.45 | $5.34 | 15,896,320 |
| 2018-10-29 | $6.41 | $6.47 | $6.36 | $6.40 | $5.30 | 8,486,960 |
| 2018-10-26 | $6.46 | $6.55 | $6.40 | $6.42 | $5.32 | 12,375,070 |
| 2018-10-25 | $6.19 | $6.43 | $6.15 | $6.41 | $5.31 | 13,300,140 |
| 2018-10-24 | $6.35 | $6.48 | $6.30 | $6.38 | $5.29 | 10,540,530 |
| 2018-10-23 | $6.54 | $6.57 | $6.34 | $6.37 | $5.28 | 16,624,960 |
| 2018-10-22 | $6.21 | $6.71 | $6.21 | $6.56 | $5.43 | 25,119,670 |
| 2018-10-19 | $5.95 | $6.18 | $5.91 | $6.17 | $5.11 | 12,477,270 |
| 2018-10-18 | $6.08 | $6.12 | $5.96 | $6.01 | $4.98 | 12,512,880 |
| 2018-10-17 | $6.22 | $6.24 | $6.02 | $6.12 | $5.07 | 9,905,760 |
| 2018-10-16 | $6.15 | $6.24 | $6.01 | $6.04 | $5.00 | 12,563,310 |
| 2018-10-15 | $6.34 | $6.38 | $6.15 | $6.15 | $5.09 | 12,276,930 |
| 2018-10-12 | $6.35 | $6.40 | $6.06 | $6.32 | $5.24 | 20,841,050 |
| 2018-10-11 | $6.83 | $6.88 | $6.30 | $6.38 | $5.29 | 31,935,770 |
| 2018-10-10 | $7.02 | $7.06 | $6.96 | $7.00 | $5.80 | 7,383,570 |
| 2018-10-09 | $7.00 | $7.06 | $6.99 | $7.01 | $5.81 | 6,608,820 |
| 2018-10-08 | $7.12 | $7.15 | $6.98 | $6.99 | $5.79 | 13,563,640 |
| 2018-10-05 | $7.22 | $7.22 | $7.22 | $7.22 | $5.98 | 0 |
| 2018-10-04 | $7.22 | $7.22 | $7.22 | $7.22 | $5.98 | 0 |
| 2018-10-03 | $7.22 | $7.22 | $7.22 | $7.22 | $5.98 | 0 |
| 2018-10-02 | $7.22 | $7.22 | $7.22 | $7.22 | $5.98 | 0 |
| 2018-10-01 | $7.22 | $7.22 | $7.22 | $7.22 | $5.98 | 0 |
| 2018-09-28 | $7.20 | $7.25 | $7.17 | $7.22 | $5.98 | 10,753,920 |
| 2018-09-27 | $7.21 | $7.28 | $7.15 | $7.16 | $5.93 | 13,253,220 |
| 2018-09-26 | $7.20 | $7.29 | $7.18 | $7.20 | $5.96 | 18,898,590 |
| 2018-09-25 | $7.12 | $7.15 | $7.10 | $7.14 | $5.91 | 9,224,900 |
| 2018-09-24 | $7.16 | $7.16 | $7.16 | $7.16 | $5.93 | 0 |
| 2018-09-21 | $7.06 | $7.16 | $7.03 | $7.16 | $5.93 | 19,271,280 |
| 2018-09-20 | $7.06 | $7.08 | $7.02 | $7.03 | $5.82 | 8,831,910 |
| 2018-09-19 | $6.98 | $7.10 | $6.96 | $7.07 | $5.86 | 14,358,560 |
| 2018-09-18 | $6.90 | $7.03 | $6.85 | $7.00 | $5.80 | 9,209,310 |
| 2018-09-17 | $6.97 | $6.98 | $6.90 | $6.91 | $5.72 | 6,234,520 |
| 2018-09-14 | $6.95 | $7.04 | $6.92 | $7.00 | $5.80 | 8,303,640 |
| 2018-09-13 | $7.03 | $7.09 | $6.90 | $6.95 | $5.76 | 10,868,840 |
| 2018-09-12 | $6.86 | $6.92 | $6.83 | $6.87 | $5.69 | 4,351,630 |
| 2018-09-11 | $6.86 | $6.91 | $6.80 | $6.88 | $5.70 | 6,434,920 |
| 2018-09-10 | $6.98 | $6.98 | $6.85 | $6.86 | $5.68 | 8,432,480 |
| 2018-09-07 | $6.92 | $7.02 | $6.91 | $6.97 | $5.77 | 7,617,130 |
| 2018-09-06 | $7.00 | $7.03 | $6.91 | $6.92 | $5.73 | 7,243,170 |
| 2018-09-05 | $7.06 | $7.13 | $7.00 | $7.00 | $5.80 | 10,151,340 |
| 2018-09-04 | $6.98 | $7.06 | $6.93 | $7.05 | $5.84 | 8,522,810 |
| 2018-09-03 | $7.02 | $7.04 | $6.85 | $6.96 | $5.77 | 10,523,350 |
| 2018-08-31 | $7.05 | $7.10 | $7.02 | $7.04 | $5.83 | 8,311,380 |
| 2018-08-30 | $7.11 | $7.11 | $7.03 | $7.04 | $5.83 | 9,575,880 |
| 2018-08-29 | $7.10 | $7.14 | $7.05 | $7.10 | $5.88 | 11,658,140 |
| 2018-08-28 | $7.04 | $7.07 | $7.01 | $7.07 | $5.86 | 9,078,050 |
| 2018-08-27 | $6.92 | $7.04 | $6.92 | $7.03 | $5.82 | 9,874,210 |
| 2018-08-24 | $6.91 | $6.96 | $6.85 | $6.92 | $5.73 | 6,890,980 |
| 2018-08-23 | $6.87 | $6.96 | $6.86 | $6.94 | $5.75 | 8,036,530 |
| 2018-08-22 | $6.94 | $6.96 | $6.85 | $6.92 | $5.73 | 8,079,940 |
| 2018-08-21 | $6.89 | $6.97 | $6.82 | $6.94 | $5.75 | 8,722,920 |
| 2018-08-20 | $6.86 | $6.92 | $6.79 | $6.90 | $5.72 | 7,645,330 |
| 2018-08-17 | $6.94 | $6.99 | $6.85 | $6.86 | $5.68 | 7,484,570 |
| 2018-08-16 | $6.90 | $6.98 | $6.84 | $6.92 | $5.73 | 6,959,160 |
| 2018-08-15 | $7.08 | $7.08 | $6.91 | $6.93 | $5.74 | 11,617,330 |
| 2018-08-14 | $7.09 | $7.10 | $7.04 | $7.07 | $5.86 | 7,032,300 |
| 2018-08-13 | $7.04 | $7.10 | $7.00 | $7.10 | $5.88 | 10,876,840 |
| 2018-08-10 | $7.09 | $7.16 | $7.07 | $7.12 | $5.90 | 7,992,300 |
| 2018-08-09 | $7.00 | $7.16 | $6.97 | $7.12 | $5.90 | 13,714,200 |
| 2018-08-08 | $7.15 | $7.16 | $6.99 | $7.02 | $5.82 | 10,203,890 |
| 2018-08-07 | $7.01 | $7.13 | $6.95 | $7.12 | $5.90 | 11,007,670 |
| 2018-08-06 | $7.04 | $7.06 | $6.90 | $6.95 | $5.76 | 12,813,940 |
| 2018-08-03 | $7.07 | $7.12 | $7.02 | $7.04 | $5.83 | 7,982,740 |
| 2018-08-02 | $7.31 | $7.31 | $7.00 | $7.09 | $5.87 | 23,839,800 |
| 2018-08-01 | $7.43 | $7.54 | $7.35 | $7.37 | $6.11 | 19,238,270 |
| 2018-07-31 | $7.35 | $7.47 | $7.35 | $7.43 | $6.15 | 10,180,260 |
| 2018-07-30 | $7.46 | $7.46 | $7.34 | $7.39 | $6.12 | 11,768,460 |
| 2018-07-27 | $7.44 | $7.47 | $7.36 | $7.39 | $6.12 | 12,819,690 |
| 2018-07-26 | $7.47 | $7.59 | $7.44 | $7.45 | $6.17 | 17,511,030 |
| 2018-07-25 | $7.52 | $7.58 | $7.46 | $7.47 | $6.19 | 18,897,060 |
| 2018-07-24 | $7.45 | $7.60 | $7.41 | $7.54 | $6.25 | 33,036,190 |
| 2018-07-23 | $7.21 | $7.50 | $7.16 | $7.48 | $6.20 | 35,530,510 |
| 2018-07-20 | $7.08 | $7.23 | $7.05 | $7.20 | $5.96 | 13,636,550 |
| 2018-07-19 | $7.12 | $7.16 | $7.04 | $7.09 | $5.87 | 10,725,390 |
| 2018-07-18 | $7.15 | $7.24 | $7.13 | $7.14 | $5.91 | 16,346,300 |
| 2018-07-17 | $7.08 | $7.41 | $6.98 | $7.22 | $5.98 | 27,855,850 |
| 2018-07-16 | $7.08 | $7.11 | $7.04 | $7.09 | $5.87 | 8,583,070 |
| 2018-07-13 | $7.09 | $7.11 | $7.03 | $7.08 | $5.86 | 10,726,690 |
| 2018-07-12 | $6.91 | $7.11 | $6.91 | $7.09 | $5.87 | 18,775,110 |
| 2018-07-11 | $6.93 | $6.99 | $6.85 | $6.91 | $5.72 | 13,025,940 |
| 2018-07-10 | $7.02 | $7.13 | $6.99 | $7.08 | $5.86 | 11,642,040 |
| 2018-07-09 | $6.92 | $7.00 | $6.91 | $6.99 | $5.79 | 13,178,350 |
| 2018-07-06 | $7.01 | $7.13 | $6.87 | $7.07 | $5.69 | 13,250,420 |
| 2018-07-05 | $7.16 | $7.19 | $6.94 | $6.96 | $5.61 | 13,469,810 |
| 2018-07-04 | $7.27 | $7.28 | $7.11 | $7.15 | $5.76 | 11,383,220 |
| 2018-07-03 | $7.15 | $7.32 | $7.10 | $7.27 | $5.85 | 16,548,500 |
| 2018-07-02 | $7.30 | $7.35 | $7.03 | $7.12 | $5.73 | 16,915,450 |
| 2018-06-29 | $7.10 | $7.32 | $7.09 | $7.29 | $5.87 | 14,872,830 |
| 2018-06-28 | $7.16 | $7.23 | $7.08 | $7.09 | $5.71 | 10,235,190 |
| 2018-06-27 | $7.27 | $7.34 | $7.10 | $7.17 | $5.77 | 12,445,450 |
| 2018-06-26 | $7.13 | $7.34 | $7.12 | $7.30 | $5.88 | 16,533,120 |
| 2018-06-25 | $7.42 | $7.50 | $7.28 | $7.29 | $5.87 | 22,394,600 |
| 2018-06-22 | $7.05 | $7.26 | $6.91 | $7.22 | $5.81 | 15,819,130 |
| 2018-06-21 | $7.28 | $7.43 | $7.10 | $7.13 | $5.74 | 21,708,540 |
| 2018-06-20 | $7.07 | $7.39 | $7.01 | $7.25 | $5.84 | 21,512,380 |
| 2018-06-19 | $7.70 | $7.70 | $7.06 | $7.11 | $5.73 | 39,131,410 |
| 2018-06-18 | $7.84 | $7.84 | $7.84 | $7.84 | $6.31 | 0 |
| 2018-06-15 | $7.98 | $8.03 | $7.72 | $7.84 | $6.31 | 18,469,590 |
| 2018-06-14 | $8.01 | $8.10 | $7.97 | $7.99 | $6.43 | 9,955,110 |
| 2018-06-13 | $8.15 | $8.16 | $8.01 | $8.02 | $6.46 | 10,426,650 |
| 2018-06-12 | $8.09 | $8.17 | $8.06 | $8.13 | $6.55 | 10,208,020 |
| 2018-06-11 | $8.20 | $8.20 | $8.04 | $8.06 | $6.49 | 13,822,070 |
| 2018-06-08 | $8.41 | $8.41 | $8.13 | $8.18 | $6.59 | 18,452,010 |
| 2018-06-07 | $8.51 | $8.55 | $8.39 | $8.40 | $6.76 | 12,739,060 |
| 2018-06-06 | $8.39 | $8.47 | $8.35 | $8.46 | $6.81 | 12,642,530 |
| 2018-06-05 | $8.27 | $8.42 | $8.27 | $8.41 | $6.77 | 13,648,190 |
| 2018-06-04 | $8.37 | $8.42 | $8.31 | $8.35 | $6.72 | 10,223,390 |
| 2018-06-01 | $8.27 | $8.42 | $8.23 | $8.34 | $6.72 | 15,561,680 |
| 2018-05-31 | $8.28 | $8.34 | $8.20 | $8.31 | $6.69 | 14,198,520 |
| 2018-05-30 | $8.40 | $8.41 | $8.21 | $8.22 | $6.62 | 26,829,690 |
| 2018-05-29 | $8.67 | $8.75 | $8.59 | $8.60 | $6.93 | 14,050,740 |
| 2018-05-28 | $8.80 | $8.80 | $8.63 | $8.69 | $7.00 | 17,844,640 |
| 2018-05-25 | $8.81 | $8.92 | $8.74 | $8.81 | $7.10 | 29,898,340 |
| 2018-05-24 | $8.65 | $8.87 | $8.65 | $8.73 | $7.03 | 25,789,930 |
| 2018-05-23 | $8.87 | $8.87 | $8.65 | $8.66 | $6.97 | 23,177,270 |
| 2018-05-22 | $8.78 | $8.87 | $8.72 | $8.86 | $7.14 | 17,677,040 |
| 2018-05-21 | $8.83 | $8.95 | $8.76 | $8.78 | $7.07 | 32,027,140 |
| 2018-05-18 | $8.61 | $8.69 | $8.58 | $8.66 | $6.97 | 20,501,680 |
| 2018-05-17 | $8.45 | $8.73 | $8.44 | $8.69 | $7.00 | 32,918,680 |
| 2018-05-16 | $8.50 | $8.52 | $8.43 | $8.44 | $6.80 | 12,680,850 |
| 2018-05-15 | $8.53 | $8.55 | $8.42 | $8.54 | $6.88 | 13,036,900 |
| 2018-05-14 | $8.52 | $8.57 | $8.50 | $8.53 | $6.87 | 11,677,530 |
| 2018-05-11 | $8.63 | $8.64 | $8.48 | $8.50 | $6.85 | 15,519,230 |
| 2018-05-10 | $8.60 | $8.62 | $8.55 | $8.60 | $6.93 | 13,750,160 |
| 2018-05-09 | $8.57 | $8.65 | $8.54 | $8.58 | $6.91 | 15,308,220 |
| 2018-05-08 | $8.54 | $8.58 | $8.51 | $8.56 | $6.89 | 16,337,570 |
| 2018-05-07 | $8.38 | $8.55 | $8.37 | $8.54 | $6.88 | 21,518,510 |
| 2018-05-04 | $8.35 | $8.41 | $8.32 | $8.36 | $6.73 | 13,713,650 |
| 2018-05-03 | $8.33 | $8.39 | $8.22 | $8.38 | $6.75 | 17,045,820 |
| 2018-05-02 | $8.40 | $8.45 | $8.30 | $8.35 | $6.72 | 16,716,520 |
| 2018-05-01 | $8.33 | $8.33 | $8.33 | $8.33 | $6.71 | 0 |
| 2018-04-30 | $8.33 | $8.33 | $8.33 | $8.33 | $6.71 | 0 |
| 2018-04-27 | $8.32 | $8.35 | $8.22 | $8.33 | $6.71 | 13,356,700 |
| 2018-04-26 | $8.46 | $8.56 | $8.23 | $8.26 | $6.65 | 15,332,210 |
| 2018-04-25 | $8.42 | $8.51 | $8.40 | $8.44 | $6.80 | 11,109,910 |
| 2018-04-24 | $8.40 | $8.56 | $8.36 | $8.52 | $6.86 | 18,012,370 |
| 2018-04-23 | $8.30 | $8.47 | $8.24 | $8.36 | $6.73 | 15,849,520 |
| 2018-04-20 | $8.80 | $8.80 | $8.23 | $8.26 | $6.65 | 29,895,570 |
| 2018-04-19 | $8.79 | $8.92 | $8.79 | $8.80 | $7.09 | 13,541,510 |
| 2018-04-18 | $8.96 | $8.98 | $8.60 | $8.81 | $7.10 | 23,277,610 |
| 2018-04-17 | $9.20 | $9.20 | $8.85 | $8.89 | $7.16 | 24,146,160 |
| 2018-04-16 | $9.18 | $9.33 | $9.14 | $9.19 | $7.40 | 17,839,130 |
| 2018-04-13 | $9.24 | $9.27 | $9.16 | $9.19 | $7.40 | 13,775,640 |
| 2018-04-12 | $9.34 | $9.36 | $9.17 | $9.18 | $7.39 | 19,677,170 |
| 2018-04-11 | $9.43 | $9.48 | $9.33 | $9.34 | $7.52 | 21,348,770 |
| 2018-04-10 | $9.26 | $9.31 | $9.17 | $9.31 | $7.50 | 20,660,220 |
| 2018-04-09 | $9.16 | $9.32 | $9.11 | $9.26 | $7.46 | 19,789,780 |
| 2018-04-06 | $9.21 | $9.21 | $9.21 | $9.21 | $7.42 | 0 |
| 2018-04-05 | $9.21 | $9.21 | $9.21 | $9.21 | $7.42 | 0 |
| 2018-04-04 | $9.30 | $9.39 | $9.20 | $9.21 | $7.42 | 21,587,110 |
| 2018-04-03 | $9.17 | $9.50 | $9.10 | $9.39 | $7.56 | 34,709,390 |
| 2018-04-02 | $9.46 | $9.50 | $9.29 | $9.31 | $7.50 | 29,334,610 |
| 2018-03-30 | $9.50 | $9.66 | $9.40 | $9.49 | $7.64 | 30,138,080 |
| 2018-03-29 | $9.38 | $9.52 | $9.27 | $9.50 | $7.65 | 25,316,970 |
| 2018-03-28 | $9.40 | $9.50 | $9.27 | $9.30 | $7.49 | 31,338,230 |
| 2018-03-27 | $9.38 | $9.74 | $9.32 | $9.67 | $7.79 | 40,995,800 |
| 2018-03-26 | $9.14 | $9.26 | $9.01 | $9.24 | $7.44 | 26,864,380 |
| 2018-03-23 | $9.65 | $9.76 | $9.12 | $9.21 | $7.42 | 67,634,650 |
| 2018-03-22 | $10.12 | $10.25 | $10.02 | $10.13 | $8.16 | 32,106,370 |
| 2018-03-21 | $10.19 | $10.35 | $10.05 | $10.09 | $8.13 | 36,116,610 |
| 2018-03-20 | $10.35 | $10.42 | $10.17 | $10.21 | $8.22 | 45,314,840 |
| 2018-03-19 | $9.93 | $10.25 | $9.92 | $10.24 | $8.25 | 40,719,870 |
| 2018-03-16 | $9.86 | $10.09 | $9.83 | $9.96 | $8.02 | 24,287,600 |
| 2018-03-15 | $9.82 | $9.89 | $9.78 | $9.86 | $7.94 | 15,651,730 |
| 2018-03-14 | $10.13 | $10.15 | $9.87 | $9.90 | $7.97 | 24,675,230 |
| 2018-03-13 | $10.11 | $10.20 | $10.07 | $10.14 | $8.17 | 24,159,990 |
| 2018-03-12 | $9.98 | $10.23 | $9.94 | $10.15 | $8.17 | 33,747,740 |
| 2018-03-09 | $9.87 | $9.92 | $9.81 | $9.91 | $7.98 | 17,084,700 |
| 2018-03-08 | $9.84 | $9.89 | $9.77 | $9.87 | $7.95 | 17,379,910 |
| 2018-03-07 | $9.85 | $9.98 | $9.80 | $9.82 | $7.91 | 23,257,130 |
| 2018-03-06 | $9.68 | $9.89 | $9.61 | $9.88 | $7.96 | 26,569,910 |
| 2018-03-05 | $9.68 | $9.72 | $9.58 | $9.64 | $7.76 | 13,795,080 |
| 2018-03-02 | $9.74 | $9.76 | $9.65 | $9.66 | $7.78 | 18,082,260 |
| 2018-03-01 | $9.69 | $9.83 | $9.62 | $9.82 | $7.91 | 20,808,810 |
| 2018-02-28 | $9.73 | $9.78 | $9.60 | $9.71 | $7.82 | 19,928,730 |
| 2018-02-27 | $9.91 | $9.92 | $9.79 | $9.80 | $7.89 | 23,485,220 |
| 2018-02-26 | $9.81 | $9.92 | $9.72 | $9.91 | $7.98 | 25,241,960 |
| 2018-02-23 | $9.74 | $9.81 | $9.67 | $9.76 | $7.86 | 17,553,280 |
| 2018-02-22 | $9.63 | $9.77 | $9.58 | $9.71 | $7.82 | 25,158,370 |
| 2018-02-21 | $9.52 | $9.52 | $9.52 | $9.52 | $7.67 | 0 |
| 2018-02-20 | $9.52 | $9.52 | $9.52 | $9.52 | $7.67 | 0 |
| 2018-02-19 | $9.52 | $9.52 | $9.52 | $9.52 | $7.67 | 0 |
| 2018-02-16 | $9.52 | $9.52 | $9.52 | $9.52 | $7.67 | 0 |
| 2018-02-15 | $9.52 | $9.52 | $9.52 | $9.52 | $7.67 | 0 |
| 2018-02-14 | $9.49 | $9.56 | $9.44 | $9.52 | $7.67 | 15,309,100 |
| 2018-02-13 | $9.43 | $9.61 | $9.42 | $9.46 | $7.62 | 22,773,710 |
| 2018-02-12 | $9.50 | $9.58 | $9.37 | $9.40 | $7.57 | 26,006,040 |
| 2018-02-09 | $9.78 | $9.82 | $9.00 | $9.20 | $7.41 | 49,246,260 |
| 2018-02-08 | $9.90 | $10.05 | $9.88 | $10.00 | $8.05 | 20,939,580 |
| 2018-02-07 | $10.06 | $10.18 | $9.74 | $9.93 | $8.00 | 29,198,320 |
| 2018-02-06 | $10.10 | $10.25 | $9.80 | $9.82 | $7.91 | 37,759,040 |
| 2018-02-05 | $10.01 | $10.36 | $9.99 | $10.35 | $8.34 | 24,959,330 |
| 2018-02-02 | $10.11 | $10.24 | $9.98 | $10.21 | $8.22 | 28,626,210 |
| 2018-02-01 | $10.50 | $10.64 | $10.08 | $10.14 | $8.17 | 37,960,320 |
| 2018-01-31 | $10.56 | $10.63 | $10.43 | $10.50 | $8.46 | 27,213,940 |
| 2018-01-30 | $10.73 | $10.85 | $10.58 | $10.59 | $8.53 | 34,935,280 |
| 2018-01-29 | $10.88 | $11.11 | $10.72 | $10.79 | $8.69 | 52,982,470 |
| 2018-01-26 | $10.70 | $10.92 | $10.69 | $10.84 | $8.73 | 36,271,490 |
| 2018-01-25 | $10.78 | $10.88 | $10.71 | $10.73 | $8.64 | 38,236,240 |
| 2018-01-24 | $10.91 | $10.94 | $10.72 | $10.79 | $8.69 | 39,909,280 |
| 2018-01-23 | $10.93 | $11.08 | $10.84 | $10.89 | $8.77 | 40,985,360 |
| 2018-01-22 | $10.94 | $11.07 | $10.86 | $10.99 | $8.85 | 49,251,980 |
| 2018-01-19 | $10.77 | $11.09 | $10.64 | $10.96 | $8.83 | 75,205,940 |
| 2018-01-18 | $10.65 | $10.83 | $10.65 | $10.71 | $8.63 | 40,295,500 |
| 2018-01-17 | $10.65 | $10.84 | $10.53 | $10.68 | $8.60 | 44,451,810 |
| 2018-01-16 | $10.45 | $10.72 | $10.32 | $10.70 | $8.62 | 45,213,280 |
| 2018-01-15 | $10.84 | $10.92 | $10.52 | $10.58 | $8.52 | 60,123,470 |
| 2018-01-12 | $10.51 | $10.73 | $10.47 | $10.58 | $8.52 | 27,702,940 |
| 2018-01-11 | $10.52 | $10.63 | $10.45 | $10.56 | $8.50 | 20,697,010 |
| 2018-01-10 | $10.66 | $10.69 | $10.36 | $10.53 | $8.48 | 34,187,970 |
| 2018-01-09 | $10.66 | $10.86 | $10.56 | $10.65 | $8.58 | 45,017,710 |
| 2018-01-08 | $10.55 | $10.75 | $10.40 | $10.63 | $8.56 | 49,223,120 |
| 2018-01-05 | $10.21 | $10.76 | $10.18 | $10.55 | $8.50 | 68,153,350 |
| 2018-01-04 | $10.19 | $10.25 | $10.14 | $10.21 | $8.22 | 19,305,860 |
| 2018-01-03 | $10.19 | $10.25 | $10.14 | $10.21 | $8.22 | 23,909,230 |
| 2018-01-02 | $10.06 | $10.25 | $10.03 | $10.21 | $8.22 | 29,154,020 |
| 2018-01-01 | $10.10 | $10.10 | $10.10 | $10.10 | $8.13 | 0 |
| 2017-12-29 | $9.98 | $10.18 | $9.97 | $10.10 | $8.13 | 27,530,890 |
| 2017-12-28 | $9.71 | $10.08 | $9.70 | $10.00 | $8.05 | 35,582,050 |
| 2017-12-27 | $9.72 | $9.79 | $9.63 | $9.71 | $7.82 | 15,993,560 |
| 2017-12-26 | $9.55 | $9.71 | $9.55 | $9.69 | $7.80 | 11,406,460 |
| 2017-12-25 | $9.68 | $9.69 | $9.53 | $9.54 | $7.68 | 15,766,280 |
| 2017-12-22 | $9.72 | $9.78 | $9.67 | $9.72 | $7.83 | 8,930,940 |
| 2017-12-21 | $9.74 | $9.78 | $9.53 | $9.72 | $7.83 | 19,537,820 |
| 2017-12-20 | $9.89 | $9.90 | $9.72 | $9.75 | $7.85 | 13,687,520 |
| 2017-12-19 | $9.90 | $9.93 | $9.85 | $9.91 | $7.98 | 10,189,760 |
| 2017-12-18 | $9.85 | $9.90 | $9.76 | $9.88 | $7.96 | 11,003,740 |
| 2017-12-15 | $10.00 | $10.03 | $9.82 | $9.87 | $7.95 | 13,108,350 |
| 2017-12-14 | $10.08 | $10.09 | $9.92 | $10.01 | $8.06 | 15,992,520 |
| 2017-12-13 | $10.05 | $10.18 | $10.00 | $10.11 | $8.14 | 22,853,780 |
| 2017-12-12 | $9.93 | $10.07 | $9.84 | $9.96 | $8.02 | 21,230,590 |
| 2017-12-11 | $9.88 | $9.97 | $9.86 | $9.95 | $8.01 | 12,872,380 |
| 2017-12-08 | $9.73 | $9.90 | $9.70 | $9.90 | $7.97 | 14,785,530 |
| 2017-12-07 | $9.88 | $9.92 | $9.71 | $9.73 | $7.84 | 15,647,060 |
| 2017-12-06 | $9.87 | $9.95 | $9.78 | $9.92 | $7.99 | 14,070,300 |
| 2017-12-05 | $10.05 | $10.05 | $9.78 | $9.86 | $7.94 | 22,720,320 |
| 2017-12-04 | $10.12 | $10.22 | $10.06 | $10.07 | $8.11 | 19,985,330 |
| 2017-12-01 | $10.06 | $10.15 | $9.96 | $10.08 | $8.12 | 13,669,960 |
| 2017-11-30 | $10.17 | $10.18 | $10.02 | $10.06 | $8.10 | 15,673,080 |
| 2017-11-29 | $10.04 | $10.16 | $9.96 | $10.14 | $8.17 | 24,026,260 |
| 2017-11-28 | $9.80 | $10.07 | $9.77 | $10.04 | $8.09 | 21,478,500 |
| 2017-11-27 | $10.00 | $10.03 | $9.74 | $9.79 | $7.88 | 25,469,100 |
| 2017-11-24 | $10.01 | $10.13 | $9.93 | $10.02 | $8.07 | 23,679,180 |
| 2017-11-23 | $10.23 | $10.43 | $10.00 | $10.01 | $8.06 | 32,548,650 |
| 2017-11-22 | $10.49 | $10.51 | $10.23 | $10.29 | $8.29 | 29,362,880 |
| 2017-11-21 | $10.34 | $10.47 | $10.26 | $10.46 | $8.42 | 27,542,850 |
| 2017-11-20 | $10.44 | $10.48 | $10.12 | $10.30 | $8.30 | 31,622,090 |
| 2017-11-17 | $10.36 | $10.64 | $10.31 | $10.44 | $8.41 | 39,169,090 |
| 2017-11-16 | $10.35 | $10.50 | $10.33 | $10.36 | $8.34 | 18,478,880 |
| 2017-11-15 | $10.45 | $10.47 | $10.33 | $10.40 | $8.38 | 24,151,230 |
| 2017-11-14 | $10.69 | $10.70 | $10.42 | $10.50 | $8.46 | 31,106,840 |
| 2017-11-13 | $10.61 | $10.79 | $10.60 | $10.70 | $8.62 | 34,512,050 |
| 2017-11-10 | $10.61 | $10.70 | $10.48 | $10.52 | $8.47 | 28,878,800 |
| 2017-11-09 | $10.67 | $10.74 | $10.59 | $10.64 | $8.57 | 22,418,100 |
| 2017-11-08 | $10.58 | $10.82 | $10.54 | $10.68 | $8.60 | 35,765,940 |
| 2017-11-07 | $10.51 | $10.64 | $10.41 | $10.59 | $8.53 | 28,129,090 |
| 2017-11-06 | $10.27 | $10.55 | $10.18 | $10.52 | $8.47 | 26,763,420 |
| 2017-11-03 | $10.56 | $10.59 | $10.20 | $10.33 | $8.32 | 32,477,610 |
| 2017-11-02 | $10.72 | $10.73 | $10.49 | $10.55 | $8.50 | 31,790,570 |
| 2017-11-01 | $10.70 | $10.84 | $10.63 | $10.74 | $8.65 | 38,577,870 |
| 2017-10-31 | $10.55 | $10.84 | $10.51 | $10.75 | $8.66 | 35,104,020 |
| 2017-10-30 | $10.85 | $10.85 | $10.44 | $10.50 | $8.46 | 55,906,870 |
| 2017-10-27 | $11.20 | $11.25 | $10.86 | $10.88 | $8.76 | 80,129,350 |
| 2017-10-26 | $10.95 | $11.34 | $10.94 | $11.29 | $9.09 | 90,034,400 |
| 2017-10-25 | $10.88 | $11.13 | $10.83 | $11.01 | $8.87 | 53,319,990 |
| 2017-10-24 | $10.84 | $10.93 | $10.63 | $10.89 | $8.77 | 42,725,180 |
| 2017-10-23 | $11.01 | $11.06 | $10.80 | $10.85 | $8.74 | 50,308,270 |
| 2017-10-20 | $10.87 | $11.14 | $10.86 | $11.01 | $8.87 | 96,159,990 |
| 2017-10-19 | $10.79 | $10.84 | $10.57 | $10.65 | $8.58 | 31,433,670 |
| 2017-10-18 | $10.98 | $10.99 | $10.76 | $10.81 | $8.71 | 38,739,480 |
| 2017-10-17 | $10.52 | $10.98 | $10.52 | $10.89 | $8.77 | 63,690,120 |
| 2017-10-16 | $10.83 | $10.94 | $10.53 | $10.56 | $8.50 | 53,520,860 |
| 2017-10-13 | $10.95 | $10.98 | $10.77 | $10.80 | $8.70 | 39,962,580 |
| 2017-10-12 | $10.90 | $11.08 | $10.76 | $10.92 | $8.79 | 57,079,310 |
| 2017-10-11 | $10.80 | $11.04 | $10.75 | $10.93 | $8.80 | 76,750,820 |
| 2017-10-10 | $10.51 | $11.09 | $10.43 | $10.95 | $8.82 | 130,111,960 |
| 2017-10-09 | $9.90 | $10.15 | $9.88 | $10.09 | $8.13 | 49,688,630 |
| 2017-10-06 | $9.76 | $9.76 | $9.76 | $9.76 | $7.86 | 0 |
| 2017-10-05 | $9.76 | $9.76 | $9.76 | $9.76 | $7.86 | 0 |
| 2017-10-04 | $9.76 | $9.76 | $9.76 | $9.76 | $7.86 | 0 |
| 2017-10-03 | $9.76 | $9.76 | $9.76 | $9.76 | $7.86 | 0 |
| 2017-10-02 | $9.76 | $9.76 | $9.76 | $9.76 | $7.86 | 0 |
| 2017-09-29 | $9.71 | $9.81 | $9.71 | $9.76 | $7.86 | 26,377,260 |
| 2017-09-28 | $10.00 | $10.00 | $9.71 | $9.72 | $7.83 | 41,885,550 |
| 2017-09-27 | $10.03 | $10.06 | $9.93 | $9.98 | $8.04 | 28,486,120 |
| 2017-09-26 | $9.92 | $10.05 | $9.90 | $10.00 | $8.05 | 27,884,880 |
| 2017-09-25 | $10.59 | $10.59 | $9.93 | $9.95 | $8.01 | 78,813,390 |
| 2017-09-22 | $10.82 | $10.83 | $10.57 | $10.59 | $8.53 | 45,910,030 |
| 2017-09-21 | $10.74 | $11.04 | $10.62 | $10.87 | $8.75 | 74,842,920 |
| 2017-09-20 | $10.72 | $10.77 | $10.60 | $10.72 | $8.63 | 36,099,990 |
| 2017-09-19 | $10.71 | $10.83 | $10.56 | $10.76 | $8.67 | 48,223,930 |
| 2017-09-18 | $10.66 | $10.78 | $10.62 | $10.71 | $8.63 | 44,337,850 |
| 2017-09-15 | $10.82 | $10.85 | $10.50 | $10.55 | $8.50 | 60,028,860 |
| 2017-09-14 | $10.77 | $10.90 | $10.72 | $10.79 | $8.69 | 43,324,460 |
| 2017-09-13 | $10.78 | $10.91 | $10.70 | $10.83 | $8.72 | 53,687,280 |
| 2017-09-12 | $11.15 | $11.16 | $10.77 | $10.79 | $8.69 | 93,332,010 |
| 2017-09-11 | $10.90 | $11.18 | $10.90 | $11.15 | $8.98 | 61,259,770 |
| 2017-09-08 | $10.90 | $11.16 | $10.85 | $10.95 | $8.82 | 69,997,310 |
| 2017-09-07 | $11.13 | $11.23 | $10.97 | $10.99 | $8.85 | 84,964,280 |
| 2017-09-06 | $11.40 | $11.46 | $11.00 | $11.12 | $8.96 | 137,115,730 |
| 2017-09-05 | $11.45 | $11.57 | $11.33 | $11.52 | $9.28 | 107,971,880 |
| 2017-09-04 | $11.73 | $11.83 | $11.37 | $11.48 | $9.25 | 141,167,810 |
| 2017-09-01 | $11.98 | $11.99 | $11.55 | $11.73 | $9.45 | 179,896,380 |
| 2017-08-31 | $12.09 | $12.19 | $11.83 | $11.98 | $9.65 | 168,211,220 |
| 2017-08-30 | $12.70 | $12.70 | $11.88 | $12.25 | $9.87 | 273,168,430 |
| 2017-08-29 | $11.55 | $12.41 | $11.50 | $12.41 | $9.99 | 294,893,680 |
| 2017-08-28 | $10.92 | $11.36 | $10.83 | $11.28 | $9.08 | 137,102,150 |
| 2017-08-25 | $11.00 | $11.06 | $10.69 | $10.85 | $8.74 | 172,738,820 |
| 2017-08-24 | $11.30 | $11.74 | $11.28 | $11.45 | $9.22 | 98,921,410 |
| 2017-08-23 | $11.71 | $11.86 | $11.35 | $11.40 | $9.18 | 115,092,450 |
| 2017-08-22 | $11.63 | $11.95 | $11.53 | $11.73 | $9.45 | 142,270,000 |
| 2017-08-21 | $11.73 | $11.88 | $11.44 | $11.70 | $9.42 | 146,481,200 |
| 2017-08-18 | $11.30 | $11.93 | $11.28 | $11.78 | $9.49 | 200,937,170 |
| 2017-08-17 | $10.50 | $11.65 | $10.43 | $11.41 | $9.19 | 220,674,480 |
| 2017-08-16 | $10.77 | $10.94 | $10.51 | $10.62 | $8.55 | 95,526,140 |
| 2017-08-15 | $10.65 | $10.93 | $10.62 | $10.75 | $8.66 | 89,749,960 |
| 2017-08-14 | $10.38 | $10.82 | $10.35 | $10.71 | $8.63 | 106,126,400 |
| 2017-08-11 | $10.56 | $10.65 | $10.16 | $10.42 | $8.39 | 115,397,860 |
| 2017-08-10 | $10.58 | $10.75 | $10.43 | $10.70 | $8.62 | 111,939,220 |
| 2017-08-09 | $11.08 | $11.20 | $10.34 | $10.58 | $8.52 | 214,200,720 |
| 2017-08-08 | $11.21 | $11.50 | $11.13 | $11.24 | $9.05 | 158,325,540 |
| 2017-08-07 | $11.20 | $11.71 | $11.11 | $11.39 | $9.17 | 198,329,570 |
| 2017-08-04 | $11.28 | $12.24 | $11.19 | $11.30 | $9.10 | 289,461,620 |
| 2017-08-03 | $11.43 | $11.55 | $11.19 | $11.28 | $9.08 | 154,243,720 |
| 2017-08-02 | $11.12 | $11.74 | $11.03 | $11.61 | $9.35 | 240,509,270 |
| 2017-08-01 | $11.46 | $11.54 | $11.00 | $11.16 | $8.99 | 212,897,660 |
| 2017-07-31 | $11.51 | $11.77 | $11.21 | $11.63 | $9.37 | 220,558,260 |
| 2017-07-28 | $11.28 | $11.58 | $11.17 | $11.46 | $9.23 | 202,877,670 |
| 2017-07-27 | $11.37 | $11.63 | $11.00 | $11.39 | $9.17 | 270,664,800 |
| 2017-07-26 | $10.30 | $11.31 | $10.16 | $11.31 | $9.11 | 312,253,430 |
| 2017-07-25 | $9.96 | $10.46 | $9.88 | $10.28 | $8.28 | 255,561,160 |
| 2017-07-24 | $9.66 | $10.24 | $9.60 | $10.00 | $8.05 | 260,170,890 |
| 2017-07-21 | $8.82 | $9.31 | $8.71 | $9.31 | $7.50 | 196,725,420 |
| 2017-07-20 | $8.36 | $8.55 | $8.34 | $8.46 | $6.81 | 25,974,050 |
| 2017-07-19 | $8.27 | $8.38 | $8.20 | $8.37 | $6.74 | 21,515,250 |
| 2017-07-18 | $8.06 | $8.29 | $8.06 | $8.29 | $6.68 | 20,459,490 |
| 2017-07-17 | $8.26 | $8.27 | $8.00 | $8.06 | $6.49 | 29,683,970 |
| 2017-07-14 | $8.32 | $8.33 | $8.24 | $8.27 | $6.66 | 16,468,460 |
| 2017-07-13 | $8.35 | $8.36 | $8.26 | $8.32 | $6.70 | 19,881,190 |
| 2017-07-12 | $8.41 | $8.45 | $8.26 | $8.37 | $6.74 | 20,953,240 |
| 2017-07-11 | $8.41 | $8.51 | $8.33 | $8.41 | $6.77 | 24,687,170 |
| 2017-07-10 | $8.40 | $8.49 | $8.10 | $8.42 | $6.78 | 63,340,200 |
| 2017-07-07 | $8.83 | $8.83 | $8.73 | $8.81 | $7.10 | 16,496,970 |
| 2017-07-06 | $8.76 | $8.88 | $8.72 | $8.83 | $7.11 | 32,032,240 |
| 2017-07-05 | $8.82 | $8.84 | $8.71 | $8.84 | $7.02 | 61,172,880 |
| 2017-07-04 | $9.15 | $9.20 | $9.05 | $9.07 | $7.21 | 16,191,280 |
| 2017-07-03 | $9.11 | $9.17 | $9.06 | $9.16 | $7.28 | 16,032,510 |
| 2017-06-30 | $9.10 | $9.22 | $9.09 | $9.12 | $7.25 | 15,052,940 |
| 2017-06-29 | $9.08 | $9.21 | $9.03 | $9.16 | $7.28 | 22,922,500 |
| 2017-06-28 | $8.99 | $9.20 | $8.95 | $9.06 | $7.20 | 30,318,650 |
| 2017-06-27 | $9.06 | $9.07 | $8.95 | $9.02 | $7.17 | 18,995,980 |
| 2017-06-26 | $8.79 | $9.06 | $8.79 | $9.04 | $7.18 | 34,253,400 |
| 2017-06-23 | $8.76 | $8.86 | $8.64 | $8.83 | $7.02 | 17,100,200 |
| 2017-06-22 | $8.97 | $8.99 | $8.78 | $8.82 | $7.01 | 25,438,210 |
| 2017-06-21 | $8.94 | $8.97 | $8.90 | $8.95 | $7.11 | 14,373,040 |
| 2017-06-20 | $8.92 | $9.02 | $8.86 | $8.93 | $7.10 | 27,017,410 |
| 2017-06-19 | $8.85 | $8.90 | $8.82 | $8.87 | $7.05 | 18,027,320 |
| 2017-06-16 | $8.77 | $8.98 | $8.77 | $8.90 | $7.07 | 39,597,740 |
| 2017-06-15 | $8.65 | $8.79 | $8.64 | $8.75 | $6.95 | 14,125,920 |
| 2017-06-14 | $8.74 | $8.79 | $8.66 | $8.67 | $6.89 | 13,428,790 |
| 2017-06-13 | $8.64 | $8.77 | $8.61 | $8.73 | $6.94 | 12,734,150 |
| 2017-06-12 | $8.68 | $8.78 | $8.63 | $8.65 | $6.87 | 19,164,200 |
| 2017-06-09 | $8.62 | $8.67 | $8.61 | $8.65 | $6.87 | 14,361,800 |
| 2017-06-08 | $8.61 | $8.66 | $8.59 | $8.64 | $6.86 | 14,938,100 |
| 2017-06-07 | $8.49 | $8.63 | $8.47 | $8.63 | $6.86 | 19,663,780 |
| 2017-06-06 | $8.47 | $8.53 | $8.45 | $8.48 | $6.74 | 12,524,300 |
| 2017-06-05 | $8.40 | $8.56 | $8.38 | $8.50 | $6.75 | 18,055,410 |
| 2017-06-02 | $8.32 | $8.42 | $8.24 | $8.38 | $6.66 | 14,853,920 |
| 2017-06-01 | $8.39 | $8.43 | $8.28 | $8.32 | $6.61 | 17,516,510 |
| 2017-05-31 | $8.51 | $8.55 | $8.40 | $8.42 | $6.69 | 12,883,490 |
| 2017-05-30 | $8.41 | $8.41 | $8.41 | $8.41 | $6.68 | 0 |
| 2017-05-29 | $8.41 | $8.41 | $8.41 | $8.41 | $6.68 | 0 |
| 2017-05-26 | $8.46 | $8.51 | $8.40 | $8.41 | $6.68 | 11,807,310 |
| 2017-05-25 | $8.28 | $8.48 | $8.26 | $8.47 | $6.73 | 16,689,600 |
| 2017-05-24 | $8.16 | $8.32 | $8.12 | $8.28 | $6.58 | 12,017,750 |
| 2017-05-23 | $8.34 | $8.38 | $8.13 | $8.16 | $6.48 | 21,250,600 |
| 2017-05-22 | $8.58 | $8.59 | $8.29 | $8.36 | $6.64 | 24,573,900 |
| 2017-05-19 | $8.70 | $8.74 | $8.56 | $8.61 | $6.84 | 12,169,990 |
| 2017-05-18 | $8.73 | $8.78 | $8.67 | $8.71 | $6.92 | 12,991,090 |
| 2017-05-17 | $8.82 | $8.85 | $8.75 | $8.78 | $6.98 | 14,931,510 |
| 2017-05-16 | $8.72 | $8.83 | $8.56 | $8.82 | $7.01 | 20,858,770 |
| 2017-05-15 | $8.70 | $8.76 | $8.67 | $8.70 | $6.91 | 13,322,630 |
| 2017-05-12 | $8.64 | $8.76 | $8.57 | $8.69 | $6.90 | 19,517,220 |
| 2017-05-11 | $8.54 | $8.67 | $8.41 | $8.65 | $6.87 | 24,184,410 |
| 2017-05-10 | $9.07 | $9.09 | $8.50 | $8.59 | $6.83 | 46,004,170 |
| 2017-05-09 | $8.97 | $9.08 | $8.96 | $9.06 | $7.20 | 14,897,700 |
| 2017-05-08 | $9.02 | $9.13 | $8.95 | $9.00 | $7.15 | 19,408,910 |
| 2017-05-05 | $9.22 | $9.24 | $9.05 | $9.06 | $7.20 | 30,134,110 |
| 2017-05-04 | $9.29 | $9.41 | $9.23 | $9.27 | $7.37 | 33,154,740 |
| 2017-05-03 | $9.22 | $9.38 | $9.17 | $9.34 | $7.42 | 30,099,650 |
| 2017-05-02 | $9.16 | $9.36 | $9.12 | $9.28 | $7.37 | 31,619,360 |
| 2017-05-01 | $9.17 | $9.17 | $9.17 | $9.17 | $7.29 | 0 |
| 2017-04-28 | $9.05 | $9.23 | $9.03 | $9.17 | $7.29 | 24,353,710 |
| 2017-04-27 | $9.00 | $9.10 | $8.75 | $9.08 | $7.21 | 33,213,200 |
| 2017-04-26 | $8.92 | $9.09 | $8.90 | $8.99 | $7.14 | 21,842,930 |
| 2017-04-25 | $9.08 | $9.11 | $8.85 | $8.90 | $7.07 | 25,040,440 |
| 2017-04-24 | $9.31 | $9.31 | $8.92 | $9.04 | $7.18 | 32,612,930 |
| 2017-04-21 | $9.30 | $9.37 | $9.21 | $9.31 | $7.40 | 32,703,250 |
| 2017-04-20 | $8.99 | $9.31 | $8.99 | $9.29 | $7.38 | 51,010,460 |
| 2017-04-19 | $9.10 | $9.11 | $8.90 | $8.98 | $7.14 | 33,075,470 |
| 2017-04-18 | $9.07 | $9.23 | $9.03 | $9.14 | $7.26 | 33,633,900 |
| 2017-04-17 | $9.05 | $9.24 | $8.98 | $9.07 | $7.21 | 31,780,310 |
| 2017-04-14 | $9.34 | $9.34 | $9.02 | $9.06 | $7.20 | 38,630,530 |
| 2017-04-13 | $9.30 | $9.42 | $9.24 | $9.36 | $7.44 | 33,397,260 |
| 2017-04-12 | $9.42 | $9.69 | $9.26 | $9.38 | $7.45 | 71,979,110 |
| 2017-04-11 | $8.94 | $9.52 | $8.92 | $9.42 | $7.48 | 59,761,580 |
| 2017-04-10 | $9.00 | $9.08 | $8.90 | $8.95 | $7.11 | 26,790,720 |
| 2017-04-07 | $9.17 | $9.18 | $9.02 | $9.03 | $7.17 | 31,919,270 |
| 2017-04-06 | $9.18 | $9.25 | $9.12 | $9.20 | $7.31 | 27,847,180 |
| 2017-04-05 | $9.01 | $9.23 | $9.00 | $9.21 | $7.32 | 37,938,220 |
| 2017-04-04 | $9.09 | $9.09 | $9.09 | $9.09 | $7.22 | 0 |
| 2017-04-03 | $9.09 | $9.09 | $9.09 | $9.09 | $7.22 | 0 |
| 2017-03-31 | $9.21 | $9.34 | $8.92 | $9.09 | $7.22 | 46,557,220 |
| 2017-03-30 | $9.10 | $9.39 | $9.08 | $9.16 | $7.28 | 58,802,610 |
| 2017-03-29 | $9.00 | $9.28 | $8.90 | $9.14 | $7.26 | 57,232,790 |
| 2017-03-28 | $9.04 | $9.20 | $9.02 | $9.06 | $7.20 | 30,187,730 |
| 2017-03-27 | $9.04 | $9.28 | $9.00 | $9.09 | $7.22 | 62,119,250 |
| 2017-03-24 | $8.81 | $9.02 | $8.80 | $8.97 | $7.13 | 40,237,060 |
| 2017-03-23 | $8.86 | $8.93 | $8.67 | $8.86 | $7.04 | 29,274,680 |
| 2017-03-22 | $8.75 | $8.97 | $8.73 | $8.89 | $7.06 | 42,303,910 |
| 2017-03-21 | $8.71 | $8.87 | $8.65 | $8.83 | $7.02 | 28,081,480 |
| 2017-03-20 | $8.64 | $8.71 | $8.61 | $8.69 | $6.90 | 8,118,080 |
| 2017-03-17 | $8.80 | $8.83 | $8.63 | $8.66 | $6.88 | 17,904,650 |
| 2017-03-16 | $8.64 | $8.84 | $8.64 | $8.80 | $6.99 | 23,703,920 |
| 2017-03-15 | $8.61 | $8.67 | $8.57 | $8.64 | $6.86 | 7,590,930 |
| 2017-03-14 | $8.64 | $8.66 | $8.61 | $8.61 | $6.84 | 7,409,170 |
| 2017-03-13 | $8.53 | $8.64 | $8.51 | $8.64 | $6.86 | 11,183,040 |
| 2017-03-10 | $8.54 | $8.56 | $8.51 | $8.55 | $6.79 | 8,303,980 |
| 2017-03-09 | $8.67 | $8.70 | $8.50 | $8.52 | $6.77 | 15,866,360 |
| 2017-03-08 | $8.74 | $8.74 | $8.65 | $8.68 | $6.90 | 13,602,740 |
| 2017-03-07 | $8.79 | $8.79 | $8.70 | $8.75 | $6.95 | 15,866,220 |
| 2017-03-06 | $8.76 | $8.81 | $8.73 | $8.79 | $6.98 | 14,957,760 |
| 2017-03-03 | $8.74 | $8.78 | $8.71 | $8.76 | $6.96 | 14,660,140 |
| 2017-03-02 | $8.80 | $8.82 | $8.72 | $8.76 | $6.96 | 15,578,960 |
| 2017-03-01 | $8.77 | $8.84 | $8.72 | $8.77 | $6.97 | 18,507,720 |
| 2017-02-28 | $8.74 | $8.80 | $8.73 | $8.80 | $6.99 | 13,566,840 |
| 2017-02-27 | $8.87 | $8.91 | $8.71 | $8.73 | $6.94 | 23,601,340 |
| 2017-02-24 | $8.88 | $8.95 | $8.81 | $8.85 | $7.03 | 17,214,280 |
| 2017-02-23 | $9.04 | $9.04 | $8.81 | $8.87 | $7.05 | 32,244,240 |
| 2017-02-22 | $8.93 | $9.11 | $8.88 | $9.04 | $7.18 | 46,527,360 |
| 2017-02-21 | $8.92 | $9.03 | $8.84 | $8.92 | $7.09 | 33,745,480 |
| 2017-02-20 | $8.68 | $8.91 | $8.66 | $8.90 | $7.07 | 36,674,370 |
| 2017-02-17 | $8.90 | $8.96 | $8.68 | $8.70 | $6.91 | 34,713,120 |
| 2017-02-16 | $8.60 | $8.93 | $8.57 | $8.76 | $6.96 | 34,773,350 |
| 2017-02-15 | $8.65 | $8.68 | $8.58 | $8.61 | $6.84 | 15,503,190 |
| 2017-02-14 | $8.70 | $8.70 | $8.57 | $8.65 | $6.87 | 18,391,490 |
| 2017-02-13 | $8.69 | $8.84 | $8.62 | $8.69 | $6.90 | 31,018,050 |
| 2017-02-10 | $8.56 | $8.84 | $8.52 | $8.70 | $6.91 | 42,452,910 |
| 2017-02-09 | $8.49 | $8.59 | $8.47 | $8.55 | $6.79 | 18,227,990 |
| 2017-02-08 | $8.44 | $8.48 | $8.38 | $8.47 | $6.73 | 10,518,760 |
| 2017-02-07 | $8.45 | $8.51 | $8.39 | $8.44 | $6.71 | 9,080,770 |
| 2017-02-06 | $8.35 | $8.53 | $8.34 | $8.49 | $6.75 | 15,104,340 |
| 2017-02-03 | $8.42 | $8.44 | $8.33 | $8.34 | $6.63 | 7,151,410 |
| 2017-02-02 | $8.43 | $8.43 | $8.43 | $8.43 | $6.70 | 0 |
| 2017-02-01 | $8.43 | $8.43 | $8.43 | $8.43 | $6.70 | 0 |
| 2017-01-31 | $8.43 | $8.43 | $8.43 | $8.43 | $6.70 | 0 |
| 2017-01-30 | $8.43 | $8.43 | $8.43 | $8.43 | $6.70 | 0 |
| 2017-01-27 | $8.43 | $8.43 | $8.43 | $8.43 | $6.70 | 0 |
| 2017-01-26 | $8.43 | $8.46 | $8.38 | $8.43 | $6.70 | 9,067,810 |
| 2017-01-25 | $8.35 | $8.42 | $8.30 | $8.41 | $6.68 | 9,804,940 |
| 2017-01-24 | $8.41 | $8.42 | $8.33 | $8.40 | $6.67 | 9,608,100 |
| 2017-01-23 | $8.38 | $8.46 | $8.35 | $8.42 | $6.69 | 12,942,830 |
| 2017-01-20 | $8.14 | $8.42 | $8.13 | $8.38 | $6.66 | 16,242,050 |
| 2017-01-19 | $8.30 | $8.30 | $8.17 | $8.18 | $6.50 | 8,321,910 |
| 2017-01-18 | $8.15 | $8.38 | $8.10 | $8.24 | $6.55 | 10,561,620 |
| 2017-01-17 | $8.00 | $8.18 | $8.00 | $8.16 | $6.48 | 8,632,140 |
| 2017-01-16 | $8.24 | $8.29 | $7.80 | $8.05 | $6.40 | 17,400,000 |
| 2017-01-13 | $8.27 | $8.44 | $8.18 | $8.33 | $6.62 | 13,300,570 |
| 2017-01-12 | $8.52 | $8.54 | $8.28 | $8.29 | $6.59 | 13,481,190 |
| 2017-01-11 | $8.46 | $8.54 | $8.41 | $8.49 | $6.75 | 12,083,850 |
| 2017-01-10 | $8.60 | $8.62 | $8.47 | $8.50 | $6.75 | 15,441,910 |
| 2017-01-09 | $8.39 | $8.63 | $8.39 | $8.58 | $6.82 | 27,333,100 |
| 2017-01-06 | $8.38 | $8.42 | $8.33 | $8.33 | $6.62 | 10,253,180 |
| 2017-01-05 | $8.41 | $8.45 | $8.35 | $8.39 | $6.67 | 17,260,540 |
| 2017-01-04 | $8.39 | $8.52 | $8.31 | $8.48 | $6.74 | 26,591,510 |
| 2017-01-03 | $8.23 | $8.39 | $8.21 | $8.39 | $6.67 | 15,335,550 |
| 2017-01-02 | $8.20 | $8.20 | $8.20 | $8.20 | $6.52 | 0 |
| 2016-12-30 | $8.22 | $8.25 | $8.18 | $8.20 | $6.52 | 6,117,420 |
| 2016-12-29 | $8.24 | $8.29 | $8.18 | $8.24 | $6.55 | 10,318,610 |
| 2016-12-28 | $8.22 | $8.26 | $8.20 | $8.21 | $6.52 | 6,617,270 |
| 2016-12-27 | $8.24 | $8.33 | $8.21 | $8.22 | $6.53 | 9,537,880 |
| 2016-12-26 | $8.19 | $8.27 | $8.10 | $8.27 | $6.57 | 7,834,870 |
| 2016-12-23 | $8.34 | $8.37 | $8.16 | $8.23 | $6.54 | 10,688,800 |
| 2016-12-22 | $8.36 | $8.39 | $8.28 | $8.36 | $6.64 | 10,966,460 |
| 2016-12-21 | $8.25 | $8.50 | $8.25 | $8.40 | $6.67 | 17,848,600 |
| 2016-12-20 | $8.26 | $8.39 | $8.12 | $8.28 | $6.58 | 14,255,170 |
| 2016-12-19 | $8.26 | $8.34 | $8.24 | $8.26 | $6.56 | 9,694,510 |
| 2016-12-16 | $8.15 | $8.28 | $8.15 | $8.23 | $6.54 | 11,429,210 |
| 2016-12-15 | $8.10 | $8.22 | $8.06 | $8.15 | $6.48 | 16,072,010 |
| 2016-12-14 | $8.35 | $8.37 | $8.11 | $8.14 | $6.47 | 13,113,440 |
| 2016-12-13 | $8.35 | $8.40 | $8.29 | $8.35 | $6.63 | 11,517,190 |
| 2016-12-12 | $8.70 | $8.77 | $8.34 | $8.35 | $6.63 | 19,186,040 |
| 2016-12-09 | $8.73 | $8.77 | $8.69 | $8.71 | $6.92 | 8,338,110 |
| 2016-12-08 | $8.77 | $8.77 | $8.58 | $8.73 | $6.94 | 8,008,820 |
| 2016-12-07 | $8.70 | $8.77 | $8.66 | $8.76 | $6.96 | 8,613,870 |
| 2016-12-06 | $8.67 | $8.72 | $8.63 | $8.69 | $6.90 | 10,317,970 |
| 2016-12-05 | $8.61 | $8.73 | $8.58 | $8.67 | $6.89 | 11,314,640 |
| 2016-12-02 | $8.92 | $8.92 | $8.66 | $8.67 | $6.89 | 26,454,040 |
| 2016-12-01 | $8.87 | $8.96 | $8.84 | $8.89 | $7.06 | 19,914,480 |
| 2016-11-30 | $8.86 | $8.94 | $8.83 | $8.85 | $7.03 | 13,469,370 |
| 2016-11-29 | $9.02 | $9.06 | $8.89 | $8.91 | $7.08 | 27,854,910 |
| 2016-11-28 | $9.04 | $9.15 | $8.99 | $9.07 | $7.21 | 28,548,450 |
| 2016-11-25 | $8.80 | $9.04 | $8.77 | $9.02 | $7.17 | 38,327,940 |
| 2016-11-24 | $8.80 | $8.86 | $8.78 | $8.81 | $7.00 | 15,157,100 |
| 2016-11-23 | $8.85 | $8.86 | $8.79 | $8.80 | $6.99 | 22,363,290 |
| 2016-11-22 | $8.81 | $8.85 | $8.78 | $8.83 | $7.02 | 19,073,670 |
| 2016-11-21 | $8.75 | $8.87 | $8.75 | $8.83 | $7.02 | 18,113,360 |
| 2016-11-18 | $8.95 | $8.96 | $8.70 | $8.82 | $7.01 | 19,209,710 |
| 2016-11-17 | $8.91 | $8.97 | $8.88 | $8.93 | $7.10 | 12,863,820 |
| 2016-11-16 | $8.95 | $8.97 | $8.91 | $8.92 | $7.09 | 13,077,160 |
| 2016-11-15 | $8.97 | $8.98 | $8.92 | $8.94 | $7.10 | 11,831,090 |
| 2016-11-14 | $8.85 | $9.03 | $8.83 | $8.95 | $7.11 | 25,208,250 |
| 2016-11-11 | $8.80 | $8.86 | $8.76 | $8.84 | $7.02 | 15,421,630 |
| 2016-11-10 | $8.78 | $8.83 | $8.75 | $8.79 | $6.98 | 15,130,000 |
| 2016-11-09 | $8.86 | $8.88 | $8.60 | $8.70 | $6.91 | 22,254,110 |
| 2016-11-08 | $8.90 | $8.91 | $8.82 | $8.86 | $7.04 | 12,092,950 |
| 2016-11-07 | $8.86 | $8.89 | $8.81 | $8.87 | $7.05 | 10,759,510 |
| 2016-11-04 | $8.83 | $8.92 | $8.83 | $8.86 | $7.04 | 14,216,760 |
| 2016-11-03 | $8.80 | $8.87 | $8.77 | $8.83 | $7.02 | 13,088,120 |
| 2016-11-02 | $8.87 | $8.88 | $8.77 | $8.79 | $6.98 | 13,150,500 |
| 2016-11-01 | $8.81 | $8.89 | $8.77 | $8.84 | $7.02 | 15,967,780 |
| 2016-10-31 | $8.85 | $8.90 | $8.78 | $8.81 | $7.00 | 0 |
| 2016-10-28 | $9.13 | $9.15 | $8.91 | $8.93 | $7.10 | 29,030,300 |
| 2016-10-27 | $9.06 | $9.19 | $9.02 | $9.18 | $7.29 | 20,099,250 |
| 2016-10-26 | $9.12 | $9.12 | $9.00 | $9.06 | $7.20 | 16,742,950 |
| 2016-10-25 | $9.10 | $9.15 | $9.06 | $9.10 | $7.23 | 12,078,860 |
| 2016-10-24 | $9.03 | $9.15 | $9.00 | $9.11 | $7.24 | 16,798,130 |
| 2016-10-21 | $9.15 | $9.19 | $9.00 | $9.05 | $7.19 | 16,961,910 |
| 2016-10-20 | $9.19 | $9.21 | $9.10 | $9.14 | $7.26 | 17,453,560 |
| 2016-10-19 | $9.21 | $9.27 | $9.12 | $9.24 | $7.34 | 21,996,730 |
| 2016-10-18 | $9.15 | $9.22 | $9.12 | $9.21 | $7.32 | 26,397,940 |
| 2016-10-17 | $9.15 | $9.21 | $9.09 | $9.12 | $7.25 | 24,377,270 |
| 2016-10-14 | $8.97 | $9.21 | $8.93 | $9.16 | $7.28 | 45,092,180 |
| 2016-10-13 | $8.93 | $9.04 | $8.85 | $8.88 | $7.06 | 19,083,830 |
| 2016-10-12 | $8.97 | $9.08 | $8.95 | $9.00 | $7.15 | 12,891,670 |
| 2016-10-11 | $8.94 | $9.11 | $8.83 | $9.03 | $7.17 | 25,788,190 |
| 2016-10-10 | $8.80 | $8.95 | $8.64 | $8.93 | $7.10 | 31,902,300 |
| 2016-10-07 | $8.77 | $8.77 | $8.77 | $8.77 | $6.97 | 0 |
| 2016-10-06 | $8.77 | $8.77 | $8.77 | $8.77 | $6.97 | 0 |
| 2016-10-05 | $8.77 | $8.77 | $8.77 | $8.77 | $6.97 | 0 |
| 2016-10-04 | $8.77 | $8.77 | $8.77 | $8.77 | $6.97 | 0 |
| 2016-10-03 | $8.77 | $8.77 | $8.77 | $8.77 | $6.97 | 0 |
| 2016-09-30 | $8.75 | $8.82 | $8.73 | $8.77 | $6.97 | 8,575,450 |
| 2016-09-29 | $8.78 | $8.83 | $8.70 | $8.74 | $6.94 | 13,581,910 |
| 2016-09-28 | $8.72 | $8.85 | $8.69 | $8.78 | $6.98 | 9,994,450 |
| 2016-09-27 | $8.66 | $8.74 | $8.60 | $8.73 | $6.94 | 9,495,730 |
| 2016-09-26 | $8.96 | $8.96 | $8.64 | $8.65 | $6.87 | 12,323,260 |
| 2016-09-23 | $9.05 | $9.09 | $8.90 | $8.91 | $7.08 | 9,916,610 |
| 2016-09-22 | $8.97 | $9.16 | $8.96 | $9.01 | $7.16 | 24,332,090 |
| 2016-09-21 | $8.75 | $8.95 | $8.75 | $8.90 | $7.07 | 15,434,530 |
| 2016-09-20 | $8.79 | $8.83 | $8.71 | $8.76 | $6.96 | 10,789,220 |
| 2016-09-19 | $8.54 | $8.83 | $8.52 | $8.79 | $6.98 | 20,734,850 |
| 2016-09-16 | $8.54 | $8.54 | $8.54 | $8.54 | $6.79 | 0 |
| 2016-09-15 | $8.54 | $8.54 | $8.54 | $8.54 | $6.79 | 0 |
| 2016-09-14 | $8.61 | $8.67 | $8.51 | $8.54 | $6.79 | 13,636,850 |
| 2016-09-13 | $8.66 | $8.69 | $8.61 | $8.67 | $6.89 | 13,452,590 |
| 2016-09-12 | $8.78 | $8.80 | $8.53 | $8.59 | $6.83 | 31,896,620 |
| 2016-09-09 | $9.03 | $9.09 | $8.94 | $8.94 | $7.10 | 15,087,720 |
| 2016-09-08 | $8.96 | $9.06 | $8.96 | $9.03 | $7.17 | 16,641,810 |
| 2016-09-07 | $9.13 | $9.24 | $8.95 | $8.99 | $7.14 | 33,256,300 |
| 2016-09-06 | $8.97 | $9.16 | $8.92 | $9.13 | $7.25 | 24,012,140 |
| 2016-09-05 | $9.00 | $9.08 | $8.90 | $8.96 | $7.12 | 18,828,310 |
| 2016-09-02 | $9.07 | $9.17 | $8.85 | $8.97 | $7.13 | 40,910,590 |
| 2016-09-01 | $9.64 | $9.70 | $9.08 | $9.10 | $7.23 | 55,823,650 |
| 2016-08-31 | $9.63 | $9.67 | $9.52 | $9.63 | $7.65 | 18,617,020 |
| 2016-08-30 | $9.72 | $9.77 | $9.62 | $9.64 | $7.66 | 19,081,050 |
| 2016-08-29 | $9.53 | $9.75 | $9.45 | $9.74 | $7.74 | 31,659,080 |
| 2016-08-26 | $9.60 | $9.74 | $9.44 | $9.52 | $7.56 | 33,228,770 |
| 2016-08-25 | $9.75 | $9.76 | $9.45 | $9.62 | $7.64 | 40,905,840 |
| 2016-08-24 | $9.79 | $10.04 | $9.76 | $9.86 | $7.83 | 27,982,240 |
| 2016-08-23 | $9.95 | $10.04 | $9.71 | $9.82 | $7.80 | 36,943,240 |
| 2016-08-22 | $10.02 | $10.18 | $9.91 | $9.99 | $7.94 | 34,336,880 |
| 2016-08-19 | $9.80 | $10.24 | $9.75 | $10.08 | $8.01 | 56,611,130 |
| 2016-08-18 | $9.92 | $10.04 | $9.70 | $9.82 | $7.80 | 54,579,050 |
| 2016-08-17 | $9.37 | $10.15 | $9.31 | $9.98 | $7.93 | 79,891,120 |
| 2016-08-16 | $9.41 | $9.59 | $9.33 | $9.36 | $7.44 | 37,608,470 |
| 2016-08-15 | $9.17 | $9.49 | $9.16 | $9.39 | $7.46 | 58,321,990 |
| 2016-08-12 | $8.97 | $9.24 | $8.91 | $9.21 | $7.32 | 38,905,470 |
| 2016-08-11 | $9.18 | $9.25 | $8.98 | $8.99 | $7.14 | 38,064,930 |
| 2016-08-10 | $9.17 | $9.38 | $9.06 | $9.23 | $7.33 | 48,023,990 |
| 2016-08-09 | $9.12 | $9.21 | $9.06 | $9.15 | $7.27 | 35,754,940 |
| 2016-08-08 | $8.92 | $9.22 | $8.79 | $9.18 | $7.29 | 46,555,760 |
| 2016-08-05 | $9.11 | $9.24 | $8.98 | $8.99 | $7.14 | 40,342,180 |
| 2016-08-04 | $9.02 | $9.15 | $8.92 | $9.14 | $7.26 | 42,774,910 |
| 2016-08-03 | $8.82 | $9.25 | $8.82 | $9.10 | $7.23 | 68,239,410 |
| 2016-08-02 | $8.80 | $8.94 | $8.70 | $8.91 | $7.08 | 22,585,990 |
| 2016-08-01 | $8.98 | $9.08 | $8.61 | $8.81 | $7.00 | 34,831,770 |
| 2016-07-29 | $8.98 | $9.11 | $8.84 | $8.99 | $7.14 | 42,352,950 |
| 2016-07-28 | $8.56 | $9.15 | $8.50 | $8.99 | $7.14 | 59,668,640 |
| 2016-07-27 | $8.85 | $8.98 | $8.38 | $8.52 | $6.77 | 45,224,470 |
| 2016-07-26 | $8.80 | $9.05 | $8.75 | $8.83 | $7.02 | 35,186,100 |
| 2016-07-25 | $8.70 | $8.92 | $8.63 | $8.84 | $7.02 | 40,280,030 |
| 2016-07-22 | $8.58 | $8.63 | $8.49 | $8.54 | $6.79 | 23,985,570 |
| 2016-07-21 | $8.46 | $8.65 | $8.44 | $8.54 | $6.79 | 25,635,980 |
| 2016-07-20 | $8.60 | $8.62 | $8.41 | $8.46 | $6.72 | 24,614,160 |
| 2016-07-19 | $8.66 | $8.78 | $8.45 | $8.60 | $6.83 | 48,196,030 |
| 2016-07-18 | $8.53 | $8.76 | $8.45 | $8.57 | $6.81 | 34,007,350 |
| 2016-07-15 | $8.55 | $8.68 | $8.44 | $8.54 | $6.79 | 36,927,980 |
| 2016-07-14 | $8.31 | $8.65 | $8.27 | $8.63 | $6.86 | 75,695,990 |
| 2016-07-13 | $8.19 | $8.35 | $8.16 | $8.33 | $6.62 | 53,691,700 |
| 2016-07-12 | $8.05 | $8.21 | $7.92 | $8.19 | $6.51 | 30,551,260 |
| 2016-07-11 | $8.12 | $8.19 | $8.03 | $8.07 | $6.41 | 18,073,020 |
| 2016-07-08 | $8.14 | $8.22 | $8.03 | $8.15 | $6.48 | 22,799,450 |
| 2016-07-07 | $8.10 | $8.19 | $8.07 | $8.15 | $6.48 | 21,133,330 |
| 2016-07-06 | $8.23 | $8.23 | $8.08 | $8.15 | $6.48 | 26,369,030 |
| 2016-07-05 | $8.29 | $8.34 | $8.16 | $8.25 | $6.55 | 30,175,310 |
| 2016-07-04 | $7.97 | $8.33 | $7.92 | $8.29 | $6.59 | 54,245,930 |
| 2016-07-01 | $7.93 | $8.06 | $7.87 | $7.95 | $6.32 | 17,044,570 |
| 2016-06-30 | $8.02 | $8.24 | $7.92 | $7.95 | $6.32 | 38,405,400 |
| 2016-06-29 | $7.81 | $8.10 | $7.80 | $8.01 | $6.36 | 43,802,590 |
| 2016-06-28 | $7.68 | $7.83 | $7.60 | $7.82 | $6.21 | 27,427,030 |
| 2016-06-27 | $7.55 | $7.72 | $7.54 | $7.70 | $6.12 | 19,748,570 |
| 2016-06-24 | $7.76 | $7.85 | $7.51 | $7.59 | $6.03 | 27,350,120 |
| 2016-06-23 | $7.92 | $7.93 | $7.73 | $7.77 | $6.17 | 19,203,740 |
| 2016-06-22 | $7.73 | $7.92 | $7.66 | $7.90 | $6.28 | 16,110,400 |
| 2016-06-21 | $8.03 | $8.04 | $7.64 | $7.74 | $6.15 | 24,287,560 |
| 2016-06-20 | $7.99 | $8.10 | $7.89 | $8.04 | $6.31 | 25,162,590 |
| 2016-06-17 | $7.88 | $8.09 | $7.86 | $7.95 | $6.24 | 27,760,650 |
| 2016-06-16 | $7.86 | $7.96 | $7.78 | $7.85 | $6.16 | 20,442,940 |
| 2016-06-15 | $7.50 | $8.06 | $7.50 | $7.89 | $6.19 | 31,320,420 |
| 2016-06-14 | $7.51 | $7.64 | $7.50 | $7.61 | $5.97 | 15,394,420 |
| 2016-06-13 | $7.79 | $7.80 | $7.51 | $7.52 | $5.90 | 27,004,650 |
| 2016-06-10 | $7.89 | $7.89 | $7.89 | $7.89 | $6.19 | 0 |
| 2016-06-09 | $7.89 | $7.89 | $7.89 | $7.89 | $6.19 | 0 |
| 2016-06-08 | $8.10 | $8.11 | $7.79 | $7.89 | $6.19 | 30,383,480 |
| 2016-06-07 | $8.13 | $8.18 | $8.05 | $8.08 | $6.34 | 23,236,850 |
| 2016-06-06 | $8.09 | $8.34 | $8.04 | $8.15 | $6.39 | 36,841,990 |
| 2016-06-03 | $8.24 | $8.38 | $8.05 | $8.11 | $6.36 | 41,829,720 |
| 2016-06-02 | $8.03 | $8.19 | $7.96 | $8.07 | $6.33 | 47,080,930 |
| 2016-06-01 | $7.88 | $7.88 | $7.88 | $7.88 | $6.18 | 0 |
| 2016-05-31 | $7.23 | $7.88 | $7.22 | $7.88 | $6.18 | 51,049,410 |
| 2016-05-30 | $7.20 | $7.29 | $7.11 | $7.16 | $5.62 | 14,329,870 |
| 2016-05-27 | $7.15 | $7.35 | $7.14 | $7.23 | $5.67 | 16,164,900 |
| 2016-05-26 | $7.18 | $7.23 | $7.05 | $7.19 | $5.64 | 16,471,550 |
| 2016-05-25 | $7.25 | $7.33 | $7.12 | $7.17 | $5.62 | 18,581,530 |
| 2016-05-24 | $7.33 | $7.33 | $7.17 | $7.19 | $5.64 | 13,819,290 |
| 2016-05-23 | $7.28 | $7.42 | $7.26 | $7.34 | $5.76 | 20,266,410 |
| 2016-05-20 | $7.15 | $7.37 | $7.07 | $7.34 | $5.76 | 22,256,770 |
| 2016-05-19 | $7.25 | $7.30 | $7.14 | $7.15 | $5.61 | 17,157,450 |
| 2016-05-18 | $7.37 | $7.38 | $7.08 | $7.18 | $5.63 | 26,362,400 |
| 2016-05-17 | $7.57 | $7.59 | $7.34 | $7.43 | $5.83 | 27,530,280 |
| 2016-05-16 | $7.30 | $7.57 | $7.20 | $7.56 | $5.93 | 28,752,460 |
| 2016-05-13 | $7.33 | $7.51 | $7.25 | $7.35 | $5.77 | 22,062,070 |
| 2016-05-12 | $7.25 | $7.40 | $7.05 | $7.37 | $5.78 | 25,258,650 |
| 2016-05-11 | $7.61 | $7.66 | $7.35 | $7.41 | $5.81 | 27,799,320 |
| 2016-05-10 | $7.52 | $7.60 | $7.35 | $7.55 | $5.92 | 25,025,920 |
| 2016-05-09 | $7.48 | $7.77 | $7.31 | $7.48 | $5.87 | 47,571,790 |
| 2016-05-06 | $8.04 | $8.10 | $7.53 | $7.56 | $5.93 | 59,115,500 |
| 2016-05-05 | $7.71 | $8.15 | $7.69 | $8.03 | $6.30 | 59,275,370 |
| 2016-05-04 | $7.74 | $7.85 | $7.64 | $7.77 | $6.09 | 35,816,970 |
| 2016-05-03 | $7.43 | $7.95 | $7.40 | $7.84 | $6.15 | 58,211,700 |
| 2016-05-02 | $7.42 | $7.42 | $7.42 | $7.42 | $5.82 | 0 |
| 2016-04-29 | $7.42 | $7.56 | $7.36 | $7.42 | $5.82 | 40,442,150 |
| 2016-04-28 | $7.34 | $7.56 | $7.17 | $7.54 | $5.91 | 49,640,960 |
| 2016-04-27 | $7.38 | $7.48 | $7.28 | $7.29 | $5.72 | 35,553,700 |
| 2016-04-26 | $7.18 | $7.45 | $7.13 | $7.44 | $5.84 | 47,720,680 |
| 2016-04-25 | $7.01 | $7.34 | $6.85 | $7.20 | $5.65 | 52,616,050 |
| 2016-04-22 | $7.18 | $7.21 | $6.96 | $7.10 | $5.57 | 68,127,970 |
| 2016-04-21 | $6.73 | $7.39 | $6.73 | $7.39 | $5.80 | 107,085,840 |
| 2016-04-20 | $7.19 | $7.22 | $6.58 | $6.72 | $5.27 | 33,277,380 |
| 2016-04-19 | $7.18 | $7.21 | $7.11 | $7.15 | $5.61 | 12,833,940 |
| 2016-04-18 | $7.27 | $7.28 | $7.11 | $7.12 | $5.58 | 17,370,180 |
| 2016-04-15 | $7.36 | $7.43 | $7.27 | $7.34 | $5.76 | 18,451,540 |
| 2016-04-14 | $7.32 | $7.53 | $7.31 | $7.37 | $5.78 | 26,358,450 |
| 2016-04-13 | $7.21 | $7.45 | $7.20 | $7.31 | $5.73 | 38,371,010 |
| 2016-04-12 | $7.30 | $7.36 | $7.12 | $7.21 | $5.66 | 36,408,360 |
| 2016-04-11 | $7.50 | $7.64 | $7.30 | $7.42 | $5.82 | 53,900,240 |
| 2016-04-08 | $7.21 | $7.43 | $7.11 | $7.30 | $5.73 | 52,074,010 |
| 2016-04-07 | $7.61 | $7.77 | $7.37 | $7.41 | $5.81 | 116,818,320 |
| 2016-04-06 | $6.71 | $7.45 | $6.70 | $7.45 | $5.84 | 80,487,990 |
| 2016-04-05 | $6.61 | $6.82 | $6.53 | $6.77 | $5.31 | 31,266,220 |
| 2016-04-04 | $6.61 | $6.61 | $6.61 | $6.61 | $5.18 | 0 |
| 2016-04-01 | $6.58 | $6.66 | $6.46 | $6.61 | $5.18 | 29,350,520 |
| 2016-03-31 | $6.54 | $6.58 | $6.50 | $6.53 | $5.12 | 19,949,400 |
| 2016-03-30 | $6.36 | $6.53 | $6.31 | $6.52 | $5.11 | 21,270,510 |
| 2016-03-29 | $6.43 | $6.44 | $6.21 | $6.28 | $4.93 | 14,246,500 |
| 2016-03-28 | $6.48 | $6.56 | $6.41 | $6.43 | $5.04 | 17,720,750 |
| 2016-03-25 | $6.47 | $6.50 | $6.42 | $6.47 | $5.08 | 13,010,670 |
| 2016-03-24 | $6.51 | $6.58 | $6.43 | $6.45 | $5.06 | 21,039,140 |
| 2016-03-23 | $6.50 | $6.58 | $6.48 | $6.57 | $5.15 | 20,058,980 |
| 2016-03-22 | $6.56 | $6.60 | $6.49 | $6.53 | $5.12 | 23,016,660 |
| 2016-03-21 | $6.53 | $6.63 | $6.44 | $6.59 | $5.17 | 41,496,390 |
| 2016-03-18 | $6.29 | $6.46 | $6.27 | $6.44 | $5.05 | 36,523,180 |
| 2016-03-17 | $6.17 | $6.31 | $6.12 | $6.26 | $4.91 | 20,223,430 |
| 2016-03-16 | $6.21 | $6.24 | $6.07 | $6.11 | $4.79 | 13,239,560 |
| 2016-03-15 | $6.26 | $6.28 | $6.15 | $6.19 | $4.86 | 12,211,100 |
| 2016-03-14 | $6.15 | $6.34 | $6.15 | $6.26 | $4.91 | 19,553,390 |
| 2016-03-11 | $6.04 | $6.12 | $5.98 | $6.09 | $4.78 | 11,577,370 |
| 2016-03-10 | $6.19 | $6.23 | $6.07 | $6.07 | $4.76 | 13,565,200 |
| 2016-03-09 | $6.27 | $6.30 | $6.11 | $6.15 | $4.82 | 21,722,890 |
| 2016-03-08 | $6.41 | $6.43 | $6.18 | $6.40 | $5.02 | 24,852,340 |
| 2016-03-07 | $6.26 | $6.43 | $6.26 | $6.40 | $5.02 | 23,715,670 |
| 2016-03-04 | $6.31 | $6.37 | $6.08 | $6.23 | $4.89 | 25,174,690 |
| 2016-03-03 | $6.29 | $6.45 | $6.27 | $6.31 | $4.95 | 34,830,930 |
| 2016-03-02 | $6.06 | $6.33 | $5.98 | $6.30 | $4.94 | 31,152,480 |
| 2016-03-01 | $5.80 | $5.99 | $5.77 | $5.96 | $4.68 | 19,590,980 |
| 2016-02-29 | $6.07 | $6.13 | $5.60 | $5.76 | $4.52 | 22,839,890 |
| 2016-02-26 | $6.09 | $6.17 | $5.96 | $6.08 | $4.77 | 16,632,330 |
| 2016-02-25 | $6.62 | $6.62 | $5.98 | $6.03 | $4.73 | 33,710,480 |
| 2016-02-24 | $6.50 | $6.65 | $6.48 | $6.64 | $5.21 | 26,017,000 |
| 2016-02-23 | $6.54 | $6.61 | $6.38 | $6.59 | $5.17 | 26,586,690 |
| 2016-02-22 | $6.33 | $6.65 | $6.30 | $6.57 | $5.15 | 38,119,490 |
| 2016-02-19 | $6.23 | $6.33 | $6.19 | $6.25 | $4.90 | 15,204,940 |
| 2016-02-18 | $6.32 | $6.45 | $6.22 | $6.29 | $4.93 | 26,014,440 |
| 2016-02-17 | $6.20 | $6.30 | $6.15 | $6.29 | $4.93 | 25,598,270 |
| 2016-02-16 | $5.97 | $6.22 | $5.97 | $6.20 | $4.86 | 19,362,890 |
| 2016-02-15 | $5.85 | $6.02 | $5.80 | $5.94 | $4.66 | 10,832,490 |
| 2016-02-12 | $6.03 | $6.03 | $6.03 | $6.03 | $4.73 | 0 |
| 2016-02-11 | $6.03 | $6.03 | $6.03 | $6.03 | $4.73 | 0 |
| 2016-02-10 | $6.03 | $6.03 | $6.03 | $6.03 | $4.73 | 0 |
| 2016-02-09 | $6.03 | $6.03 | $6.03 | $6.03 | $4.73 | 0 |
| 2016-02-08 | $6.03 | $6.03 | $6.03 | $6.03 | $4.73 | 0 |
| 2016-02-05 | $6.17 | $6.19 | $6.02 | $6.03 | $4.73 | 16,215,530 |
| 2016-02-04 | $6.07 | $6.25 | $6.07 | $6.17 | $4.84 | 16,775,390 |
| 2016-02-03 | $6.06 | $6.08 | $5.94 | $6.07 | $4.76 | 16,508,420 |
| 2016-02-02 | $5.76 | $6.08 | $5.74 | $6.06 | $4.75 | 20,665,960 |
| 2016-02-01 | $5.76 | $5.84 | $5.61 | $5.76 | $4.52 | 15,691,130 |
| 2016-01-29 | $5.58 | $5.80 | $5.46 | $5.76 | $4.52 | 16,756,980 |
| 2016-01-28 | $5.77 | $5.85 | $5.52 | $5.54 | $4.35 | 15,423,090 |
| 2016-01-27 | $5.92 | $5.98 | $5.58 | $5.83 | $4.57 | 23,296,990 |
| 2016-01-26 | $6.47 | $6.47 | $5.88 | $5.90 | $4.63 | 25,292,010 |
| 2016-01-25 | $6.50 | $6.60 | $6.47 | $6.53 | $5.12 | 15,330,730 |
| 2016-01-22 | $6.44 | $6.48 | $6.30 | $6.44 | $5.05 | 14,997,400 |
| 2016-01-21 | $6.47 | $6.64 | $6.35 | $6.36 | $4.99 | 20,133,530 |
| 2016-01-20 | $6.61 | $6.68 | $6.51 | $6.58 | $5.16 | 25,036,040 |
| 2016-01-19 | $6.40 | $6.70 | $6.36 | $6.66 | $5.22 | 28,429,640 |
| 2016-01-18 | $6.21 | $6.48 | $6.21 | $6.40 | $5.02 | 20,017,550 |
| 2016-01-15 | $6.72 | $6.79 | $6.32 | $6.36 | $4.99 | 23,747,440 |
| 2016-01-14 | $6.40 | $6.88 | $6.25 | $6.79 | $5.33 | 25,742,760 |
| 2016-01-13 | $6.83 | $6.91 | $6.57 | $6.61 | $5.18 | 20,408,350 |
| 2016-01-12 | $6.79 | $6.88 | $6.66 | $6.78 | $5.32 | 22,743,840 |
| 2016-01-11 | $7.29 | $7.37 | $6.74 | $6.76 | $5.30 | 38,724,630 |
| 2016-01-08 | $7.62 | $7.66 | $7.07 | $7.44 | $5.84 | 49,274,100 |
| 2016-01-07 | $8.13 | $8.13 | $7.42 | $7.43 | $5.83 | 9,592,510 |
| 2016-01-06 | $8.18 | $8.26 | $8.01 | $8.24 | $6.46 | 34,851,520 |
| 2016-01-05 | $7.93 | $8.44 | $7.90 | $8.16 | $6.40 | 78,377,130 |
| 2016-01-04 | $9.20 | $9.37 | $8.52 | $8.78 | $6.89 | 54,567,390 |
| 2016-01-01 | $9.32 | $9.32 | $9.32 | $9.32 | $7.31 | 0 |
| 2015-12-31 | $9.45 | $9.65 | $9.26 | $9.32 | $7.31 | 94,041,440 |
| 2015-12-30 | $8.90 | $9.11 | $8.90 | $9.07 | $7.11 | 41,216,680 |
| 2015-12-29 | $8.76 | $8.83 | $8.64 | $8.82 | $6.92 | 16,833,820 |
| 2015-12-28 | $9.02 | $9.12 | $8.71 | $8.73 | $6.85 | 34,654,410 |
| 2015-12-25 | $8.91 | $9.11 | $8.88 | $9.02 | $7.08 | 31,014,620 |
| 2015-12-24 | $8.97 | $9.00 | $8.79 | $8.90 | $6.98 | 29,334,500 |
| 2015-12-23 | $8.99 | $9.16 | $8.92 | $9.02 | $7.08 | 40,964,790 |
| 2015-12-22 | $9.00 | $9.05 | $8.88 | $9.00 | $7.06 | 34,743,460 |
| 2015-12-21 | $8.78 | $9.20 | $8.71 | $9.08 | $7.12 | 56,540,080 |
| 2015-12-18 | $8.71 | $8.88 | $8.63 | $8.81 | $6.91 | 43,005,530 |
| 2015-12-17 | $8.61 | $8.78 | $8.57 | $8.72 | $6.84 | 34,060,010 |
| 2015-12-16 | $8.60 | $8.63 | $8.50 | $8.52 | $6.68 | 24,369,360 |
| 2015-12-15 | $8.43 | $8.52 | $8.38 | $8.52 | $6.68 | 27,260,440 |
| 2015-12-14 | $8.13 | $8.43 | $8.08 | $8.39 | $6.58 | 18,528,890 |
| 2015-12-11 | $8.34 | $8.34 | $8.13 | $8.19 | $6.42 | 20,927,940 |
| 2015-12-10 | $8.51 | $8.58 | $8.28 | $8.33 | $6.53 | 33,489,740 |
| 2015-12-09 | $8.50 | $8.76 | $8.43 | $8.55 | $6.71 | 33,518,400 |
| 2015-12-08 | $8.68 | $8.75 | $8.45 | $8.52 | $6.68 | 30,379,900 |
| 2015-12-07 | $8.72 | $8.75 | $8.58 | $8.69 | $6.82 | 23,859,440 |
| 2015-12-04 | $8.71 | $8.88 | $8.64 | $8.76 | $6.87 | 35,548,000 |
| 2015-12-03 | $8.62 | $8.80 | $8.60 | $8.79 | $6.89 | 36,253,350 |
| 2015-12-02 | $8.56 | $8.65 | $8.33 | $8.63 | $6.77 | 32,198,120 |
| 2015-12-01 | $8.45 | $8.66 | $8.40 | $8.57 | $6.72 | 36,254,210 |
| 2015-11-30 | $8.49 | $8.51 | $7.90 | $8.38 | $6.57 | 41,210,620 |
| 2015-11-27 | $9.15 | $9.19 | $8.30 | $8.38 | $6.57 | 66,667,930 |
| 2015-11-26 | $9.45 | $9.49 | $9.18 | $9.22 | $7.23 | 53,642,170 |
| 2015-11-25 | $9.34 | $9.57 | $9.26 | $9.47 | $7.43 | 62,294,100 |
| 2015-11-24 | $9.15 | $9.42 | $9.10 | $9.40 | $7.37 | 41,133,300 |
| 2015-11-23 | $9.24 | $9.33 | $9.13 | $9.15 | $7.18 | 45,994,370 |
| 2015-11-20 | $9.22 | $9.29 | $9.12 | $9.23 | $7.24 | 56,652,170 |
| 2015-11-19 | $9.10 | $9.24 | $9.03 | $9.22 | $7.23 | 39,424,350 |
| 2015-11-18 | $9.33 | $9.33 | $9.00 | $9.05 | $7.10 | 58,773,880 |
| 2015-11-17 | $9.51 | $9.58 | $9.29 | $9.33 | $7.32 | 101,235,450 |
| 2015-11-16 | $9.20 | $9.47 | $9.12 | $9.46 | $7.42 | 49,499,090 |
| 2015-11-13 | $9.30 | $9.58 | $9.19 | $9.36 | $7.34 | 68,166,570 |
| 2015-11-12 | $9.60 | $9.65 | $9.20 | $9.33 | $7.32 | 85,945,500 |
| 2015-11-11 | $9.60 | $9.66 | $9.48 | $9.61 | $7.54 | 78,056,800 |
| 2015-11-10 | $9.72 | $9.94 | $9.60 | $9.71 | $7.62 | 118,855,200 |
| 2015-11-09 | $9.67 | $9.99 | $9.58 | $9.68 | $7.59 | 195,791,580 |
| 2015-11-06 | $9.01 | $10.48 | $9.01 | $10.19 | $7.99 | 261,703,090 |
| 2015-11-05 | $9.75 | $9.75 | $9.46 | $9.57 | $7.51 | 291,082,820 |
| 2015-11-04 | $8.86 | $8.86 | $8.86 | $8.86 | $6.95 | 26,261,140 |
| 2015-11-03 | $8.11 | $8.20 | $7.95 | $8.05 | $6.31 | 19,240,350 |
| 2015-11-02 | $8.05 | $8.28 | $8.01 | $8.07 | $6.33 | 25,981,240 |
| 2015-10-30 | $8.20 | $8.30 | $7.99 | $8.14 | $6.39 | 27,261,370 |
| 2015-10-29 | $8.18 | $8.34 | $8.11 | $8.23 | $6.46 | 29,099,930 |
| 2015-10-28 | $8.37 | $8.49 | $8.00 | $8.10 | $6.35 | 35,536,030 |
| 2015-10-27 | $8.40 | $8.49 | $8.03 | $8.41 | $6.60 | 35,315,110 |
| 2015-10-26 | $8.57 | $8.67 | $8.41 | $8.54 | $6.70 | 46,401,300 |
| 2015-10-23 | $8.21 | $8.60 | $8.13 | $8.42 | $6.60 | 39,914,040 |
| 2015-10-22 | $7.97 | $8.25 | $7.90 | $8.19 | $6.42 | 33,252,160 |
| 2015-10-21 | $8.80 | $8.80 | $7.87 | $7.95 | $6.24 | 57,348,790 |
| 2015-10-20 | $8.45 | $8.85 | $8.39 | $8.74 | $6.86 | 54,861,360 |
| 2015-10-19 | $8.47 | $8.65 | $8.28 | $8.48 | $6.65 | 54,905,840 |
| 2015-10-16 | $8.12 | $8.52 | $8.06 | $8.50 | $6.67 | 73,531,910 |
| 2015-10-15 | $7.76 | $8.10 | $7.72 | $8.08 | $6.34 | 47,638,650 |
| 2015-10-14 | $7.95 | $8.03 | $7.73 | $7.75 | $6.08 | 32,612,170 |
| 2015-10-13 | $7.82 | $8.08 | $7.81 | $8.01 | $6.28 | 37,301,200 |
| 2015-10-12 | $7.58 | $8.07 | $7.51 | $7.96 | $6.24 | 57,877,870 |
| 2015-10-09 | $7.42 | $7.59 | $7.37 | $7.53 | $5.91 | 24,884,450 |
| 2015-10-08 | $7.40 | $7.46 | $7.30 | $7.40 | $5.80 | 22,034,250 |
| 2015-10-07 | $7.13 | $7.13 | $7.13 | $7.13 | $5.59 | 0 |
| 2015-10-06 | $7.13 | $7.13 | $7.13 | $7.13 | $5.59 | 0 |
| 2015-10-05 | $7.13 | $7.13 | $7.13 | $7.13 | $5.59 | 0 |
| 2015-10-02 | $7.13 | $7.13 | $7.13 | $7.13 | $5.59 | 0 |
| 2015-10-01 | $7.13 | $7.13 | $7.13 | $7.13 | $5.59 | 0 |
| 2015-09-30 | $7.16 | $7.22 | $7.10 | $7.13 | $5.59 | 11,230,430 |
| 2015-09-29 | $7.13 | $7.27 | $7.05 | $7.08 | $5.55 | 17,194,330 |
| 2015-09-28 | $7.24 | $7.30 | $7.11 | $7.29 | $5.72 | 12,732,080 |
| 2015-09-25 | $7.50 | $7.58 | $7.15 | $7.21 | $5.66 | 22,062,530 |
| 2015-09-24 | $7.45 | $7.65 | $7.43 | $7.57 | $5.94 | 23,611,400 |
| 2015-09-23 | $7.50 | $7.62 | $7.38 | $7.43 | $5.83 | 29,945,440 |
| 2015-09-22 | $7.55 | $8.02 | $7.50 | $7.74 | $6.07 | 43,126,320 |
| 2015-09-21 | $7.23 | $7.58 | $7.16 | $7.55 | $5.92 | 28,622,090 |
| 2015-09-18 | $7.30 | $7.49 | $7.13 | $7.34 | $5.76 | 26,852,850 |
| 2015-09-17 | $7.16 | $7.68 | $7.08 | $7.12 | $5.58 | 37,521,440 |
| 2015-09-16 | $6.67 | $7.29 | $6.67 | $7.27 | $5.70 | 29,145,840 |
| 2015-09-15 | $6.97 | $7.17 | $6.60 | $6.63 | $5.20 | 29,798,550 |
| 2015-09-14 | $7.99 | $8.08 | $7.19 | $7.19 | $5.64 | 39,585,780 |
| 2015-09-11 | $8.00 | $8.17 | $7.79 | $7.99 | $6.27 | 41,587,350 |
| 2015-09-10 | $7.86 | $8.42 | $7.73 | $8.17 | $6.41 | 64,353,990 |
| 2015-09-09 | $7.74 | $7.97 | $7.62 | $7.87 | $6.17 | 41,728,570 |
| 2015-09-08 | $7.28 | $7.64 | $7.09 | $7.56 | $5.93 | 24,515,600 |
| 2015-09-07 | $7.23 | $7.63 | $7.23 | $7.28 | $5.71 | 28,143,890 |
| 2015-09-04 | $7.19 | $7.19 | $7.19 | $7.19 | $5.64 | 0 |
| 2015-09-03 | $7.19 | $7.19 | $7.19 | $7.19 | $5.64 | 0 |
| 2015-09-02 | $6.63 | $7.37 | $6.50 | $7.19 | $5.64 | 50,673,930 |
| 2015-09-01 | $7.36 | $7.36 | $6.81 | $6.94 | $5.44 | 30,438,870 |
| 2015-08-31 | $7.67 | $7.67 | $7.35 | $7.42 | $5.82 | 31,758,880 |
| 2015-08-28 | $7.36 | $7.79 | $7.21 | $7.74 | $6.07 | 45,894,540 |
| 2015-08-27 | $6.83 | $7.21 | $6.72 | $7.20 | $5.65 | 38,800,960 |
| 2015-08-26 | $7.24 | $7.62 | $6.63 | $6.69 | $5.25 | 48,128,150 |
| 2015-08-25 | $7.29 | $7.53 | $7.29 | $7.29 | $5.72 | 34,549,530 |
| 2015-08-24 | $8.52 | $8.70 | $8.10 | $8.10 | $6.35 | 28,953,830 |
| 2015-08-21 | $9.40 | $9.62 | $8.90 | $9.00 | $7.06 | 36,404,010 |
| 2015-08-20 | $10.10 | $10.21 | $9.60 | $9.64 | $7.56 | 38,658,970 |
| 2015-08-19 | $9.76 | $10.36 | $9.19 | $10.24 | $8.03 | 63,320,860 |
| 2015-08-18 | $11.35 | $11.45 | $10.19 | $10.19 | $7.99 | 75,715,320 |
| 2015-08-17 | $10.97 | $11.38 | $10.82 | $11.32 | $8.88 | 81,256,760 |
| 2015-08-14 | $10.83 | $11.60 | $10.77 | $11.17 | $8.76 | 120,709,610 |
| 2015-08-13 | $10.23 | $10.69 | $10.02 | $10.61 | $8.32 | 56,042,620 |
| 2015-08-12 | $10.45 | $10.69 | $10.31 | $10.34 | $8.11 | 67,794,620 |
| 2015-08-11 | $10.20 | $11.22 | $10.12 | $10.73 | $8.42 | 104,720,260 |
| 2015-08-10 | $9.85 | $10.39 | $9.81 | $10.30 | $8.08 | 81,381,140 |
| 2015-08-07 | $9.56 | $9.98 | $9.51 | $9.87 | $7.74 | 49,364,090 |
| 2015-08-06 | $9.43 | $9.70 | $9.34 | $9.46 | $7.42 | 30,524,890 |
| 2015-08-05 | $9.90 | $10.04 | $9.65 | $9.69 | $7.60 | 52,291,100 |
| 2015-08-04 | $9.29 | $10.07 | $9.29 | $10.03 | $7.87 | 55,904,880 |
| 2015-08-03 | $10.00 | $10.13 | $9.23 | $9.34 | $7.33 | 61,405,350 |
| 2015-07-31 | $9.58 | $10.08 | $9.23 | $10.00 | $7.84 | 79,459,790 |
| 2015-07-30 | $9.25 | $10.22 | $9.11 | $9.78 | $7.67 | 72,939,150 |
| 2015-07-29 | $8.88 | $9.33 | $8.56 | $9.32 | $7.31 | 38,471,630 |
| 2015-07-28 | $8.69 | $8.95 | $8.06 | $8.66 | $6.79 | 70,989,230 |
| 2015-07-27 | $9.60 | $9.90 | $8.94 | $8.94 | $7.01 | 56,069,470 |
| 2015-07-24 | $10.46 | $10.59 | $9.78 | $9.93 | $7.79 | 87,469,570 |
| 2015-07-23 | $10.05 | $10.35 | $9.87 | $10.25 | $8.04 | 84,575,290 |
| 2015-07-22 | $9.84 | $10.16 | $9.48 | $10.00 | $7.84 | 67,577,100 |
| 2015-07-21 | $9.60 | $9.99 | $9.50 | $9.83 | $7.71 | 56,465,600 |
| 2015-07-20 | $9.60 | $10.10 | $9.60 | $9.78 | $7.67 | 69,880,230 |
| 2015-07-17 | $9.13 | $9.88 | $9.11 | $9.73 | $7.63 | 63,965,940 |
| 2015-07-16 | $8.74 | $9.25 | $8.20 | $9.11 | $7.15 | 59,552,500 |
| 2015-07-15 | $9.40 | $9.54 | $8.74 | $8.74 | $6.86 | 72,860,620 |
| 2015-07-14 | $9.60 | $10.25 | $9.40 | $9.71 | $7.62 | 117,034,850 |
| 2015-07-13 | $9.28 | $9.56 | $9.04 | $9.56 | $7.50 | 81,902,250 |
| 2015-07-10 | $8.39 | $8.69 | $8.12 | $8.69 | $6.82 | 48,563,820 |
| 2015-07-09 | $7.00 | $7.90 | $7.00 | $7.90 | $6.20 | 60,671,270 |
| 2015-07-08 | $7.12 | $7.72 | $7.12 | $7.18 | $5.63 | 163,623,940 |
Xiamen ITG Group CorpLtd (600755) News Headlines
Recent Xiamen ITG Group CorpLtd (600755) News
Similar Companies to Xiamen ITG Group CorpLtd (600755) 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 | -- | -- | -- |