Jiangsu Zongyi Company Ltd (600770) Exchange: SHG
Data as of Aug. 27, 2025
$6.25 ($0.18) 2.97%
Jiangsu Zongyi Company Ltd - Daily Information
Click for more stock information on Jiangsu Zongyi Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.10 |
| Previous Close | $6.25 |
| High | $6.36 |
| Low | $6.06 |
| Adjusted Open | $6.10 |
| Previous Adjusted Close | $6.25 |
| Adjusted High | $6.36 |
| Adjusted Low | $6.06 |
About Jiangsu Zongyi Company Ltd (600770)
Jiangsu Zongyi Co., LTD is mainly engaged in the operation of solar energy business. The Company’s main products and businesses include software and network services, chip design and application, and the production and sale of solar cells, as well as others. Through its subsidiaries, the Company is involved in the operation of venture investment, the manufacture and sale of smart cards, the provision of catering and hospitality services, the design of integrated circuits, as well as the operation of import and export businesses. The Company distributes its products in domestic market and to overseas markets, with Jiangsu area, Beijing area and Shenzhen area as its major markets.
Invest in Jiangsu Zongyi Company Ltd (600770)
Historical Stock Data for Jiangsu Zongyi Company Ltd (600770)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.10 | $6.36 | $6.06 | $6.25 | $6.25 | 65,965,390 |
| 2025-08-25 | $6.25 | $6.25 | $6.03 | $6.07 | $6.07 | 80,692,800 |
| 2025-08-22 | $5.78 | $6.10 | $5.77 | $6.08 | $6.08 | 81,784,930 |
| 2025-08-21 | $5.82 | $5.92 | $5.75 | $5.79 | $5.79 | 38,147,900 |
| 2025-08-20 | $5.73 | $5.82 | $5.68 | $5.82 | $5.82 | 37,404,000 |
| 2025-08-19 | $5.72 | $5.79 | $5.69 | $5.74 | $5.74 | 39,192,830 |
| 2025-08-18 | $5.62 | $5.77 | $5.62 | $5.71 | $5.71 | 43,588,880 |
| 2025-08-15 | $5.53 | $5.63 | $5.53 | $5.62 | $5.62 | 22,998,770 |
| 2025-08-14 | $5.76 | $5.76 | $5.56 | $5.57 | $5.57 | 39,934,850 |
| 2025-08-13 | $5.65 | $5.94 | $5.62 | $5.75 | $5.75 | 58,886,230 |
| 2025-08-12 | $5.90 | $6.03 | $5.68 | $5.70 | $5.70 | 79,085,990 |
| 2025-08-11 | $5.49 | $5.74 | $5.46 | $5.66 | $5.66 | 49,811,000 |
| 2025-08-08 | $5.56 | $5.74 | $5.46 | $5.55 | $5.55 | 43,571,800 |
| 2025-08-07 | $5.42 | $5.63 | $5.40 | $5.61 | $5.61 | 49,825,370 |
| 2025-08-06 | $5.42 | $5.44 | $5.37 | $5.43 | $5.43 | 20,855,140 |
| 2025-08-05 | $5.42 | $5.47 | $5.39 | $5.45 | $5.45 | 17,582,790 |
| 2025-08-04 | $5.41 | $5.41 | $5.33 | $5.41 | $5.41 | 13,763,400 |
| 2025-08-01 | $5.40 | $5.42 | $5.37 | $5.42 | $5.42 | 13,128,150 |
| 2025-07-31 | $5.41 | $5.48 | $5.38 | $5.39 | $5.39 | 19,438,680 |
| 2025-07-30 | $5.46 | $5.58 | $5.41 | $5.45 | $5.45 | 27,913,230 |
| 2025-07-29 | $5.48 | $5.48 | $5.34 | $5.47 | $5.47 | 40,706,020 |
| 2025-07-28 | $5.58 | $5.61 | $5.50 | $5.51 | $5.51 | 44,899,910 |
| 2025-07-25 | $5.75 | $5.98 | $5.63 | $5.65 | $5.65 | 82,263,110 |
| 2025-07-24 | $5.54 | $5.56 | $5.50 | $5.55 | $5.55 | 23,313,210 |
| 2025-07-23 | $5.52 | $5.60 | $5.47 | $5.55 | $5.55 | 30,654,410 |
| 2025-07-22 | $5.68 | $5.69 | $5.51 | $5.55 | $5.55 | 38,317,040 |
| 2025-07-21 | $5.62 | $5.69 | $5.60 | $5.67 | $5.67 | 35,454,060 |
| 2025-07-18 | $5.60 | $5.68 | $5.54 | $5.64 | $5.64 | 44,102,540 |
| 2025-07-17 | $5.58 | $5.64 | $5.53 | $5.61 | $5.61 | 58,373,660 |
| 2025-07-16 | $5.49 | $5.92 | $5.37 | $5.72 | $5.72 | 96,799,000 |
| 2025-07-15 | $5.37 | $5.65 | $5.34 | $5.47 | $5.47 | 57,077,570 |
| 2025-07-14 | $5.37 | $5.42 | $5.32 | $5.33 | $5.33 | 21,894,300 |
| 2025-07-11 | $5.39 | $5.40 | $5.26 | $5.39 | $5.39 | 36,899,110 |
| 2025-07-10 | $5.45 | $5.52 | $5.35 | $5.38 | $5.38 | 49,227,490 |
| 2025-07-09 | $5.40 | $5.55 | $5.37 | $5.44 | $5.44 | 73,153,650 |
| 2025-07-08 | $5.31 | $5.38 | $5.27 | $5.38 | $5.38 | 27,430,410 |
| 2025-07-07 | $5.24 | $5.33 | $5.23 | $5.32 | $5.32 | 24,049,190 |
| 2025-07-04 | $5.26 | $5.30 | $5.21 | $5.23 | $5.23 | 20,982,910 |
| 2025-07-03 | $5.23 | $5.29 | $5.21 | $5.28 | $5.28 | 21,701,760 |
| 2025-07-02 | $5.35 | $5.37 | $5.23 | $5.26 | $5.26 | 36,140,910 |
| 2025-06-30 | $5.25 | $5.30 | $5.22 | $5.30 | $5.30 | 32,443,300 |
| 2025-06-27 | $5.34 | $5.40 | $5.23 | $5.23 | $5.23 | 39,579,100 |
| 2025-06-26 | $5.25 | $5.29 | $5.17 | $5.21 | $5.21 | 29,863,600 |
| 2025-06-25 | $5.24 | $5.28 | $5.21 | $5.26 | $5.26 | 27,603,250 |
| 2025-06-24 | $5.18 | $5.27 | $5.17 | $5.25 | $5.25 | 24,567,050 |
| 2025-06-23 | $5.09 | $5.19 | $5.06 | $5.16 | $5.16 | 22,099,130 |
| 2025-06-20 | $5.16 | $5.24 | $5.10 | $5.14 | $5.14 | 23,286,440 |
| 2025-06-19 | $5.26 | $5.27 | $5.12 | $5.15 | $5.15 | 27,163,000 |
| 2025-06-18 | $5.31 | $5.32 | $5.24 | $5.28 | $5.28 | 19,580,000 |
| 2025-06-17 | $5.32 | $5.40 | $5.26 | $5.32 | $5.32 | 28,719,900 |
| 2025-06-13 | $5.32 | $5.35 | $5.18 | $5.20 | $5.20 | 51,792,860 |
| 2025-06-12 | $5.36 | $5.46 | $5.33 | $5.35 | $5.35 | 43,978,200 |
| 2025-06-11 | $5.37 | $5.43 | $5.30 | $5.42 | $5.42 | 60,678,400 |
| 2025-06-10 | $5.76 | $5.78 | $5.36 | $5.38 | $5.38 | 109,356,470 |
| 2025-06-09 | $5.44 | $5.58 | $5.44 | $5.56 | $5.56 | 54,135,000 |
| 2025-06-06 | $5.51 | $5.53 | $5.42 | $5.44 | $5.44 | 46,416,150 |
| 2025-06-05 | $5.61 | $5.62 | $5.39 | $5.55 | $5.55 | 87,094,880 |
| 2025-06-04 | $5.50 | $5.60 | $5.44 | $5.57 | $5.57 | 73,945,530 |
| 2025-06-03 | $5.46 | $5.54 | $5.44 | $5.50 | $5.50 | 68,286,040 |
| 2025-05-30 | $5.68 | $5.83 | $5.46 | $5.46 | $5.46 | 102,427,400 |
| 2025-05-29 | $5.74 | $5.90 | $5.69 | $5.74 | $5.74 | 111,513,050 |
| 2025-05-28 | $5.92 | $6.09 | $5.62 | $5.88 | $5.88 | 170,706,230 |
| 2025-05-27 | $5.92 | $6.25 | $5.91 | $6.00 | $6.00 | 142,688,130 |
| 2025-05-26 | $6.50 | $6.64 | $6.10 | $6.11 | $6.11 | 228,293,720 |
| 2025-05-23 | $6.87 | $7.17 | $6.78 | $6.78 | $6.78 | 204,674,860 |
| 2025-05-22 | $7.55 | $7.55 | $7.43 | $7.53 | $7.53 | 254,687,400 |
| 2025-05-21 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 7,928,160 |
| 2025-05-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 7,036,400 |
| 2025-05-19 | $5.67 | $5.67 | $5.67 | $5.67 | $5.67 | 15,777,100 |
| 2025-05-16 | $5.46 | $5.46 | $5.09 | $5.15 | $5.15 | 166,482,430 |
| 2025-05-15 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 9,333,200 |
| 2025-05-14 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 9,664,430 |
| 2025-05-13 | $4.20 | $4.21 | $4.09 | $4.10 | $4.10 | 9,171,030 |
| 2025-05-12 | $4.16 | $4.19 | $4.14 | $4.16 | $4.16 | 7,274,820 |
| 2025-05-09 | $4.20 | $4.22 | $4.11 | $4.13 | $4.13 | 8,026,300 |
| 2025-05-08 | $4.14 | $4.21 | $4.14 | $4.20 | $4.20 | 10,216,440 |
| 2025-05-07 | $4.20 | $4.22 | $4.13 | $4.15 | $4.15 | 8,909,300 |
| 2025-05-06 | $4.05 | $4.18 | $4.02 | $4.17 | $4.17 | 13,276,260 |
| 2025-04-30 | $3.94 | $4.04 | $3.92 | $4.00 | $4.00 | 9,136,020 |
| 2025-04-29 | $3.90 | $3.95 | $3.86 | $3.92 | $3.92 | 6,369,000 |
| 2025-04-28 | $3.99 | $4.03 | $3.90 | $3.90 | $3.90 | 8,692,400 |
| 2025-04-25 | $3.97 | $4.04 | $3.96 | $4.00 | $4.00 | 7,755,920 |
| 2025-04-24 | $4.06 | $4.07 | $3.96 | $3.96 | $3.96 | 9,936,480 |
| 2025-04-23 | $4.08 | $4.12 | $4.04 | $4.05 | $4.05 | 8,074,210 |
| 2025-04-22 | $4.05 | $4.09 | $4.01 | $4.06 | $4.06 | 9,091,300 |
| 2025-04-21 | $4.00 | $4.07 | $3.96 | $4.05 | $4.05 | 7,790,060 |
| 2025-04-18 | $4.02 | $4.05 | $3.91 | $4.00 | $4.00 | 8,334,880 |
| 2025-04-17 | $3.97 | $4.03 | $3.93 | $3.97 | $3.97 | 7,800,850 |
| 2025-04-16 | $4.02 | $4.06 | $3.89 | $3.97 | $3.97 | 10,719,800 |
| 2025-04-15 | $4.15 | $4.18 | $4.04 | $4.06 | $4.06 | 15,501,440 |
| 2025-04-14 | $4.04 | $4.33 | $4.04 | $4.17 | $4.17 | 19,739,500 |
| 2025-04-11 | $3.86 | $4.04 | $3.85 | $3.98 | $3.98 | 13,425,100 |
| 2025-04-10 | $3.87 | $3.95 | $3.87 | $3.89 | $3.89 | 12,859,000 |
| 2025-04-09 | $3.67 | $3.85 | $3.39 | $3.82 | $3.82 | 20,174,200 |
| 2025-04-08 | $3.74 | $3.86 | $3.59 | $3.70 | $3.70 | 21,060,660 |
| 2025-04-07 | $3.98 | $4.05 | $3.82 | $3.82 | $3.82 | 14,657,030 |
| 2025-04-03 | $4.22 | $4.30 | $4.21 | $4.24 | $4.24 | 6,233,600 |
| 2025-04-02 | $4.22 | $4.32 | $4.22 | $4.27 | $4.27 | 7,599,560 |
| 2025-04-01 | $4.20 | $4.28 | $4.18 | $4.25 | $4.25 | 6,504,750 |
| 2025-03-31 | $4.27 | $4.27 | $4.12 | $4.20 | $4.20 | 11,370,110 |
| 2025-03-28 | $4.36 | $4.37 | $4.26 | $4.26 | $4.26 | 9,103,700 |
| 2025-03-27 | $4.36 | $4.39 | $4.28 | $4.35 | $4.35 | 7,413,500 |
| 2025-03-26 | $4.34 | $4.40 | $4.32 | $4.37 | $4.37 | 7,436,900 |
| 2025-03-25 | $4.34 | $4.37 | $4.28 | $4.33 | $4.33 | 10,993,310 |
| 2025-03-24 | $4.45 | $4.49 | $4.25 | $4.34 | $4.34 | 17,871,760 |
| 2025-03-21 | $4.56 | $4.57 | $4.45 | $4.48 | $4.48 | 14,409,610 |
| 2025-03-20 | $4.60 | $4.65 | $4.56 | $4.57 | $4.57 | 13,215,070 |
| 2025-03-19 | $4.66 | $4.68 | $4.58 | $4.61 | $4.61 | 13,890,900 |
| 2025-03-18 | $4.76 | $4.76 | $4.63 | $4.67 | $4.67 | 19,873,820 |
| 2025-03-17 | $4.57 | $4.79 | $4.54 | $4.73 | $4.73 | 35,575,040 |
| 2025-03-14 | $4.46 | $4.55 | $4.43 | $4.54 | $4.54 | 15,210,570 |
| 2025-03-13 | $4.62 | $4.63 | $4.42 | $4.47 | $4.47 | 23,910,770 |
| 2025-03-12 | $4.55 | $4.70 | $4.54 | $4.64 | $4.64 | 20,528,700 |
| 2025-03-11 | $4.53 | $4.60 | $4.50 | $4.55 | $4.55 | 14,813,600 |
| 2025-03-10 | $4.62 | $4.64 | $4.53 | $4.59 | $4.59 | 19,713,410 |
| 2025-03-07 | $4.60 | $4.78 | $4.54 | $4.63 | $4.63 | 38,051,590 |
| 2025-03-06 | $4.47 | $4.68 | $4.45 | $4.65 | $4.65 | 34,209,590 |
| 2025-03-05 | $4.49 | $4.52 | $4.36 | $4.45 | $4.45 | 14,165,310 |
| 2025-03-04 | $4.36 | $4.50 | $4.36 | $4.50 | $4.50 | 13,835,080 |
| 2025-03-03 | $4.36 | $4.48 | $4.28 | $4.40 | $4.40 | 18,882,150 |
| 2025-02-28 | $4.52 | $4.53 | $4.33 | $4.34 | $4.34 | 21,835,410 |
| 2025-02-27 | $4.64 | $4.67 | $4.46 | $4.55 | $4.55 | 24,211,290 |
| 2025-02-26 | $4.58 | $4.66 | $4.54 | $4.64 | $4.64 | 23,790,550 |
| 2025-02-25 | $4.49 | $4.68 | $4.46 | $4.58 | $4.58 | 28,059,960 |
| 2025-02-24 | $4.52 | $4.65 | $4.50 | $4.57 | $4.57 | 23,747,420 |
| 2025-02-20 | $4.45 | $4.55 | $4.41 | $4.49 | $4.49 | 18,559,430 |
| 2025-02-19 | $4.40 | $4.46 | $4.38 | $4.45 | $4.45 | 15,934,900 |
| 2025-02-18 | $4.60 | $4.62 | $4.35 | $4.37 | $4.37 | 26,587,170 |
| 2025-02-17 | $4.48 | $4.71 | $4.48 | $4.62 | $4.62 | 32,839,000 |
| 2025-02-14 | $4.47 | $4.49 | $4.40 | $4.48 | $4.48 | 12,824,800 |
| 2025-02-13 | $4.53 | $4.54 | $4.41 | $4.48 | $4.48 | 17,505,450 |
| 2025-02-12 | $4.46 | $4.55 | $4.45 | $4.53 | $4.53 | 17,553,950 |
| 2025-02-11 | $4.57 | $4.58 | $4.43 | $4.47 | $4.47 | 20,744,300 |
| 2025-02-10 | $4.31 | $4.59 | $4.31 | $4.57 | $4.57 | 32,451,060 |
| 2025-02-07 | $4.24 | $4.39 | $4.22 | $4.32 | $4.32 | 21,346,200 |
| 2025-02-06 | $4.15 | $4.25 | $4.07 | $4.24 | $4.24 | 18,547,900 |
| 2025-02-05 | $4.07 | $4.18 | $4.04 | $4.14 | $4.14 | 18,245,940 |
| 2025-01-27 | $4.09 | $4.13 | $3.98 | $3.98 | $3.98 | 14,167,450 |
| 2025-01-24 | $4.04 | $4.07 | $3.99 | $4.05 | $4.05 | 13,013,980 |
| 2025-01-23 | $4.10 | $4.19 | $4.03 | $4.03 | $4.03 | 19,480,000 |
| 2025-01-22 | $4.09 | $4.14 | $4.02 | $4.06 | $4.06 | 11,816,220 |
| 2025-01-21 | $4.20 | $4.21 | $4.04 | $4.09 | $4.09 | 16,915,780 |
| 2025-01-20 | $4.18 | $4.21 | $4.07 | $4.18 | $4.18 | 14,047,200 |
| 2025-01-17 | $4.11 | $4.17 | $4.06 | $4.13 | $4.13 | 12,331,200 |
| 2025-01-16 | $4.09 | $4.20 | $4.08 | $4.14 | $4.14 | 16,730,910 |
| 2025-01-15 | $4.12 | $4.13 | $4.02 | $4.07 | $4.07 | 14,727,770 |
| 2025-01-14 | $3.95 | $4.12 | $3.92 | $4.11 | $4.11 | 18,909,080 |
| 2025-01-13 | $3.88 | $3.96 | $3.78 | $3.91 | $3.91 | 13,917,700 |
| 2025-01-09 | $4.01 | $4.20 | $3.99 | $4.11 | $4.11 | 21,609,590 |
| 2025-01-08 | $4.00 | $4.07 | $3.86 | $4.03 | $4.03 | 17,762,700 |
| 2025-01-07 | $3.89 | $4.01 | $3.88 | $4.00 | $4.00 | 14,211,640 |
| 2025-01-06 | $3.93 | $3.95 | $3.79 | $3.89 | $3.89 | 16,447,800 |
| 2025-01-03 | $4.15 | $4.18 | $3.91 | $3.93 | $3.93 | 21,402,530 |
| 2025-01-02 | $4.17 | $4.27 | $4.08 | $4.13 | $4.13 | 21,703,000 |
| 2024-12-31 | $4.34 | $4.40 | $4.18 | $4.19 | $4.19 | 17,568,730 |
| 2024-12-30 | $4.41 | $4.45 | $4.23 | $4.34 | $4.34 | 16,721,700 |
| 2024-12-27 | $4.34 | $4.57 | $4.31 | $4.43 | $4.43 | 24,850,500 |
| 2024-12-26 | $4.34 | $4.39 | $4.29 | $4.33 | $4.33 | 18,896,000 |
| 2024-12-25 | $4.58 | $4.60 | $4.30 | $4.34 | $4.34 | 28,547,700 |
| 2024-12-24 | $4.55 | $4.63 | $4.44 | $4.57 | $4.57 | 21,375,230 |
| 2024-12-23 | $4.93 | $4.96 | $4.53 | $4.56 | $4.56 | 35,436,970 |
| 2024-12-20 | $4.88 | $5.09 | $4.81 | $4.94 | $4.94 | 28,072,000 |
| 2024-12-19 | $4.78 | $4.89 | $4.72 | $4.86 | $4.86 | 19,417,460 |
| 2024-12-18 | $4.81 | $4.90 | $4.73 | $4.86 | $4.86 | 19,217,050 |
| 2024-12-17 | $5.02 | $5.05 | $4.80 | $4.82 | $4.82 | 27,874,280 |
| 2024-12-16 | $5.18 | $5.24 | $5.00 | $5.03 | $5.03 | 33,272,400 |
| 2024-12-13 | $5.34 | $5.40 | $5.18 | $5.21 | $5.21 | 48,426,370 |
| 2024-12-12 | $5.25 | $5.34 | $5.15 | $5.33 | $5.33 | 56,540,840 |
| 2024-12-11 | $4.96 | $5.28 | $4.92 | $5.20 | $5.20 | 57,549,240 |
| 2024-12-10 | $5.10 | $5.13 | $4.94 | $4.94 | $4.94 | 30,062,170 |
| 2024-12-09 | $5.05 | $5.12 | $4.91 | $4.96 | $4.96 | 28,145,170 |
| 2024-12-06 | $5.04 | $5.12 | $4.93 | $5.05 | $5.05 | 29,079,660 |
| 2024-12-05 | $4.88 | $5.06 | $4.87 | $5.03 | $5.03 | 32,239,160 |
| 2024-12-04 | $5.12 | $5.33 | $4.93 | $4.94 | $4.94 | 54,042,510 |
| 2024-12-03 | $5.08 | $5.12 | $4.92 | $5.03 | $5.03 | 31,013,730 |
| 2024-12-02 | $4.78 | $5.01 | $4.77 | $5.00 | $5.00 | 34,315,530 |
| 2024-11-29 | $4.81 | $4.84 | $4.64 | $4.78 | $4.78 | 32,547,800 |
| 2024-11-28 | $4.70 | $4.92 | $4.68 | $4.80 | $4.80 | 43,337,100 |
| 2024-11-27 | $4.61 | $4.69 | $4.48 | $4.68 | $4.68 | 20,964,140 |
| 2024-11-26 | $4.66 | $4.79 | $4.60 | $4.61 | $4.61 | 20,276,700 |
| 2024-11-25 | $4.66 | $4.70 | $4.52 | $4.66 | $4.66 | 21,841,570 |
| 2024-11-22 | $4.83 | $4.86 | $4.63 | $4.63 | $4.63 | 25,845,590 |
| 2024-11-21 | $4.82 | $4.89 | $4.78 | $4.85 | $4.85 | 26,588,700 |
| 2024-11-20 | $4.78 | $4.89 | $4.74 | $4.86 | $4.86 | 29,580,350 |
| 2024-11-19 | $4.57 | $4.76 | $4.52 | $4.76 | $4.76 | 35,976,540 |
| 2024-11-18 | $4.84 | $4.87 | $4.54 | $4.58 | $4.58 | 44,213,530 |
| 2024-11-15 | $5.10 | $5.19 | $4.81 | $4.83 | $4.83 | 54,440,940 |
| 2024-11-14 | $5.50 | $5.50 | $5.12 | $5.15 | $5.15 | 37,119,600 |
| 2024-11-13 | $5.34 | $5.47 | $5.28 | $5.45 | $5.45 | 33,824,070 |
| 2024-11-12 | $5.60 | $5.63 | $5.28 | $5.38 | $5.38 | 55,115,160 |
| 2024-11-11 | $5.47 | $5.65 | $5.37 | $5.59 | $5.59 | 69,441,330 |
| 2024-11-08 | $5.35 | $5.57 | $5.31 | $5.46 | $5.46 | 67,504,480 |
| 2024-11-07 | $5.35 | $5.44 | $5.15 | $5.33 | $5.33 | 64,037,220 |
| 2024-11-06 | $5.36 | $5.66 | $5.34 | $5.41 | $5.41 | 67,056,370 |
| 2024-11-05 | $5.34 | $5.52 | $5.34 | $5.37 | $5.37 | 73,067,330 |
| 2024-11-04 | $5.02 | $5.53 | $5.02 | $5.34 | $5.34 | 91,238,210 |
| 2024-11-01 | $6.03 | $6.03 | $5.58 | $5.58 | $5.58 | 83,757,910 |
| 2024-10-31 | $6.41 | $6.89 | $6.20 | $6.20 | $6.20 | 170,866,800 |
| 2024-10-30 | $5.80 | $6.67 | $5.80 | $6.60 | $6.60 | 177,977,600 |
| 2024-10-29 | $5.90 | $6.25 | $5.79 | $6.11 | $6.11 | 161,894,800 |
| 2024-10-28 | $5.68 | $5.68 | $5.45 | $5.68 | $5.68 | 106,218,660 |
| 2024-10-25 | $4.69 | $5.16 | $4.69 | $5.16 | $5.16 | 54,634,180 |
| 2024-10-24 | $4.64 | $4.98 | $4.52 | $4.69 | $4.69 | 103,292,410 |
| 2024-10-23 | $5.54 | $5.54 | $4.75 | $4.82 | $4.82 | 213,082,390 |
| 2024-10-22 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 10,592,250 |
| 2024-10-21 | $4.58 | $4.58 | $4.47 | $4.58 | $4.58 | 39,375,780 |
| 2024-10-18 | $3.95 | $4.16 | $3.88 | $4.16 | $4.16 | 89,829,340 |
| 2024-10-17 | $3.47 | $3.78 | $3.47 | $3.78 | $3.78 | 49,170,750 |
| 2024-10-16 | $3.37 | $3.54 | $3.34 | $3.44 | $3.44 | 33,889,300 |
| 2024-10-15 | $3.51 | $3.55 | $3.42 | $3.42 | $3.42 | 47,384,520 |
| 2024-10-14 | $3.73 | $3.73 | $3.37 | $3.59 | $3.59 | 82,531,450 |
| 2024-10-11 | $3.37 | $3.74 | $3.35 | $3.74 | $3.74 | 78,793,490 |
| 2024-10-10 | $3.62 | $3.71 | $3.32 | $3.40 | $3.40 | 65,120,450 |
| 2024-10-09 | $3.52 | $3.83 | $3.31 | $3.62 | $3.62 | 99,074,620 |
| 2024-10-08 | $3.50 | $3.50 | $3.25 | $3.50 | $3.50 | 68,028,120 |
| 2024-09-30 | $3.01 | $3.18 | $3.00 | $3.18 | $3.18 | 71,624,240 |
| 2024-09-27 | $2.88 | $2.94 | $2.79 | $2.89 | $2.89 | 47,600,450 |
| 2024-09-26 | $2.71 | $2.84 | $2.68 | $2.81 | $2.81 | 61,864,670 |
| 2024-09-25 | $2.61 | $2.78 | $2.61 | $2.71 | $2.71 | 62,754,810 |
| 2024-09-24 | $2.60 | $2.65 | $2.54 | $2.65 | $2.65 | 60,435,590 |
| 2024-09-23 | $2.40 | $2.64 | $2.38 | $2.64 | $2.64 | 26,580,790 |
| 2024-09-20 | $2.41 | $2.43 | $2.37 | $2.40 | $2.40 | 14,471,460 |
| 2024-09-19 | $2.28 | $2.42 | $2.27 | $2.42 | $2.42 | 19,064,800 |
| 2024-09-18 | $2.33 | $2.35 | $2.24 | $2.28 | $2.28 | 11,621,050 |
| 2024-09-13 | $2.36 | $2.38 | $2.33 | $2.33 | $2.33 | 10,960,400 |
| 2024-09-12 | $2.33 | $2.39 | $2.31 | $2.36 | $2.36 | 12,580,900 |
| 2024-09-11 | $2.34 | $2.36 | $2.31 | $2.32 | $2.32 | 9,930,200 |
| 2024-09-10 | $2.33 | $2.35 | $2.27 | $2.34 | $2.34 | 8,883,900 |
| 2024-09-09 | $2.32 | $2.35 | $2.28 | $2.32 | $2.32 | 9,641,400 |
| 2024-09-06 | $2.36 | $2.38 | $2.31 | $2.32 | $2.32 | 11,021,000 |
| 2024-09-05 | $2.32 | $2.36 | $2.31 | $2.34 | $2.34 | 10,615,600 |
| 2024-09-04 | $2.34 | $2.38 | $2.31 | $2.32 | $2.32 | 12,479,900 |
| 2024-09-03 | $2.33 | $2.36 | $2.30 | $2.36 | $2.36 | 11,239,700 |
| 2024-09-02 | $2.34 | $2.39 | $2.31 | $2.32 | $2.32 | 11,831,300 |
| 2024-08-30 | $2.28 | $2.38 | $2.28 | $2.35 | $2.35 | 13,664,900 |
| 2024-08-29 | $2.23 | $2.29 | $2.22 | $2.29 | $2.29 | 12,382,080 |
| 2024-08-28 | $2.20 | $2.29 | $2.18 | $2.25 | $2.25 | 14,817,800 |
| 2024-08-27 | $2.24 | $2.26 | $2.18 | $2.19 | $2.19 | 11,233,330 |
| 2024-08-26 | $2.20 | $2.27 | $2.19 | $2.25 | $2.25 | 10,930,530 |
| 2024-08-23 | $2.20 | $2.24 | $2.17 | $2.20 | $2.20 | 10,877,800 |
| 2024-08-22 | $2.27 | $2.31 | $2.21 | $2.21 | $2.21 | 12,727,400 |
| 2024-08-21 | $2.27 | $2.31 | $2.25 | $2.26 | $2.26 | 11,460,880 |
| 2024-08-20 | $2.35 | $2.37 | $2.27 | $2.28 | $2.28 | 14,525,300 |
| 2024-08-19 | $2.35 | $2.39 | $2.32 | $2.36 | $2.36 | 9,384,500 |
| 2024-08-16 | $2.40 | $2.43 | $2.35 | $2.35 | $2.35 | 11,519,590 |
| 2024-08-15 | $2.34 | $2.42 | $2.31 | $2.42 | $2.42 | 16,812,200 |
| 2024-08-14 | $2.38 | $2.39 | $2.34 | $2.35 | $2.35 | 9,432,500 |
| 2024-08-13 | $2.35 | $2.37 | $2.30 | $2.37 | $2.37 | 14,033,740 |
| 2024-08-12 | $2.41 | $2.46 | $2.33 | $2.35 | $2.35 | 13,455,800 |
| 2024-08-09 | $2.46 | $2.49 | $2.40 | $2.41 | $2.41 | 15,407,010 |
| 2024-08-08 | $2.45 | $2.49 | $2.41 | $2.46 | $2.46 | 21,771,180 |
| 2024-08-07 | $2.48 | $2.50 | $2.44 | $2.45 | $2.45 | 26,255,140 |
| 2024-08-06 | $2.55 | $2.61 | $2.46 | $2.49 | $2.49 | 43,389,910 |
| 2024-08-05 | $2.85 | $2.86 | $2.50 | $2.55 | $2.55 | 74,177,520 |
| 2024-08-02 | $2.52 | $2.77 | $2.49 | $2.77 | $2.77 | 17,285,500 |
| 2024-08-01 | $2.42 | $2.53 | $2.41 | $2.52 | $2.52 | 28,537,590 |
| 2024-07-31 | $2.35 | $2.44 | $2.33 | $2.41 | $2.41 | 17,194,990 |
| 2024-07-30 | $2.26 | $2.36 | $2.25 | $2.35 | $2.35 | 12,648,500 |
| 2024-07-29 | $2.24 | $2.29 | $2.20 | $2.27 | $2.27 | 11,233,400 |
| 2024-07-26 | $2.21 | $2.25 | $2.20 | $2.23 | $2.23 | 10,250,200 |
| 2024-07-25 | $2.18 | $2.24 | $2.16 | $2.21 | $2.21 | 9,427,100 |
| 2024-07-24 | $2.27 | $2.27 | $2.19 | $2.19 | $2.19 | 11,951,600 |
| 2024-07-23 | $2.30 | $2.34 | $2.25 | $2.25 | $2.25 | 12,605,600 |
| 2024-07-22 | $2.27 | $2.32 | $2.24 | $2.30 | $2.30 | 16,088,590 |
| 2024-07-19 | $2.22 | $2.31 | $2.19 | $2.28 | $2.28 | 13,972,990 |
| 2024-07-18 | $2.22 | $2.25 | $2.17 | $2.23 | $2.23 | 11,545,130 |
| 2024-07-17 | $2.24 | $2.30 | $2.23 | $2.23 | $2.23 | 11,256,000 |
| 2024-07-16 | $2.25 | $2.35 | $2.24 | $2.25 | $2.25 | 14,168,200 |
| 2024-07-15 | $2.27 | $2.31 | $2.23 | $2.24 | $2.24 | 9,483,280 |
| 2024-07-12 | $2.33 | $2.36 | $2.27 | $2.27 | $2.27 | 11,106,980 |
| 2024-07-11 | $2.22 | $2.35 | $2.22 | $2.32 | $2.32 | 17,010,050 |
| 2024-07-10 | $2.17 | $2.24 | $2.13 | $2.18 | $2.18 | 15,353,850 |
| 2024-07-09 | $2.21 | $2.23 | $2.11 | $2.16 | $2.16 | 16,318,400 |
| 2024-07-08 | $2.29 | $2.29 | $2.19 | $2.21 | $2.21 | 11,880,180 |
| 2024-07-05 | $2.29 | $2.34 | $2.24 | $2.30 | $2.30 | 8,220,740 |
| 2024-07-04 | $2.41 | $2.44 | $2.28 | $2.29 | $2.29 | 9,709,480 |
| 2024-07-03 | $2.42 | $2.46 | $2.38 | $2.41 | $2.41 | 9,695,130 |
| 2024-07-02 | $2.35 | $2.47 | $2.33 | $2.41 | $2.41 | 11,130,230 |
| 2024-07-01 | $2.31 | $2.38 | $2.25 | $2.37 | $2.37 | 12,047,400 |
| 2024-06-28 | $2.32 | $2.37 | $2.29 | $2.29 | $2.29 | 13,560,400 |
| 2024-06-27 | $2.40 | $2.42 | $2.30 | $2.30 | $2.30 | 13,547,690 |
| 2024-06-26 | $2.25 | $2.43 | $2.21 | $2.40 | $2.40 | 19,775,460 |
| 2024-06-25 | $2.27 | $2.33 | $2.22 | $2.24 | $2.24 | 13,152,970 |
| 2024-06-24 | $2.41 | $2.41 | $2.24 | $2.26 | $2.26 | 19,334,700 |
| 2024-06-21 | $2.49 | $2.49 | $2.41 | $2.43 | $2.43 | 11,240,200 |
| 2024-06-20 | $2.57 | $2.60 | $2.47 | $2.48 | $2.48 | 15,432,600 |
| 2024-06-19 | $2.60 | $2.67 | $2.55 | $2.56 | $2.56 | 14,681,850 |
| 2024-06-18 | $2.58 | $2.61 | $2.54 | $2.58 | $2.58 | 14,815,490 |
| 2024-06-17 | $2.62 | $2.62 | $2.54 | $2.58 | $2.58 | 11,398,020 |
| 2024-06-14 | $2.63 | $2.66 | $2.57 | $2.62 | $2.62 | 16,635,680 |
| 2024-06-13 | $2.67 | $2.69 | $2.60 | $2.63 | $2.63 | 11,699,510 |
| 2024-06-12 | $2.63 | $2.70 | $2.62 | $2.67 | $2.67 | 12,742,250 |
| 2024-06-11 | $2.56 | $2.63 | $2.50 | $2.62 | $2.62 | 12,821,610 |
| 2024-06-07 | $2.48 | $2.59 | $2.48 | $2.57 | $2.57 | 18,097,990 |
| 2024-06-06 | $2.63 | $2.69 | $2.42 | $2.46 | $2.46 | 24,532,130 |
| 2024-06-05 | $2.68 | $2.70 | $2.58 | $2.62 | $2.62 | 16,843,280 |
| 2024-06-04 | $2.78 | $2.79 | $2.59 | $2.65 | $2.65 | 27,495,840 |
| 2024-06-03 | $2.92 | $2.95 | $2.78 | $2.80 | $2.80 | 19,640,510 |
| 2024-05-31 | $2.87 | $2.97 | $2.86 | $2.94 | $2.94 | 12,726,310 |
| 2024-05-30 | $2.85 | $2.90 | $2.83 | $2.86 | $2.86 | 9,656,090 |
| 2024-05-29 | $2.88 | $2.94 | $2.86 | $2.88 | $2.88 | 9,470,320 |
| 2024-05-28 | $2.89 | $2.96 | $2.85 | $2.88 | $2.88 | 11,925,920 |
| 2024-05-27 | $2.90 | $2.97 | $2.83 | $2.90 | $2.90 | 13,965,090 |
| 2024-05-24 | $3.00 | $3.03 | $2.91 | $2.91 | $2.91 | 13,910,680 |
| 2024-05-23 | $3.10 | $3.10 | $2.99 | $2.99 | $2.99 | 12,006,390 |
| 2024-05-22 | $3.05 | $3.11 | $3.03 | $3.10 | $3.10 | 10,314,540 |
| 2024-05-21 | $3.11 | $3.14 | $3.03 | $3.05 | $3.05 | 10,520,680 |
| 2024-05-20 | $3.17 | $3.21 | $3.12 | $3.13 | $3.13 | 11,248,980 |
| 2024-05-17 | $3.12 | $3.17 | $3.07 | $3.17 | $3.17 | 11,179,170 |
| 2024-05-16 | $3.01 | $3.12 | $3.01 | $3.08 | $3.08 | 11,618,820 |
| 2024-05-15 | $3.04 | $3.09 | $3.00 | $3.02 | $3.02 | 8,563,890 |
| 2024-05-14 | $3.01 | $3.07 | $2.99 | $3.04 | $3.04 | 10,441,150 |
| 2024-05-13 | $3.08 | $3.08 | $2.98 | $3.00 | $3.00 | 14,638,300 |
| 2024-05-10 | $3.21 | $3.22 | $3.07 | $3.10 | $3.10 | 14,096,000 |
| 2024-05-09 | $3.14 | $3.23 | $3.12 | $3.20 | $3.20 | 11,098,990 |
| 2024-05-08 | $3.18 | $3.21 | $3.11 | $3.12 | $3.12 | 10,549,020 |
| 2024-05-07 | $3.18 | $3.21 | $3.15 | $3.20 | $3.20 | 11,813,150 |
| 2024-05-06 | $3.22 | $3.29 | $3.17 | $3.19 | $3.19 | 12,702,550 |
| 2024-04-30 | $3.27 | $3.30 | $3.16 | $3.20 | $3.20 | 12,404,260 |
| 2024-04-29 | $3.16 | $3.28 | $3.15 | $3.27 | $3.27 | 11,779,100 |
| 2024-04-26 | $3.07 | $3.16 | $3.02 | $3.15 | $3.15 | 13,173,650 |
| 2024-04-25 | $3.03 | $3.10 | $2.99 | $3.06 | $3.06 | 11,864,550 |
| 2024-04-24 | $2.94 | $3.05 | $2.94 | $3.05 | $3.05 | 10,213,940 |
| 2024-04-23 | $2.94 | $3.00 | $2.91 | $2.95 | $2.95 | 12,009,930 |
| 2024-04-22 | $2.98 | $3.04 | $2.83 | $2.91 | $2.91 | 17,463,150 |
| 2024-04-19 | $3.04 | $3.06 | $2.96 | $2.97 | $2.97 | 16,372,160 |
| 2024-04-18 | $3.01 | $3.12 | $2.92 | $3.05 | $3.05 | 24,063,620 |
| 2024-04-17 | $2.84 | $3.04 | $2.84 | $3.00 | $3.00 | 28,330,060 |
| 2024-04-16 | $3.16 | $3.16 | $2.86 | $2.86 | $2.86 | 26,350,600 |
| 2024-04-15 | $3.33 | $3.37 | $3.10 | $3.18 | $3.18 | 22,636,580 |
| 2024-04-12 | $3.47 | $3.50 | $3.36 | $3.37 | $3.37 | 10,928,500 |
| 2024-04-11 | $3.45 | $3.53 | $3.40 | $3.47 | $3.47 | 10,028,700 |
| 2024-04-10 | $3.58 | $3.60 | $3.42 | $3.45 | $3.45 | 14,662,730 |
| 2024-04-09 | $3.53 | $3.61 | $3.51 | $3.60 | $3.60 | 9,442,400 |
| 2024-04-08 | $3.62 | $3.63 | $3.50 | $3.50 | $3.50 | 11,045,660 |
| 2024-04-03 | $3.70 | $3.70 | $3.58 | $3.64 | $3.64 | 10,733,330 |
| 2024-04-02 | $3.73 | $3.79 | $3.66 | $3.69 | $3.69 | 10,967,730 |
| 2024-04-01 | $3.65 | $3.75 | $3.63 | $3.74 | $3.74 | 9,154,480 |
| 2024-03-29 | $3.61 | $3.65 | $3.55 | $3.65 | $3.65 | 9,194,800 |
| 2024-03-28 | $3.48 | $3.66 | $3.48 | $3.61 | $3.61 | 13,517,400 |
| 2024-03-27 | $3.67 | $3.68 | $3.48 | $3.48 | $3.48 | 15,275,450 |
| 2024-03-26 | $3.76 | $3.79 | $3.62 | $3.68 | $3.68 | 14,933,200 |
| 2024-03-25 | $3.86 | $3.90 | $3.73 | $3.74 | $3.74 | 13,103,350 |
| 2024-03-22 | $3.91 | $3.95 | $3.82 | $3.86 | $3.86 | 11,718,270 |
| 2024-03-21 | $3.92 | $3.97 | $3.88 | $3.93 | $3.93 | 11,484,300 |
| 2024-03-20 | $3.90 | $3.94 | $3.86 | $3.93 | $3.93 | 11,433,900 |
| 2024-03-19 | $3.89 | $3.91 | $3.85 | $3.87 | $3.87 | 13,096,100 |
| 2024-03-18 | $3.84 | $3.88 | $3.80 | $3.88 | $3.88 | 14,736,150 |
| 2024-03-15 | $3.73 | $3.84 | $3.71 | $3.82 | $3.82 | 12,228,490 |
| 2024-03-14 | $3.81 | $3.81 | $3.69 | $3.75 | $3.75 | 11,700,200 |
| 2024-03-13 | $3.81 | $3.85 | $3.75 | $3.81 | $3.81 | 10,951,850 |
| 2024-03-12 | $3.76 | $3.82 | $3.73 | $3.80 | $3.80 | 10,043,830 |
| 2024-03-11 | $3.65 | $3.76 | $3.64 | $3.75 | $3.75 | 11,256,200 |
| 2024-03-08 | $3.65 | $3.71 | $3.62 | $3.67 | $3.67 | 8,441,140 |
| 2024-03-07 | $3.72 | $3.77 | $3.64 | $3.64 | $3.64 | 9,443,910 |
| 2024-03-06 | $3.67 | $3.74 | $3.60 | $3.70 | $3.70 | 10,996,650 |
| 2024-03-05 | $3.76 | $3.77 | $3.64 | $3.67 | $3.67 | 12,414,550 |
| 2024-03-04 | $3.80 | $3.85 | $3.71 | $3.77 | $3.77 | 11,232,680 |
| 2024-03-01 | $3.79 | $3.86 | $3.72 | $3.80 | $3.80 | 13,098,480 |
| 2024-02-29 | $3.61 | $3.78 | $3.60 | $3.77 | $3.77 | 14,932,310 |
| 2024-02-28 | $3.93 | $4.02 | $3.63 | $3.63 | $3.63 | 25,665,670 |
| 2024-02-27 | $3.80 | $3.94 | $3.75 | $3.94 | $3.94 | 12,274,650 |
| 2024-02-26 | $3.75 | $3.88 | $3.69 | $3.78 | $3.78 | 15,773,520 |
| 2024-02-23 | $3.60 | $3.76 | $3.59 | $3.75 | $3.75 | 15,181,600 |
| 2024-02-22 | $3.48 | $3.61 | $3.47 | $3.60 | $3.60 | 13,932,380 |
| 2024-02-21 | $3.39 | $3.61 | $3.36 | $3.48 | $3.48 | 18,155,310 |
| 2024-02-20 | $3.40 | $3.44 | $3.32 | $3.43 | $3.43 | 13,928,310 |
| 2024-02-19 | $3.47 | $3.48 | $3.30 | $3.43 | $3.43 | 33,074,610 |
| 2024-02-08 | $3.03 | $3.37 | $3.02 | $3.37 | $3.37 | 21,554,520 |
| 2024-02-07 | $2.97 | $3.10 | $2.87 | $3.06 | $3.06 | 29,401,450 |
| 2024-02-06 | $2.96 | $3.10 | $2.75 | $2.93 | $2.93 | 36,882,610 |
| 2024-02-05 | $3.43 | $3.47 | $3.06 | $3.06 | $3.06 | 24,291,680 |
| 2024-02-02 | $3.65 | $3.73 | $3.28 | $3.40 | $3.40 | 20,432,590 |
| 2024-02-01 | $3.74 | $3.74 | $3.55 | $3.64 | $3.64 | 13,699,500 |
| 2024-01-31 | $3.95 | $3.98 | $3.70 | $3.73 | $3.73 | 15,933,820 |
| 2024-01-30 | $4.10 | $4.17 | $3.97 | $3.98 | $3.98 | 9,299,000 |
| 2024-01-29 | $4.27 | $4.31 | $4.13 | $4.15 | $4.15 | 9,054,620 |
| 2024-01-26 | $4.30 | $4.35 | $4.24 | $4.29 | $4.29 | 9,946,780 |
| 2024-01-25 | $4.12 | $4.31 | $4.08 | $4.30 | $4.30 | 12,755,980 |
| 2024-01-24 | $4.04 | $4.12 | $3.91 | $4.11 | $4.11 | 12,066,520 |
| 2024-01-23 | $3.98 | $4.07 | $3.92 | $4.02 | $4.02 | 11,525,910 |
| 2024-01-22 | $4.24 | $4.26 | $3.93 | $3.97 | $3.97 | 14,624,320 |
| 2024-01-19 | $4.28 | $4.35 | $4.25 | $4.26 | $4.26 | 7,289,000 |
| 2024-01-18 | $4.35 | $4.35 | $4.17 | $4.31 | $4.31 | 9,998,550 |
| 2024-01-17 | $4.53 | $4.53 | $4.38 | $4.38 | $4.38 | 7,630,450 |
| 2024-01-16 | $4.52 | $4.55 | $4.42 | $4.49 | $4.49 | 6,034,080 |
| 2024-01-15 | $4.51 | $4.56 | $4.47 | $4.51 | $4.51 | 5,834,670 |
| 2024-01-12 | $4.56 | $4.60 | $4.50 | $4.51 | $4.51 | 5,592,800 |
| 2024-01-11 | $4.47 | $4.58 | $4.45 | $4.56 | $4.56 | 7,103,900 |
| 2024-01-10 | $4.51 | $4.54 | $4.39 | $4.47 | $4.47 | 6,680,510 |
| 2024-01-09 | $4.52 | $4.58 | $4.46 | $4.51 | $4.51 | 8,367,700 |
| 2024-01-08 | $4.67 | $4.68 | $4.52 | $4.53 | $4.53 | 10,557,330 |
| 2024-01-05 | $4.79 | $4.80 | $4.65 | $4.68 | $4.68 | 7,136,330 |
| 2024-01-04 | $4.84 | $4.84 | $4.77 | $4.78 | $4.78 | 5,888,300 |
| 2024-01-03 | $4.84 | $4.85 | $4.78 | $4.82 | $4.82 | 6,382,410 |
| 2024-01-02 | $4.90 | $4.91 | $4.83 | $4.85 | $4.85 | 6,996,510 |
| 2024-01-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2023-12-29 | $4.78 | $4.92 | $4.78 | $4.91 | $4.91 | 10,346,020 |
| 2023-12-28 | $4.60 | $4.87 | $4.56 | $4.79 | $4.79 | 11,454,100 |
| 2023-12-27 | $4.58 | $4.62 | $4.54 | $4.60 | $4.60 | 6,469,400 |
| 2023-12-26 | $4.65 | $4.66 | $4.55 | $4.58 | $4.58 | 5,983,400 |
| 2023-12-25 | $4.73 | $4.75 | $4.65 | $4.66 | $4.66 | 7,535,930 |
| 2023-12-22 | $4.85 | $4.86 | $4.67 | $4.69 | $4.69 | 12,672,520 |
| 2023-12-21 | $4.80 | $4.89 | $4.72 | $4.85 | $4.85 | 16,893,530 |
| 2023-12-20 | $5.09 | $5.15 | $4.81 | $4.81 | $4.81 | 30,836,380 |
| 2023-12-19 | $4.82 | $4.85 | $4.76 | $4.82 | $4.82 | 6,729,800 |
| 2023-12-18 | $4.96 | $4.98 | $4.80 | $4.82 | $4.82 | 8,446,400 |
| 2023-12-15 | $5.01 | $5.04 | $4.94 | $4.96 | $4.96 | 7,391,700 |
| 2023-12-14 | $5.01 | $5.06 | $4.98 | $5.00 | $5.00 | 5,757,860 |
| 2023-12-13 | $5.08 | $5.08 | $4.98 | $5.00 | $5.00 | 5,931,900 |
| 2023-12-12 | $4.98 | $5.07 | $4.97 | $5.06 | $5.06 | 10,534,600 |
| 2023-12-11 | $4.88 | $4.98 | $4.82 | $4.98 | $4.98 | 9,357,540 |
| 2023-12-08 | $4.99 | $5.02 | $4.91 | $4.92 | $4.92 | 8,379,530 |
| 2023-12-07 | $4.99 | $5.03 | $4.94 | $5.00 | $5.00 | 8,005,200 |
| 2023-12-06 | $4.90 | $5.02 | $4.89 | $4.96 | $4.96 | 7,327,750 |
| 2023-12-05 | $5.03 | $5.03 | $4.92 | $4.93 | $4.93 | 8,347,650 |
| 2023-12-04 | $5.13 | $5.13 | $5.02 | $5.02 | $5.02 | 7,432,900 |
| 2023-12-01 | $5.04 | $5.12 | $4.98 | $5.10 | $5.10 | 9,956,330 |
| 2023-11-30 | $5.10 | $5.10 | $4.99 | $5.04 | $5.04 | 8,930,710 |
| 2023-11-29 | $5.11 | $5.18 | $5.07 | $5.08 | $5.08 | 9,362,410 |
| 2023-11-28 | $5.01 | $5.14 | $4.97 | $5.09 | $5.09 | 10,133,180 |
| 2023-11-27 | $5.00 | $5.04 | $4.97 | $5.01 | $5.01 | 6,136,680 |
| 2023-11-24 | $5.12 | $5.12 | $4.99 | $5.02 | $5.02 | 8,685,000 |
| 2023-11-23 | $5.07 | $5.12 | $5.03 | $5.11 | $5.11 | 7,239,500 |
| 2023-11-22 | $5.09 | $5.13 | $5.05 | $5.05 | $5.05 | 7,279,150 |
| 2023-11-21 | $5.15 | $5.16 | $5.08 | $5.09 | $5.09 | 6,888,920 |
| 2023-11-20 | $5.09 | $5.15 | $5.07 | $5.13 | $5.13 | 7,528,400 |
| 2023-11-17 | $5.06 | $5.12 | $5.04 | $5.11 | $5.11 | 8,201,200 |
| 2023-11-16 | $5.11 | $5.12 | $5.05 | $5.05 | $5.05 | 7,629,510 |
| 2023-11-15 | $5.12 | $5.13 | $5.08 | $5.12 | $5.12 | 8,261,700 |
| 2023-11-14 | $5.05 | $5.11 | $5.03 | $5.10 | $5.10 | 10,542,800 |
| 2023-11-13 | $4.95 | $5.04 | $4.95 | $5.04 | $5.04 | 9,669,200 |
| 2023-11-10 | $4.93 | $4.95 | $4.88 | $4.93 | $4.93 | 7,956,270 |
| 2023-11-09 | $4.98 | $5.02 | $4.91 | $4.94 | $4.94 | 9,327,200 |
| 2023-11-08 | $4.99 | $5.03 | $4.94 | $4.99 | $4.99 | 8,471,900 |
| 2023-11-07 | $4.95 | $5.00 | $4.91 | $4.98 | $4.98 | 8,124,430 |
| 2023-11-06 | $4.91 | $4.95 | $4.88 | $4.95 | $4.95 | 7,878,950 |
| 2023-11-03 | $4.80 | $4.90 | $4.78 | $4.87 | $4.87 | 10,756,000 |
| 2023-11-02 | $4.86 | $4.89 | $4.77 | $4.78 | $4.78 | 6,701,320 |
| 2023-11-01 | $4.83 | $4.87 | $4.79 | $4.83 | $4.83 | 6,047,530 |
| 2023-10-31 | $4.85 | $4.87 | $4.77 | $4.81 | $4.81 | 6,143,470 |
| 2023-10-30 | $4.75 | $4.85 | $4.73 | $4.83 | $4.83 | 9,491,110 |
| 2023-10-27 | $4.71 | $4.79 | $4.63 | $4.77 | $4.77 | 7,015,800 |
| 2023-10-26 | $4.67 | $4.73 | $4.64 | $4.71 | $4.71 | 7,687,660 |
| 2023-10-25 | $4.63 | $4.72 | $4.60 | $4.71 | $4.71 | 8,898,230 |
| 2023-10-24 | $4.50 | $4.60 | $4.45 | $4.58 | $4.58 | 11,230,700 |
| 2023-10-23 | $4.63 | $4.63 | $4.44 | $4.48 | $4.48 | 9,048,890 |
| 2023-10-20 | $4.72 | $4.75 | $4.61 | $4.62 | $4.62 | 10,056,600 |
| 2023-10-19 | $4.70 | $4.86 | $4.68 | $4.73 | $4.73 | 10,415,630 |
| 2023-10-18 | $4.91 | $4.92 | $4.71 | $4.71 | $4.71 | 13,943,200 |
| 2023-10-17 | $4.98 | $4.99 | $4.91 | $4.92 | $4.92 | 7,661,430 |
| 2023-10-16 | $5.06 | $5.06 | $4.95 | $4.97 | $4.97 | 9,203,200 |
| 2023-10-13 | $5.03 | $5.06 | $5.00 | $5.04 | $5.04 | 5,401,300 |
| 2023-10-12 | $5.03 | $5.07 | $5.01 | $5.05 | $5.05 | 6,441,060 |
| 2023-10-11 | $5.08 | $5.09 | $5.01 | $5.03 | $5.03 | 7,782,160 |
| 2023-10-10 | $4.97 | $5.07 | $4.95 | $5.04 | $5.04 | 11,836,400 |
| 2023-10-09 | $4.98 | $5.00 | $4.93 | $4.96 | $4.96 | 6,541,720 |
| 2023-09-28 | $4.90 | $5.04 | $4.90 | $4.98 | $4.98 | 11,592,660 |
| 2023-09-27 | $4.90 | $4.94 | $4.87 | $4.90 | $4.90 | 8,012,900 |
| 2023-09-26 | $4.98 | $4.99 | $4.91 | $4.91 | $4.91 | 6,645,300 |
| 2023-09-25 | $5.04 | $5.07 | $4.95 | $4.97 | $4.97 | 7,286,330 |
| 2023-09-22 | $4.93 | $5.06 | $4.92 | $5.06 | $5.06 | 9,473,250 |
| 2023-09-21 | $4.95 | $5.01 | $4.93 | $4.95 | $4.95 | 6,433,910 |
| 2023-09-20 | $5.01 | $5.04 | $4.95 | $4.95 | $4.95 | 6,264,030 |
| 2023-09-19 | $5.07 | $5.10 | $4.99 | $5.01 | $5.01 | 8,770,440 |
| 2023-09-18 | $5.06 | $5.12 | $5.01 | $5.10 | $5.10 | 7,364,660 |
| 2023-09-15 | $5.06 | $5.14 | $5.03 | $5.08 | $5.08 | 8,529,210 |
| 2023-09-14 | $5.09 | $5.11 | $5.01 | $5.06 | $5.06 | 8,895,590 |
| 2023-09-13 | $5.20 | $5.22 | $5.09 | $5.12 | $5.12 | 12,745,240 |
| 2023-09-12 | $5.25 | $5.29 | $5.19 | $5.20 | $5.20 | 11,485,700 |
| 2023-09-11 | $5.25 | $5.32 | $5.17 | $5.24 | $5.24 | 21,260,010 |
| 2023-09-08 | $5.02 | $5.61 | $5.02 | $5.24 | $5.24 | 39,025,040 |
| 2023-09-07 | $5.38 | $5.61 | $5.09 | $5.10 | $5.10 | 24,969,350 |
| 2023-09-06 | $5.09 | $5.29 | $5.09 | $5.28 | $5.28 | 12,141,060 |
| 2023-09-05 | $5.10 | $5.18 | $5.08 | $5.14 | $5.14 | 9,384,430 |
| 2023-09-04 | $5.01 | $5.12 | $4.99 | $5.12 | $5.12 | 8,551,040 |
| 2023-09-01 | $5.04 | $5.06 | $4.97 | $4.99 | $4.99 | 5,022,530 |
| 2023-08-31 | $5.10 | $5.10 | $4.97 | $5.01 | $5.01 | 6,834,600 |
| 2023-08-30 | $5.07 | $5.14 | $5.05 | $5.09 | $5.09 | 11,388,100 |
| 2023-08-29 | $4.88 | $5.05 | $4.87 | $5.05 | $5.05 | 16,030,430 |
| 2023-08-28 | $5.20 | $5.20 | $4.86 | $4.86 | $4.86 | 19,260,510 |
| 2023-08-25 | $5.13 | $5.13 | $4.93 | $4.96 | $4.96 | 12,067,900 |
| 2023-08-24 | $5.23 | $5.23 | $5.11 | $5.16 | $5.16 | 8,961,000 |
| 2023-08-23 | $5.25 | $5.25 | $5.17 | $5.19 | $5.19 | 5,620,500 |
| 2023-08-22 | $5.27 | $5.28 | $5.14 | $5.25 | $5.25 | 10,894,510 |
| 2023-08-21 | $5.29 | $5.35 | $5.24 | $5.25 | $5.25 | 6,864,710 |
| 2023-08-18 | $5.42 | $5.46 | $5.29 | $5.29 | $5.29 | 7,368,500 |
| 2023-08-17 | $5.31 | $5.44 | $5.26 | $5.42 | $5.42 | 7,562,540 |
| 2023-08-16 | $5.36 | $5.38 | $5.31 | $5.31 | $5.31 | 4,550,940 |
| 2023-08-15 | $5.42 | $5.44 | $5.29 | $5.35 | $5.35 | 9,047,930 |
| 2023-08-14 | $5.38 | $5.43 | $5.33 | $5.42 | $5.42 | 7,970,500 |
| 2023-08-11 | $5.62 | $5.66 | $5.41 | $5.42 | $5.42 | 11,570,200 |
| 2023-08-10 | $5.54 | $5.68 | $5.50 | $5.61 | $5.61 | 10,856,700 |
| 2023-08-09 | $5.53 | $5.63 | $5.52 | $5.54 | $5.54 | 5,997,400 |
| 2023-08-08 | $5.64 | $5.66 | $5.55 | $5.56 | $5.56 | 7,263,300 |
| 2023-08-07 | $5.68 | $5.72 | $5.61 | $5.63 | $5.63 | 8,550,190 |
| 2023-08-04 | $5.75 | $5.79 | $5.69 | $5.69 | $5.69 | 14,694,600 |
| 2023-08-03 | $5.71 | $5.79 | $5.64 | $5.76 | $5.76 | 14,579,450 |
| 2023-08-02 | $5.70 | $5.87 | $5.66 | $5.72 | $5.72 | 21,200,050 |
| 2023-08-01 | $5.56 | $5.76 | $5.50 | $5.72 | $5.72 | 26,603,240 |
| 2023-07-31 | $5.51 | $5.59 | $5.50 | $5.54 | $5.54 | 14,900,230 |
| 2023-07-28 | $5.44 | $5.53 | $5.37 | $5.49 | $5.49 | 10,887,740 |
| 2023-07-27 | $5.52 | $5.56 | $5.45 | $5.46 | $5.46 | 8,735,150 |
| 2023-07-26 | $5.50 | $5.54 | $5.43 | $5.52 | $5.52 | 12,123,960 |
| 2023-07-25 | $5.35 | $5.68 | $5.33 | $5.53 | $5.53 | 25,202,840 |
| 2023-07-24 | $5.25 | $5.37 | $5.23 | $5.31 | $5.31 | 9,226,610 |
| 2023-07-21 | $5.23 | $5.29 | $5.21 | $5.24 | $5.24 | 7,439,060 |
| 2023-07-20 | $5.31 | $5.33 | $5.21 | $5.22 | $5.22 | 10,551,700 |
| 2023-07-19 | $5.37 | $5.41 | $5.29 | $5.31 | $5.31 | 8,897,130 |
| 2023-07-18 | $5.40 | $5.46 | $5.35 | $5.39 | $5.39 | 8,539,190 |
| 2023-07-17 | $5.49 | $5.50 | $5.33 | $5.37 | $5.37 | 14,254,590 |
| 2023-07-14 | $5.44 | $5.66 | $5.42 | $5.54 | $5.54 | 21,013,410 |
| 2023-07-13 | $5.39 | $5.47 | $5.36 | $5.43 | $5.43 | 9,264,040 |
| 2023-07-12 | $5.53 | $5.55 | $5.38 | $5.39 | $5.39 | 10,862,610 |
| 2023-07-11 | $5.50 | $5.53 | $5.46 | $5.52 | $5.52 | 7,196,370 |
| 2023-07-10 | $5.55 | $5.55 | $5.45 | $5.47 | $5.47 | 10,763,910 |
| 2023-07-07 | $5.66 | $5.66 | $5.51 | $5.53 | $5.53 | 14,165,360 |
| 2023-07-06 | $5.62 | $5.68 | $5.61 | $5.64 | $5.64 | 10,909,580 |
| 2023-07-05 | $5.71 | $5.74 | $5.63 | $5.65 | $5.65 | 14,491,690 |
| 2023-07-04 | $5.62 | $5.73 | $5.59 | $5.69 | $5.69 | 19,396,600 |
| 2023-07-03 | $5.69 | $5.80 | $5.60 | $5.67 | $5.67 | 35,079,890 |
| 2023-06-30 | $5.76 | $5.80 | $5.62 | $5.63 | $5.63 | 47,156,490 |
| 2023-06-29 | $5.21 | $5.73 | $5.20 | $5.73 | $5.73 | 32,482,120 |
| 2023-06-28 | $5.29 | $5.30 | $5.12 | $5.21 | $5.21 | 10,486,420 |
| 2023-06-27 | $5.15 | $5.31 | $5.12 | $5.30 | $5.30 | 11,008,980 |
| 2023-06-26 | $5.33 | $5.33 | $5.15 | $5.15 | $5.15 | 12,743,380 |
| 2023-06-21 | $5.46 | $5.47 | $5.33 | $5.35 | $5.35 | 9,854,590 |
| 2023-06-20 | $5.53 | $5.53 | $5.46 | $5.46 | $5.46 | 9,166,700 |
| 2023-06-19 | $5.43 | $5.62 | $5.42 | $5.53 | $5.53 | 15,395,680 |
| 2023-06-16 | $5.41 | $5.44 | $5.36 | $5.41 | $5.41 | 6,068,480 |
| 2023-06-15 | $5.45 | $5.49 | $5.40 | $5.41 | $5.41 | 6,993,200 |
| 2023-06-14 | $5.46 | $5.48 | $5.38 | $5.44 | $5.44 | 7,056,800 |
| 2023-06-13 | $5.45 | $5.51 | $5.36 | $5.48 | $5.48 | 9,858,660 |
| 2023-06-12 | $5.32 | $5.42 | $5.28 | $5.37 | $5.37 | 7,007,480 |
| 2023-06-09 | $5.37 | $5.37 | $5.28 | $5.31 | $5.31 | 6,808,220 |
| 2023-06-08 | $5.46 | $5.46 | $5.28 | $5.35 | $5.35 | 9,046,700 |
| 2023-06-07 | $5.43 | $5.48 | $5.37 | $5.41 | $5.41 | 8,297,830 |
| 2023-06-06 | $5.60 | $5.60 | $5.42 | $5.45 | $5.45 | 7,433,240 |
| 2023-06-05 | $5.58 | $5.63 | $5.57 | $5.61 | $5.61 | 7,311,870 |
| 2023-06-02 | $5.55 | $5.64 | $5.52 | $5.59 | $5.59 | 8,079,240 |
| 2023-06-01 | $5.47 | $5.60 | $5.40 | $5.55 | $5.55 | 9,957,900 |
| 2023-05-31 | $5.30 | $5.48 | $5.30 | $5.46 | $5.46 | 12,062,600 |
| 2023-05-30 | $5.25 | $5.32 | $5.15 | $5.30 | $5.30 | 11,073,150 |
| 2023-05-29 | $5.41 | $5.42 | $5.24 | $5.25 | $5.25 | 9,204,660 |
| 2023-05-26 | $5.40 | $5.41 | $5.26 | $5.38 | $5.38 | 8,005,320 |
| 2023-05-25 | $5.40 | $5.48 | $5.31 | $5.38 | $5.38 | 8,899,470 |
| 2023-05-24 | $5.39 | $5.47 | $5.39 | $5.41 | $5.41 | 5,522,680 |
| 2023-05-23 | $5.50 | $5.52 | $5.41 | $5.44 | $5.44 | 5,870,370 |
| 2023-05-22 | $5.56 | $5.58 | $5.47 | $5.52 | $5.52 | 6,388,160 |
| 2023-05-19 | $5.49 | $5.58 | $5.43 | $5.57 | $5.57 | 9,386,540 |
| 2023-05-18 | $5.41 | $5.50 | $5.41 | $5.47 | $5.47 | 9,197,210 |
| 2023-05-17 | $5.40 | $5.44 | $5.36 | $5.44 | $5.44 | 9,318,490 |
| 2023-05-16 | $5.49 | $5.51 | $5.40 | $5.42 | $5.42 | 9,695,530 |
| 2023-05-15 | $5.54 | $5.56 | $5.40 | $5.50 | $5.50 | 11,817,630 |
| 2023-05-12 | $5.69 | $5.74 | $5.54 | $5.54 | $5.54 | 13,542,200 |
| 2023-05-11 | $5.68 | $5.74 | $5.66 | $5.71 | $5.71 | 6,749,540 |
| 2023-05-10 | $5.70 | $5.73 | $5.65 | $5.69 | $5.69 | 8,055,400 |
| 2023-05-09 | $5.82 | $5.82 | $5.70 | $5.71 | $5.71 | 11,307,180 |
| 2023-05-08 | $5.85 | $5.87 | $5.79 | $5.82 | $5.82 | 7,825,000 |
| 2023-05-05 | $5.85 | $5.88 | $5.77 | $5.82 | $5.82 | 8,672,660 |
| 2023-05-04 | $5.77 | $5.92 | $5.77 | $5.85 | $5.85 | 14,494,490 |
| 2023-05-03 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-05-02 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2023-04-28 | $5.73 | $5.81 | $5.72 | $5.78 | $5.78 | 10,767,640 |
| 2023-04-27 | $5.75 | $5.85 | $5.73 | $5.75 | $5.75 | 8,180,330 |
| 2023-04-26 | $5.72 | $5.78 | $5.66 | $5.75 | $5.75 | 9,598,660 |
| 2023-04-25 | $5.78 | $5.92 | $5.65 | $5.72 | $5.72 | 16,248,940 |
| 2023-04-24 | $5.95 | $6.00 | $5.70 | $5.73 | $5.73 | 19,164,650 |
| 2023-04-21 | $6.18 | $6.22 | $5.96 | $5.97 | $5.97 | 12,348,170 |
| 2023-04-20 | $6.25 | $6.30 | $6.14 | $6.17 | $6.17 | 10,644,370 |
| 2023-04-19 | $6.36 | $6.40 | $6.25 | $6.29 | $6.29 | 8,083,500 |
| 2023-04-18 | $6.62 | $6.64 | $6.31 | $6.33 | $6.33 | 16,417,920 |
| 2023-04-17 | $6.66 | $6.66 | $6.50 | $6.62 | $6.62 | 7,909,590 |
| 2023-04-14 | $6.78 | $6.80 | $6.64 | $6.66 | $6.66 | 8,592,340 |
| 2023-04-13 | $6.95 | $6.95 | $6.75 | $6.77 | $6.77 | 10,647,960 |
| 2023-04-12 | $6.87 | $7.06 | $6.79 | $6.93 | $6.93 | 12,214,280 |
| 2023-04-11 | $6.77 | $6.89 | $6.74 | $6.81 | $6.81 | 5,984,010 |
| 2023-04-10 | $6.90 | $6.94 | $6.76 | $6.79 | $6.79 | 6,911,480 |
| 2023-04-07 | $6.89 | $6.92 | $6.81 | $6.92 | $6.92 | 7,452,680 |
| 2023-04-06 | $6.82 | $7.00 | $6.71 | $6.89 | $6.89 | 10,040,000 |
| 2023-04-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2023-04-04 | $6.82 | $6.95 | $6.78 | $6.85 | $6.85 | 9,426,000 |
| 2023-04-03 | $6.68 | $6.85 | $6.68 | $6.82 | $6.82 | 8,343,600 |
| 2023-03-31 | $6.71 | $6.72 | $6.63 | $6.69 | $6.69 | 6,940,370 |
| 2023-03-30 | $6.86 | $6.87 | $6.67 | $6.70 | $6.70 | 11,493,400 |
| 2023-03-29 | $6.91 | $6.97 | $6.83 | $6.85 | $6.85 | 6,920,230 |
| 2023-03-28 | $7.09 | $7.09 | $6.90 | $6.92 | $6.92 | 7,056,820 |
| 2023-03-27 | $7.08 | $7.15 | $6.99 | $7.06 | $7.06 | 10,332,440 |
| 2023-03-24 | $6.96 | $7.19 | $6.95 | $7.10 | $7.10 | 12,817,010 |
| 2023-03-23 | $6.85 | $7.02 | $6.77 | $6.99 | $6.99 | 10,139,930 |
| 2023-03-22 | $6.79 | $6.87 | $6.75 | $6.83 | $6.83 | 5,721,900 |
| 2023-03-21 | $6.72 | $6.77 | $6.67 | $6.76 | $6.76 | 5,649,470 |
| 2023-03-20 | $6.84 | $6.87 | $6.69 | $6.72 | $6.72 | 7,963,050 |
| 2023-03-17 | $6.71 | $6.89 | $6.71 | $6.82 | $6.82 | 9,954,010 |
| 2023-03-16 | $6.92 | $6.92 | $6.31 | $6.68 | $6.68 | 13,598,350 |
| 2023-03-15 | $7.00 | $7.04 | $6.92 | $6.93 | $6.93 | 6,871,800 |
| 2023-03-14 | $7.00 | $7.04 | $6.85 | $6.96 | $6.96 | 10,230,410 |
| 2023-03-13 | $7.00 | $7.05 | $6.94 | $7.02 | $7.02 | 6,647,610 |
| 2023-03-10 | $7.08 | $7.13 | $7.04 | $7.05 | $7.05 | 6,945,130 |
| 2023-03-09 | $7.11 | $7.21 | $7.04 | $7.14 | $7.14 | 10,987,990 |
| 2023-03-08 | $7.00 | $7.07 | $6.97 | $7.06 | $7.06 | 5,000,360 |
| 2023-03-07 | $7.17 | $7.21 | $7.01 | $7.01 | $7.01 | 8,687,490 |
| 2023-03-06 | $7.20 | $7.28 | $7.15 | $7.16 | $7.16 | 10,870,920 |
| 2023-03-03 | $7.12 | $7.30 | $7.05 | $7.28 | $7.28 | 17,314,420 |
| 2023-03-02 | $7.12 | $7.15 | $7.06 | $7.10 | $7.10 | 8,593,270 |
| 2023-03-01 | $7.03 | $7.13 | $6.97 | $7.09 | $7.09 | 8,779,200 |
| 2023-02-28 | $6.93 | $7.04 | $6.90 | $6.99 | $6.99 | 7,599,670 |
| 2023-02-27 | $7.00 | $7.04 | $6.90 | $6.91 | $6.91 | 8,564,000 |
| 2023-02-24 | $7.10 | $7.15 | $7.03 | $7.05 | $7.05 | 5,668,480 |
| 2023-02-23 | $7.21 | $7.21 | $7.07 | $7.10 | $7.10 | 6,589,200 |
| 2023-02-22 | $7.16 | $7.25 | $7.15 | $7.21 | $7.21 | 5,119,100 |
| 2023-02-21 | $7.18 | $7.29 | $7.16 | $7.20 | $7.20 | 8,072,180 |
| 2023-02-20 | $7.14 | $7.19 | $7.03 | $7.18 | $7.18 | 8,178,630 |
| 2023-02-17 | $7.31 | $7.32 | $7.10 | $7.12 | $7.12 | 10,857,650 |
| 2023-02-16 | $7.50 | $7.55 | $7.23 | $7.31 | $7.31 | 18,115,640 |
| 2023-02-15 | $7.36 | $7.63 | $7.30 | $7.55 | $7.55 | 20,076,260 |
| 2023-02-14 | $7.41 | $7.44 | $7.28 | $7.33 | $7.33 | 9,048,740 |
| 2023-02-13 | $7.40 | $7.49 | $7.37 | $7.42 | $7.42 | 12,884,980 |
| 2023-02-10 | $7.49 | $7.55 | $7.32 | $7.38 | $7.38 | 15,904,600 |
| 2023-02-09 | $7.08 | $7.56 | $7.04 | $7.42 | $7.42 | 28,149,470 |
| 2023-02-08 | $7.16 | $7.19 | $7.08 | $7.09 | $7.09 | 5,894,680 |
| 2023-02-07 | $7.10 | $7.16 | $7.05 | $7.16 | $7.16 | 7,525,200 |
| 2023-02-06 | $7.23 | $7.23 | $7.10 | $7.11 | $7.11 | 7,915,540 |
| 2023-02-03 | $7.20 | $7.32 | $7.12 | $7.22 | $7.22 | 12,119,850 |
| 2023-02-02 | $7.37 | $7.38 | $7.22 | $7.25 | $7.25 | 7,950,680 |
| 2023-02-01 | $7.19 | $7.28 | $7.18 | $7.27 | $7.27 | 6,823,940 |
| 2023-01-31 | $7.27 | $7.27 | $7.15 | $7.22 | $7.22 | 5,991,300 |
| 2023-01-30 | $7.25 | $7.35 | $7.20 | $7.24 | $7.24 | 10,282,810 |
| 2023-01-20 | $7.14 | $7.17 | $7.11 | $7.17 | $7.17 | 4,541,810 |
| 2023-01-19 | $7.08 | $7.14 | $7.03 | $7.11 | $7.11 | 4,368,300 |
| 2023-01-18 | $7.08 | $7.10 | $7.03 | $7.05 | $7.05 | 2,846,510 |
| 2023-01-17 | $7.12 | $7.12 | $7.01 | $7.05 | $7.05 | 2,986,900 |
| 2023-01-16 | $7.04 | $7.15 | $7.04 | $7.09 | $7.09 | 5,865,800 |
| 2023-01-13 | $7.04 | $7.09 | $6.96 | $7.06 | $7.06 | 4,469,170 |
| 2023-01-12 | $7.03 | $7.10 | $7.02 | $7.04 | $7.04 | 3,245,590 |
| 2023-01-11 | $7.18 | $7.20 | $7.02 | $7.05 | $7.05 | 5,103,570 |
| 2023-01-10 | $7.19 | $7.25 | $7.12 | $7.18 | $7.18 | 3,819,740 |
| 2023-01-09 | $7.20 | $7.25 | $7.14 | $7.19 | $7.19 | 4,585,020 |
| 2023-01-06 | $7.27 | $7.31 | $7.17 | $7.22 | $7.22 | 5,221,750 |
| 2023-01-05 | $7.28 | $7.40 | $7.25 | $7.29 | $7.29 | 6,667,020 |
| 2023-01-04 | $7.09 | $7.45 | $7.09 | $7.30 | $7.30 | 11,107,390 |
| 2023-01-03 | $6.90 | $7.30 | $6.86 | $7.12 | $7.12 | 8,000,730 |
| 2023-01-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-12-30 | $6.84 | $6.98 | $6.83 | $6.96 | $6.96 | 4,461,050 |
| 2022-12-29 | $6.92 | $6.94 | $6.82 | $6.85 | $6.85 | 3,242,710 |
| 2022-12-28 | $6.92 | $6.99 | $6.85 | $6.92 | $6.92 | 3,999,040 |
| 2022-12-27 | $6.92 | $6.95 | $6.82 | $6.92 | $6.92 | 3,531,160 |
| 2022-12-26 | $6.74 | $6.96 | $6.74 | $6.90 | $6.90 | 4,740,020 |
| 2022-12-23 | $6.70 | $6.83 | $6.70 | $6.76 | $6.76 | 4,955,770 |
| 2022-12-22 | $6.95 | $6.95 | $6.70 | $6.75 | $6.75 | 7,063,680 |
| 2022-12-21 | $6.99 | $7.09 | $6.83 | $6.91 | $6.91 | 6,267,900 |
| 2022-12-20 | $6.98 | $7.08 | $6.95 | $7.00 | $7.00 | 4,804,170 |
| 2022-12-19 | $7.17 | $7.23 | $6.97 | $6.99 | $6.99 | 6,423,140 |
| 2022-12-16 | $7.36 | $7.41 | $7.16 | $7.17 | $7.17 | 7,844,810 |
| 2022-12-15 | $7.33 | $7.47 | $7.33 | $7.36 | $7.36 | 4,227,990 |
| 2022-12-14 | $7.32 | $7.56 | $7.30 | $7.35 | $7.35 | 6,507,930 |
| 2022-12-13 | $7.58 | $7.58 | $7.36 | $7.36 | $7.36 | 6,972,410 |
| 2022-12-12 | $7.66 | $7.68 | $7.41 | $7.53 | $7.53 | 7,646,010 |
| 2022-12-09 | $7.63 | $7.77 | $7.60 | $7.70 | $7.70 | 6,912,660 |
| 2022-12-08 | $7.63 | $7.75 | $7.58 | $7.65 | $7.65 | 5,815,080 |
| 2022-12-07 | $7.63 | $7.68 | $7.59 | $7.64 | $7.64 | 4,777,940 |
| 2022-12-06 | $7.69 | $7.77 | $7.56 | $7.64 | $7.64 | 8,190,030 |
| 2022-12-05 | $7.62 | $7.71 | $7.58 | $7.67 | $7.67 | 8,234,130 |
| 2022-12-01 | $7.42 | $7.56 | $7.42 | $7.45 | $7.45 | 7,408,200 |
| 2022-11-30 | $7.48 | $7.51 | $7.33 | $7.41 | $7.41 | 6,464,390 |
| 2022-11-29 | $7.37 | $7.51 | $7.34 | $7.48 | $7.48 | 9,965,750 |
| 2022-11-28 | $7.34 | $7.41 | $7.26 | $7.38 | $7.38 | 6,503,890 |
| 2022-11-25 | $7.43 | $7.50 | $7.31 | $7.42 | $7.42 | 6,169,100 |
| 2022-11-24 | $7.62 | $7.70 | $7.37 | $7.40 | $7.40 | 12,222,860 |
| 2022-11-23 | $7.86 | $7.88 | $7.55 | $7.61 | $7.61 | 19,561,580 |
| 2022-11-22 | $7.57 | $7.61 | $7.39 | $7.42 | $7.42 | 10,854,200 |
| 2022-11-21 | $7.62 | $7.70 | $7.54 | $7.58 | $7.58 | 7,123,930 |
| 2022-11-18 | $7.83 | $7.88 | $7.66 | $7.67 | $7.67 | 10,815,990 |
| 2022-11-17 | $7.73 | $7.89 | $7.70 | $7.87 | $7.87 | 10,910,640 |
| 2022-11-16 | $7.83 | $7.91 | $7.73 | $7.77 | $7.77 | 16,107,240 |
| 2022-11-15 | $7.48 | $8.05 | $7.37 | $7.95 | $7.95 | 28,588,300 |
| 2022-11-14 | $7.52 | $7.64 | $7.45 | $7.48 | $7.48 | 7,730,900 |
| 2022-11-11 | $7.80 | $7.83 | $7.51 | $7.53 | $7.53 | 11,413,360 |
| 2022-11-10 | $7.61 | $7.73 | $7.56 | $7.65 | $7.65 | 7,603,930 |
| 2022-11-09 | $7.53 | $7.70 | $7.50 | $7.66 | $7.66 | 8,043,120 |
| 2022-11-08 | $7.54 | $7.63 | $7.46 | $7.54 | $7.54 | 7,026,950 |
| 2022-11-07 | $7.45 | $7.65 | $7.45 | $7.54 | $7.54 | 9,315,800 |
| 2022-11-04 | $7.41 | $7.53 | $7.38 | $7.49 | $7.49 | 7,234,390 |
| 2022-11-03 | $7.18 | $7.44 | $7.16 | $7.42 | $7.42 | 9,942,110 |
| 2022-11-02 | $7.12 | $7.34 | $7.12 | $7.26 | $7.26 | 10,879,460 |
| 2022-11-01 | $6.95 | $7.12 | $6.92 | $7.11 | $7.11 | 7,449,470 |
| 2022-10-31 | $6.80 | $7.07 | $6.77 | $6.94 | $6.94 | 10,137,510 |
| 2022-10-28 | $7.23 | $7.27 | $6.85 | $6.88 | $6.88 | 14,565,770 |
| 2022-10-27 | $7.35 | $7.44 | $7.26 | $7.26 | $7.26 | 7,016,040 |
| 2022-10-26 | $7.26 | $7.46 | $7.24 | $7.35 | $7.35 | 6,635,880 |
| 2022-10-25 | $7.24 | $7.35 | $7.11 | $7.25 | $7.25 | 9,503,410 |
| 2022-10-24 | $7.46 | $7.69 | $7.30 | $7.31 | $7.31 | 10,334,500 |
| 2022-10-21 | $7.49 | $7.56 | $7.39 | $7.51 | $7.51 | 6,771,600 |
| 2022-10-20 | $7.50 | $7.64 | $7.37 | $7.50 | $7.50 | 8,353,560 |
| 2022-10-19 | $7.69 | $7.69 | $7.43 | $7.47 | $7.47 | 7,899,010 |
| 2022-10-18 | $7.61 | $7.75 | $7.56 | $7.61 | $7.61 | 7,529,170 |
| 2022-10-17 | $7.51 | $7.63 | $7.50 | $7.61 | $7.61 | 7,394,660 |
| 2022-10-14 | $7.48 | $7.59 | $7.47 | $7.53 | $7.53 | 8,041,370 |
| 2022-10-13 | $7.40 | $7.58 | $7.33 | $7.48 | $7.48 | 8,430,860 |
| 2022-10-12 | $7.24 | $7.42 | $7.10 | $7.41 | $7.41 | 9,702,250 |
| 2022-10-11 | $7.30 | $7.30 | $7.12 | $7.20 | $7.20 | 5,731,600 |
| 2022-10-10 | $7.44 | $7.54 | $7.19 | $7.24 | $7.24 | 11,120,470 |
| 2022-09-30 | $7.43 | $7.53 | $7.40 | $7.44 | $7.44 | 5,170,160 |
| 2022-09-29 | $7.61 | $7.68 | $7.37 | $7.43 | $7.43 | 8,174,900 |
| 2022-09-28 | $7.76 | $7.79 | $7.51 | $7.51 | $7.51 | 7,416,190 |
| 2022-09-27 | $7.60 | $7.77 | $7.57 | $7.75 | $7.75 | 8,934,100 |
| 2022-09-26 | $7.71 | $7.92 | $7.59 | $7.59 | $7.59 | 10,838,940 |
| 2022-09-23 | $8.10 | $8.16 | $7.78 | $7.81 | $7.81 | 14,478,880 |
| 2022-09-22 | $8.10 | $8.26 | $8.03 | $8.11 | $8.11 | 11,057,840 |
| 2022-09-21 | $8.17 | $8.30 | $8.14 | $8.24 | $8.24 | 10,754,260 |
| 2022-09-20 | $8.38 | $8.43 | $8.22 | $8.25 | $8.25 | 13,130,540 |
| 2022-09-19 | $8.20 | $8.56 | $8.18 | $8.28 | $8.28 | 18,980,690 |
| 2022-09-16 | $9.11 | $9.15 | $8.27 | $8.35 | $8.35 | 33,070,630 |
| 2022-09-15 | $9.30 | $9.53 | $8.96 | $9.09 | $9.09 | 32,668,750 |
| 2022-09-14 | $8.98 | $9.45 | $8.87 | $9.35 | $9.35 | 31,585,940 |
| 2022-09-13 | $9.09 | $9.36 | $9.04 | $9.13 | $9.13 | 20,488,180 |
| 2022-09-12 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-09-09 | $8.68 | $9.28 | $8.66 | $9.11 | $9.11 | 32,159,340 |
| 2022-09-08 | $9.00 | $9.12 | $8.73 | $8.76 | $8.76 | 23,549,180 |
| 2022-09-07 | $8.88 | $9.45 | $8.85 | $9.03 | $9.03 | 42,817,210 |
| 2022-09-06 | $8.75 | $8.90 | $8.58 | $8.90 | $8.90 | 23,763,850 |
| 2022-09-05 | $8.76 | $8.82 | $8.57 | $8.70 | $8.70 | 18,352,410 |
| 2022-09-02 | $8.80 | $9.08 | $8.71 | $8.77 | $8.77 | 27,457,740 |
| 2022-09-01 | $8.56 | $9.00 | $8.47 | $8.84 | $8.84 | 33,317,580 |
| 2022-08-31 | $8.70 | $8.88 | $8.46 | $8.60 | $8.60 | 30,545,740 |
| 2022-08-30 | $8.48 | $8.90 | $8.25 | $8.65 | $8.65 | 51,869,050 |
| 2022-08-29 | $7.90 | $8.71 | $7.77 | $8.51 | $8.51 | 43,191,730 |
| 2022-08-26 | $8.04 | $8.05 | $7.92 | $7.92 | $7.92 | 7,475,230 |
| 2022-08-25 | $7.94 | $8.07 | $7.88 | $8.00 | $8.00 | 9,528,880 |
| 2022-08-24 | $8.40 | $8.42 | $7.91 | $7.96 | $7.96 | 22,835,920 |
| 2022-08-23 | $8.29 | $8.60 | $8.13 | $8.42 | $8.42 | 20,833,070 |
| 2022-08-22 | $8.25 | $8.38 | $8.12 | $8.25 | $8.25 | 15,977,850 |
| 2022-08-19 | $8.27 | $8.82 | $8.27 | $8.30 | $8.30 | 29,337,710 |
| 2022-08-18 | $8.33 | $8.34 | $8.22 | $8.30 | $8.30 | 10,478,320 |
| 2022-08-17 | $8.40 | $8.40 | $8.18 | $8.26 | $8.26 | 9,979,990 |
| 2022-08-16 | $8.45 | $8.47 | $8.22 | $8.27 | $8.27 | 18,192,970 |
| 2022-08-15 | $8.03 | $8.64 | $7.98 | $8.45 | $8.45 | 33,984,190 |
| 2022-08-12 | $8.10 | $8.15 | $8.00 | $8.02 | $8.02 | 10,956,370 |
| 2022-08-11 | $8.04 | $8.20 | $8.01 | $8.10 | $8.10 | 14,991,200 |
| 2022-08-10 | $8.11 | $8.14 | $7.96 | $8.03 | $8.03 | 10,227,990 |
| 2022-08-09 | $8.08 | $8.19 | $8.03 | $8.12 | $8.12 | 10,270,400 |
| 2022-08-08 | $8.07 | $8.25 | $8.00 | $8.10 | $8.10 | 13,217,030 |
| 2022-08-05 | $7.71 | $8.15 | $7.66 | $8.08 | $8.08 | 21,982,170 |
| 2022-08-04 | $7.65 | $7.72 | $7.51 | $7.64 | $7.64 | 6,944,710 |
| 2022-08-03 | $7.60 | $7.79 | $7.54 | $7.58 | $7.58 | 10,517,710 |
| 2022-08-02 | $7.87 | $7.90 | $7.54 | $7.60 | $7.60 | 17,126,560 |
| 2022-08-01 | $8.00 | $8.05 | $7.80 | $7.93 | $7.93 | 8,284,610 |
| 2022-07-29 | $8.13 | $8.21 | $7.99 | $8.00 | $8.00 | 10,612,010 |
| 2022-07-28 | $8.17 | $8.35 | $8.17 | $8.18 | $8.18 | 9,855,040 |
| 2022-07-27 | $8.22 | $8.22 | $8.07 | $8.15 | $8.15 | 9,564,110 |
| 2022-07-26 | $7.89 | $8.21 | $7.86 | $8.20 | $8.20 | 13,058,150 |
| 2022-07-25 | $8.14 | $8.15 | $7.86 | $7.88 | $7.88 | 10,584,000 |
| 2022-07-22 | $8.11 | $8.19 | $8.05 | $8.14 | $8.14 | 9,146,720 |
| 2022-07-21 | $8.08 | $8.25 | $8.01 | $8.08 | $8.08 | 11,921,970 |
| 2022-07-20 | $8.01 | $8.22 | $7.95 | $8.11 | $8.11 | 14,809,680 |
| 2022-07-19 | $7.89 | $8.01 | $7.83 | $7.95 | $7.95 | 11,756,670 |
| 2022-07-18 | $7.81 | $7.96 | $7.81 | $7.93 | $7.93 | 10,084,910 |
| 2022-07-15 | $7.83 | $8.05 | $7.80 | $7.82 | $7.82 | 16,427,960 |
| 2022-07-14 | $8.28 | $8.34 | $8.00 | $8.12 | $8.12 | 17,182,230 |
| 2022-07-13 | $8.26 | $8.37 | $8.15 | $8.32 | $8.32 | 11,279,950 |
| 2022-07-12 | $8.44 | $8.44 | $8.19 | $8.21 | $8.21 | 13,174,640 |
| 2022-07-11 | $8.62 | $8.64 | $8.28 | $8.41 | $8.41 | 18,526,640 |
| 2022-07-08 | $8.58 | $8.68 | $8.48 | $8.55 | $8.55 | 16,469,530 |
| 2022-07-07 | $8.72 | $8.79 | $8.57 | $8.58 | $8.58 | 18,596,600 |
| 2022-07-06 | $8.76 | $8.99 | $8.62 | $8.72 | $8.72 | 25,318,140 |
| 2022-07-05 | $8.73 | $8.84 | $8.65 | $8.81 | $8.81 | 22,513,520 |
| 2022-07-04 | $8.80 | $9.16 | $8.73 | $8.76 | $8.76 | 31,549,180 |
| 2022-07-01 | $8.65 | $8.86 | $8.57 | $8.80 | $8.80 | 33,353,450 |
| 2022-06-30 | $8.30 | $8.92 | $8.21 | $8.75 | $8.75 | 64,114,560 |
| 2022-06-29 | $8.15 | $8.55 | $8.05 | $8.11 | $8.11 | 44,321,840 |
| 2022-06-28 | $7.93 | $8.15 | $7.84 | $8.11 | $8.11 | 28,081,930 |
| 2022-06-27 | $7.96 | $8.04 | $7.83 | $7.93 | $7.93 | 17,852,910 |
| 2022-06-24 | $8.00 | $8.05 | $7.90 | $7.92 | $7.92 | 17,466,660 |
| 2022-06-23 | $8.06 | $8.07 | $7.75 | $8.00 | $8.00 | 25,899,670 |
| 2022-06-22 | $7.81 | $8.24 | $7.75 | $7.95 | $7.95 | 35,482,200 |
| 2022-06-21 | $7.88 | $8.03 | $7.67 | $7.94 | $7.94 | 23,010,920 |
| 2022-06-20 | $7.83 | $8.00 | $7.74 | $7.88 | $7.88 | 13,566,600 |
| 2022-06-17 | $7.86 | $8.04 | $7.71 | $7.81 | $7.81 | 20,953,260 |
| 2022-06-16 | $7.80 | $8.07 | $7.77 | $7.89 | $7.89 | 21,338,050 |
| 2022-06-15 | $7.80 | $7.97 | $7.69 | $7.81 | $7.81 | 22,052,880 |
| 2022-06-14 | $7.71 | $7.81 | $7.49 | $7.75 | $7.75 | 16,462,630 |
| 2022-06-13 | $7.62 | $7.89 | $7.60 | $7.81 | $7.81 | 19,773,090 |
| 2022-06-10 | $7.51 | $7.77 | $7.50 | $7.70 | $7.70 | 25,232,130 |
| 2022-06-09 | $8.05 | $8.05 | $7.57 | $7.57 | $7.57 | 36,469,360 |
| 2022-06-08 | $8.09 | $8.24 | $7.85 | $7.99 | $7.99 | 33,023,060 |
| 2022-06-07 | $8.03 | $8.36 | $7.94 | $8.13 | $8.13 | 26,545,240 |
| 2022-06-06 | $8.24 | $8.27 | $7.96 | $8.04 | $8.04 | 31,706,820 |
| 2022-06-02 | $8.20 | $8.38 | $8.11 | $8.27 | $8.27 | 24,724,410 |
| 2022-06-01 | $8.17 | $8.50 | $8.11 | $8.35 | $8.35 | 33,184,950 |
| 2022-05-31 | $7.92 | $8.39 | $7.87 | $8.20 | $8.20 | 36,268,090 |
| 2022-05-30 | $8.16 | $8.18 | $7.86 | $8.00 | $8.00 | 28,889,140 |
| 2022-05-27 | $8.04 | $8.33 | $7.98 | $8.06 | $8.06 | 34,359,130 |
| 2022-05-26 | $8.13 | $8.24 | $8.00 | $8.04 | $8.04 | 33,931,360 |
| 2022-05-25 | $8.20 | $8.40 | $7.96 | $8.01 | $8.01 | 85,367,000 |
| 2022-05-24 | $9.52 | $9.53 | $8.84 | $8.84 | $8.84 | 39,483,010 |
| 2022-05-23 | $9.90 | $10.40 | $9.72 | $9.82 | $9.82 | 72,416,060 |
| 2022-05-20 | $9.96 | $10.41 | $9.77 | $10.00 | $10.00 | 75,025,850 |
| 2022-05-19 | $9.74 | $10.13 | $9.67 | $9.77 | $9.77 | 72,747,250 |
| 2022-05-18 | $10.07 | $10.84 | $9.97 | $9.97 | $9.97 | 103,250,960 |
| 2022-05-17 | $10.00 | $10.94 | $9.62 | $10.25 | $10.25 | 138,256,800 |
| 2022-05-16 | $9.25 | $10.03 | $8.87 | $10.03 | $10.03 | 111,785,690 |
| 2022-05-13 | $8.74 | $9.50 | $8.61 | $9.12 | $9.12 | 84,287,310 |
| 2022-05-12 | $8.78 | $9.08 | $8.52 | $8.68 | $8.68 | 72,166,670 |
| 2022-05-11 | $8.85 | $9.67 | $8.73 | $8.89 | $8.89 | 113,951,870 |
| 2022-05-10 | $8.81 | $9.45 | $8.58 | $8.89 | $8.89 | 128,060,490 |
| 2022-05-09 | $7.81 | $8.59 | $7.70 | $8.59 | $8.59 | 46,521,710 |
| 2022-05-06 | $7.85 | $8.67 | $7.78 | $7.81 | $7.81 | 75,787,260 |
| 2022-05-05 | $7.27 | $8.08 | $7.23 | $8.07 | $8.07 | 68,004,770 |
| 2022-05-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-04-29 | $7.69 | $8.06 | $7.52 | $7.89 | $7.89 | 69,353,990 |
| 2022-04-28 | $7.77 | $8.14 | $7.63 | $7.89 | $7.89 | 85,032,010 |
| 2022-04-27 | $6.84 | $7.63 | $6.84 | $7.63 | $7.63 | 67,312,920 |
| 2022-04-26 | $6.73 | $7.26 | $6.38 | $6.94 | $6.94 | 40,540,660 |
| 2022-04-25 | $7.35 | $7.55 | $6.73 | $6.73 | $6.73 | 40,810,000 |
| 2022-04-22 | $7.10 | $7.67 | $7.03 | $7.48 | $7.48 | 43,401,150 |
| 2022-04-21 | $7.34 | $7.43 | $6.96 | $6.97 | $6.97 | 25,337,150 |
| 2022-04-20 | $7.39 | $7.64 | $7.36 | $7.43 | $7.43 | 24,965,790 |
| 2022-04-19 | $7.43 | $7.59 | $7.36 | $7.41 | $7.41 | 20,913,100 |
| 2022-04-18 | $7.25 | $7.65 | $7.11 | $7.53 | $7.53 | 28,934,940 |
| 2022-04-15 | $7.48 | $7.52 | $7.14 | $7.30 | $7.30 | 37,119,100 |
| 2022-04-14 | $6.61 | $7.23 | $6.57 | $7.23 | $7.23 | 24,334,160 |
| 2022-04-13 | $6.71 | $6.77 | $6.56 | $6.57 | $6.57 | 12,816,490 |
| 2022-04-12 | $6.68 | $6.80 | $6.56 | $6.76 | $6.76 | 18,648,450 |
| 2022-04-11 | $7.00 | $7.10 | $6.54 | $6.62 | $6.62 | 26,845,120 |
| 2022-04-08 | $7.36 | $7.43 | $7.04 | $7.09 | $7.09 | 25,396,690 |
| 2022-04-07 | $7.66 | $7.73 | $7.35 | $7.39 | $7.39 | 27,478,010 |
| 2022-04-06 | $7.99 | $8.06 | $7.58 | $7.72 | $7.72 | 38,504,190 |
| 2022-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-04-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-04-01 | $7.77 | $8.34 | $7.63 | $8.10 | $8.10 | 48,079,720 |
| 2022-03-31 | $7.60 | $7.96 | $7.50 | $7.86 | $7.86 | 40,925,420 |
| 2022-03-30 | $7.25 | $7.90 | $7.20 | $7.59 | $7.59 | 40,683,510 |
| 2022-03-29 | $7.24 | $7.41 | $7.11 | $7.25 | $7.25 | 20,351,350 |
| 2022-03-28 | $7.25 | $7.32 | $7.07 | $7.20 | $7.20 | 17,970,690 |
| 2022-03-25 | $7.27 | $7.54 | $7.24 | $7.38 | $7.38 | 26,786,920 |
| 2022-03-24 | $7.34 | $7.66 | $7.20 | $7.27 | $7.27 | 35,453,770 |
| 2022-03-23 | $7.25 | $7.65 | $7.25 | $7.46 | $7.46 | 42,550,700 |
| 2022-03-22 | $7.26 | $7.37 | $7.16 | $7.26 | $7.26 | 32,084,940 |
| 2022-03-21 | $7.12 | $7.58 | $7.04 | $7.32 | $7.32 | 63,607,420 |
| 2022-03-18 | $6.34 | $7.04 | $6.32 | $7.04 | $7.04 | 34,223,750 |
| 2022-03-17 | $6.46 | $6.53 | $6.34 | $6.40 | $6.40 | 17,386,950 |
| 2022-03-16 | $6.32 | $6.41 | $6.00 | $6.39 | $6.39 | 25,479,540 |
| 2022-03-15 | $6.52 | $6.68 | $6.20 | $6.21 | $6.21 | 24,281,380 |
| 2022-03-14 | $6.72 | $6.93 | $6.62 | $6.62 | $6.62 | 21,305,440 |
| 2022-03-11 | $6.67 | $6.85 | $6.61 | $6.74 | $6.74 | 29,197,080 |
| 2022-03-10 | $6.61 | $7.08 | $6.44 | $6.87 | $6.87 | 42,224,300 |
| 2022-03-09 | $6.22 | $6.44 | $5.96 | $6.44 | $6.44 | 21,567,150 |
| 2022-03-08 | $6.36 | $6.49 | $6.23 | $6.24 | $6.24 | 12,289,830 |
| 2022-03-07 | $6.42 | $6.52 | $6.29 | $6.33 | $6.33 | 11,879,640 |
| 2022-03-04 | $6.55 | $6.58 | $6.39 | $6.42 | $6.42 | 11,937,730 |
| 2022-03-03 | $6.72 | $6.72 | $6.55 | $6.58 | $6.58 | 12,424,760 |
| 2022-03-02 | $6.64 | $6.75 | $6.60 | $6.66 | $6.66 | 10,242,910 |
| 2022-03-01 | $6.49 | $6.68 | $6.48 | $6.65 | $6.65 | 14,128,600 |
| 2022-02-28 | $6.49 | $6.65 | $6.38 | $6.51 | $6.51 | 11,714,410 |
| 2022-02-25 | $6.51 | $6.61 | $6.48 | $6.49 | $6.49 | 12,321,690 |
| 2022-02-24 | $6.66 | $6.78 | $6.35 | $6.53 | $6.53 | 24,020,790 |
| 2022-02-23 | $6.50 | $6.74 | $6.50 | $6.71 | $6.71 | 15,169,990 |
| 2022-02-22 | $6.61 | $6.65 | $6.47 | $6.53 | $6.53 | 14,344,500 |
| 2022-02-21 | $6.42 | $6.78 | $6.37 | $6.68 | $6.68 | 23,672,980 |
| 2022-02-18 | $6.24 | $6.36 | $6.21 | $6.36 | $6.36 | 10,980,240 |
| 2022-02-17 | $6.32 | $6.35 | $6.24 | $6.24 | $6.24 | 12,675,150 |
| 2022-02-16 | $6.29 | $6.35 | $6.27 | $6.33 | $6.33 | 10,847,900 |
| 2022-02-15 | $6.21 | $6.34 | $6.18 | $6.27 | $6.27 | 9,162,320 |
| 2022-02-14 | $6.16 | $6.32 | $6.12 | $6.25 | $6.25 | 11,303,830 |
| 2022-02-11 | $6.49 | $6.49 | $6.18 | $6.21 | $6.21 | 17,610,130 |
| 2022-02-10 | $6.53 | $6.53 | $6.32 | $6.46 | $6.46 | 20,141,260 |
| 2022-02-09 | $6.34 | $6.53 | $6.33 | $6.51 | $6.51 | 14,911,990 |
| 2022-02-08 | $6.23 | $6.44 | $6.20 | $6.33 | $6.33 | 16,595,150 |
| 2022-02-07 | $6.35 | $6.47 | $6.20 | $6.23 | $6.23 | 17,701,050 |
| 2022-02-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-02-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-02-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-01-28 | $6.29 | $6.39 | $6.20 | $6.20 | $6.20 | 14,966,960 |
| 2022-01-27 | $6.56 | $6.63 | $6.27 | $6.31 | $6.31 | 15,649,320 |
| 2022-01-26 | $6.45 | $6.58 | $6.33 | $6.38 | $6.38 | 15,173,730 |
| 2022-01-25 | $6.75 | $6.81 | $6.42 | $6.43 | $6.43 | 23,246,390 |
| 2022-01-24 | $6.78 | $6.92 | $6.73 | $6.79 | $6.79 | 14,583,940 |
| 2022-01-21 | $7.01 | $7.15 | $6.76 | $6.80 | $6.80 | 36,673,240 |
| 2022-01-20 | $7.46 | $7.52 | $7.00 | $7.08 | $7.08 | 30,114,380 |
| 2022-01-19 | $7.62 | $7.72 | $7.32 | $7.46 | $7.46 | 27,710,390 |
| 2022-01-18 | $7.85 | $7.91 | $7.61 | $7.62 | $7.62 | 24,016,390 |
| 2022-01-17 | $7.86 | $8.00 | $7.67 | $7.93 | $7.93 | 38,952,350 |
| 2022-01-14 | $7.71 | $7.73 | $7.56 | $7.58 | $7.58 | 16,442,560 |
| 2022-01-13 | $7.81 | $7.85 | $7.64 | $7.71 | $7.71 | 20,703,570 |
| 2022-01-12 | $7.60 | $7.88 | $7.51 | $7.82 | $7.82 | 27,354,640 |
| 2022-01-11 | $7.69 | $7.87 | $7.55 | $7.62 | $7.62 | 24,049,760 |
| 2022-01-10 | $7.66 | $7.98 | $7.61 | $7.68 | $7.68 | 32,983,090 |
| 2022-01-07 | $7.70 | $7.85 | $7.50 | $7.58 | $7.58 | 36,568,000 |
| 2022-01-06 | $7.65 | $7.93 | $7.65 | $7.71 | $7.71 | 34,080,340 |
| 2022-01-05 | $8.05 | $8.29 | $7.66 | $7.77 | $7.77 | 59,618,180 |
| 2022-01-04 | $7.90 | $8.22 | $7.86 | $8.09 | $8.09 | 61,399,390 |
| 2022-01-03 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2021-12-31 | $8.39 | $8.43 | $7.98 | $7.99 | $7.99 | 85,906,960 |
| 2021-12-30 | $8.11 | $8.93 | $7.67 | $8.59 | $8.59 | 145,208,150 |
| 2021-12-29 | $8.21 | $8.70 | $7.90 | $8.13 | $8.13 | 156,588,700 |
| 2021-12-28 | $7.50 | $7.91 | $7.28 | $7.91 | $7.91 | 57,778,140 |
| 2021-12-27 | $6.57 | $7.19 | $6.48 | $7.19 | $7.19 | 50,778,030 |
| 2021-12-24 | $6.71 | $6.76 | $6.50 | $6.54 | $6.54 | 16,154,290 |
| 2021-12-23 | $6.82 | $6.87 | $6.64 | $6.65 | $6.65 | 22,056,680 |
| 2021-12-22 | $6.69 | $7.03 | $6.64 | $6.89 | $6.89 | 32,547,680 |
| 2021-12-21 | $6.64 | $6.77 | $6.50 | $6.67 | $6.67 | 21,336,950 |
| 2021-12-20 | $6.54 | $6.84 | $6.54 | $6.61 | $6.61 | 21,108,830 |
| 2021-12-17 | $6.75 | $6.75 | $6.54 | $6.58 | $6.58 | 17,523,170 |
| 2021-12-16 | $6.75 | $6.83 | $6.60 | $6.68 | $6.68 | 17,654,650 |
| 2021-12-15 | $6.63 | $6.84 | $6.56 | $6.75 | $6.75 | 25,369,650 |
| 2021-12-14 | $6.41 | $6.78 | $6.38 | $6.61 | $6.61 | 28,667,320 |
| 2021-12-13 | $6.51 | $6.55 | $6.35 | $6.40 | $6.40 | 23,169,290 |
| 2021-12-07 | $6.21 | $6.44 | $6.20 | $6.26 | $6.26 | 24,648,610 |
| 2021-12-06 | $6.06 | $6.58 | $6.04 | $6.26 | $6.26 | 42,846,730 |
| 2021-12-03 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 36,727,720 |
| 2021-12-02 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 7,035,700 |
| 2021-12-01 | $5.82 | $5.84 | $5.75 | $5.79 | $5.79 | 8,912,880 |
| 2021-11-30 | $5.51 | $5.95 | $5.51 | $5.82 | $5.82 | 21,624,170 |
| 2021-11-29 | $5.53 | $5.58 | $5.48 | $5.50 | $5.50 | 8,533,830 |
| 2021-11-26 | $5.69 | $5.70 | $5.59 | $5.62 | $5.62 | 7,786,830 |
| 2021-11-25 | $5.67 | $5.72 | $5.63 | $5.68 | $5.68 | 5,739,250 |
| 2021-11-24 | $5.67 | $5.70 | $5.62 | $5.68 | $5.68 | 8,287,740 |
| 2021-11-23 | $5.71 | $5.80 | $5.61 | $5.68 | $5.68 | 12,010,040 |
| 2021-11-22 | $5.67 | $5.73 | $5.66 | $5.70 | $5.70 | 6,482,020 |
| 2021-11-19 | $5.63 | $5.73 | $5.61 | $5.70 | $5.70 | 6,200,300 |
| 2021-11-18 | $5.78 | $5.81 | $5.65 | $5.65 | $5.65 | 6,545,610 |
| 2021-11-17 | $5.65 | $5.80 | $5.61 | $5.78 | $5.78 | 5,207,470 |
| 2021-11-16 | $5.78 | $5.82 | $5.67 | $5.67 | $5.67 | 6,676,090 |
| 2021-11-15 | $5.76 | $5.82 | $5.67 | $5.78 | $5.78 | 9,733,100 |
| 2021-11-12 | $5.62 | $5.77 | $5.57 | $5.75 | $5.75 | 7,996,790 |
| 2021-11-11 | $5.58 | $5.70 | $5.57 | $5.64 | $5.64 | 4,608,430 |
| 2021-11-10 | $5.60 | $5.63 | $5.52 | $5.58 | $5.58 | 5,192,450 |
| 2021-11-09 | $5.60 | $5.62 | $5.57 | $5.61 | $5.61 | 3,774,780 |
| 2021-11-08 | $5.52 | $5.62 | $5.45 | $5.57 | $5.57 | 5,753,700 |
| 2021-11-05 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 5,100,430 |
| 2021-11-04 | $5.43 | $5.52 | $5.40 | $5.50 | $5.50 | 5,546,010 |
| 2021-11-03 | $5.43 | $5.48 | $5.36 | $5.43 | $5.43 | 4,797,990 |
| 2021-11-02 | $5.50 | $5.63 | $5.33 | $5.42 | $5.42 | 7,747,340 |
| 2021-11-01 | $5.37 | $5.57 | $5.36 | $5.51 | $5.51 | 9,905,240 |
| 2021-10-29 | $5.29 | $5.39 | $5.26 | $5.36 | $5.36 | 5,510,100 |
| 2021-10-28 | $5.41 | $5.44 | $5.26 | $5.29 | $5.29 | 7,273,950 |
| 2021-10-27 | $5.66 | $5.68 | $5.36 | $5.42 | $5.42 | 13,171,430 |
| 2021-10-26 | $5.68 | $5.79 | $5.63 | $5.64 | $5.64 | 7,889,050 |
| 2021-10-25 | $5.68 | $5.74 | $5.62 | $5.68 | $5.68 | 5,906,730 |
| 2021-10-22 | $5.74 | $5.74 | $5.62 | $5.62 | $5.62 | 8,140,200 |
| 2021-10-21 | $5.76 | $5.84 | $5.73 | $5.73 | $5.73 | 6,204,820 |
| 2021-10-20 | $5.76 | $5.84 | $5.73 | $5.80 | $5.80 | 6,683,970 |
| 2021-10-19 | $5.87 | $5.87 | $5.72 | $5.73 | $5.73 | 10,575,500 |
| 2021-10-18 | $5.86 | $5.99 | $5.84 | $5.85 | $5.85 | 8,452,380 |
| 2021-10-15 | $6.05 | $6.05 | $5.85 | $5.86 | $5.86 | 9,272,840 |
| 2021-10-14 | $6.00 | $6.08 | $5.95 | $6.04 | $6.04 | 6,327,210 |
| 2021-10-13 | $5.91 | $6.04 | $5.91 | $6.00 | $6.00 | 7,252,120 |
| 2021-10-12 | $6.11 | $6.14 | $5.89 | $5.94 | $5.94 | 11,088,890 |
| 2021-10-11 | $6.10 | $6.22 | $6.06 | $6.11 | $6.11 | 7,787,130 |
| 2021-09-30 | $5.90 | $5.98 | $5.85 | $5.93 | $5.93 | 10,314,170 |
| 2021-09-29 | $6.06 | $6.12 | $5.88 | $5.91 | $5.91 | 13,584,800 |
| 2021-09-28 | $6.20 | $6.25 | $6.06 | $6.12 | $6.12 | 13,123,590 |
| 2021-09-27 | $6.61 | $6.61 | $6.12 | $6.20 | $6.20 | 15,964,910 |
| 2021-09-24 | $6.66 | $6.79 | $6.52 | $6.53 | $6.53 | 14,415,930 |
| 2021-09-23 | $6.48 | $6.88 | $6.48 | $6.70 | $6.70 | 29,214,110 |
| 2021-09-22 | $6.31 | $6.50 | $6.24 | $6.48 | $6.48 | 15,109,980 |
| 2021-09-21 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-09-20 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2021-09-17 | $6.55 | $6.60 | $6.26 | $6.42 | $6.42 | 19,171,910 |
| 2021-09-16 | $6.52 | $6.66 | $6.47 | $6.52 | $6.52 | 22,914,980 |
| 2021-09-15 | $6.34 | $6.65 | $6.32 | $6.56 | $6.56 | 21,172,920 |
| 2021-09-14 | $6.42 | $6.57 | $6.35 | $6.38 | $6.38 | 23,548,510 |
| 2021-09-13 | $6.14 | $6.48 | $6.14 | $6.39 | $6.39 | 22,452,050 |
| 2021-09-10 | $6.15 | $6.26 | $6.11 | $6.19 | $6.19 | 12,496,190 |
| 2021-09-09 | $6.13 | $6.22 | $6.06 | $6.19 | $6.19 | 15,354,180 |
| 2021-09-08 | $6.00 | $6.15 | $5.98 | $6.13 | $6.13 | 14,210,860 |
| 2021-09-07 | $5.93 | $6.03 | $5.88 | $6.00 | $6.00 | 14,972,990 |
| 2021-09-06 | $5.80 | $5.97 | $5.79 | $5.95 | $5.95 | 15,571,420 |
| 2021-09-03 | $5.86 | $6.03 | $5.81 | $5.86 | $5.86 | 20,555,970 |
| 2021-09-02 | $5.65 | $5.71 | $5.60 | $5.69 | $5.69 | 12,089,690 |
| 2021-09-01 | $5.67 | $5.72 | $5.59 | $5.66 | $5.66 | 14,875,890 |
| 2021-08-31 | $5.95 | $5.96 | $5.60 | $5.67 | $5.67 | 22,719,090 |
| 2021-08-30 | $5.92 | $6.01 | $5.87 | $5.96 | $5.96 | 14,482,620 |
| 2021-08-27 | $5.90 | $5.95 | $5.83 | $5.85 | $5.85 | 13,082,010 |
| 2021-08-26 | $5.87 | $6.08 | $5.82 | $5.93 | $5.93 | 23,584,180 |
| 2021-08-25 | $5.85 | $5.89 | $5.78 | $5.87 | $5.87 | 14,528,760 |
| 2021-08-24 | $5.83 | $5.93 | $5.81 | $5.85 | $5.85 | 16,393,620 |
| 2021-08-23 | $5.83 | $5.89 | $5.77 | $5.85 | $5.85 | 18,788,550 |
| 2021-08-20 | $5.93 | $5.94 | $5.73 | $5.83 | $5.83 | 25,289,400 |
| 2021-08-19 | $6.22 | $6.22 | $5.95 | $6.07 | $6.07 | 18,733,350 |
| 2021-08-18 | $6.27 | $6.35 | $6.18 | $6.23 | $6.23 | 16,310,670 |
| 2021-08-17 | $6.77 | $6.81 | $6.21 | $6.24 | $6.24 | 37,321,600 |
| 2021-08-16 | $6.77 | $6.96 | $6.63 | $6.82 | $6.82 | 29,651,530 |
| 2021-08-13 | $6.71 | $6.78 | $6.63 | $6.72 | $6.72 | 14,740,750 |
| 2021-08-12 | $6.73 | $6.87 | $6.69 | $6.74 | $6.74 | 20,196,980 |
| 2021-08-11 | $6.35 | $6.90 | $6.32 | $6.72 | $6.72 | 37,729,730 |
| 2021-08-10 | $6.23 | $6.44 | $6.22 | $6.35 | $6.35 | 17,399,920 |
| 2021-08-09 | $6.40 | $6.41 | $6.22 | $6.25 | $6.25 | 18,334,610 |
| 2021-08-06 | $6.37 | $6.57 | $6.33 | $6.48 | $6.48 | 17,197,660 |
| 2021-08-05 | $6.54 | $6.54 | $6.29 | $6.37 | $6.37 | 17,747,400 |
| 2021-08-04 | $6.33 | $6.69 | $6.33 | $6.55 | $6.55 | 21,336,290 |
| 2021-08-03 | $6.60 | $6.68 | $6.35 | $6.37 | $6.37 | 23,685,900 |
| 2021-08-02 | $6.50 | $6.90 | $6.42 | $6.68 | $6.68 | 26,167,230 |
| 2021-07-30 | $6.65 | $6.74 | $6.47 | $6.55 | $6.55 | 25,138,940 |
| 2021-07-29 | $6.52 | $6.83 | $6.48 | $6.62 | $6.62 | 28,158,160 |
| 2021-07-28 | $6.61 | $6.76 | $6.33 | $6.40 | $6.40 | 33,449,820 |
| 2021-07-27 | $6.92 | $7.08 | $6.68 | $6.74 | $6.74 | 39,958,770 |
| 2021-07-26 | $6.82 | $7.11 | $6.72 | $6.85 | $6.85 | 34,587,340 |
| 2021-07-23 | $6.81 | $6.99 | $6.76 | $6.84 | $6.84 | 41,497,360 |
| 2021-07-22 | $6.82 | $6.96 | $6.61 | $6.91 | $6.91 | 73,848,180 |
| 2021-07-21 | $5.93 | $6.55 | $5.93 | $6.55 | $6.55 | 46,950,390 |
| 2021-07-20 | $5.89 | $5.95 | $5.80 | $5.95 | $5.95 | 9,078,680 |
| 2021-07-19 | $6.00 | $6.05 | $5.85 | $5.88 | $5.88 | 13,754,130 |
| 2021-07-16 | $6.06 | $6.16 | $6.01 | $6.06 | $6.06 | 10,851,930 |
| 2021-07-15 | $6.12 | $6.13 | $5.91 | $6.06 | $6.06 | 10,956,480 |
| 2021-07-14 | $6.21 | $6.25 | $6.08 | $6.10 | $6.10 | 11,687,300 |
| 2021-07-13 | $6.29 | $6.42 | $6.19 | $6.21 | $6.21 | 14,077,910 |
| 2021-07-12 | $6.26 | $6.41 | $6.24 | $6.36 | $6.36 | 14,705,640 |
| 2021-07-09 | $6.29 | $6.38 | $6.22 | $6.30 | $6.30 | 17,259,750 |
| 2021-07-08 | $5.98 | $6.56 | $5.98 | $6.35 | $6.35 | 38,089,310 |
| 2021-07-07 | $5.92 | $6.00 | $5.90 | $6.00 | $6.00 | 11,456,920 |
| 2021-07-06 | $6.24 | $6.24 | $5.90 | $6.00 | $6.00 | 20,761,490 |
| 2021-07-05 | $6.15 | $6.32 | $6.11 | $6.21 | $6.21 | 14,534,400 |
| 2021-07-02 | $6.09 | $6.22 | $6.05 | $6.14 | $6.14 | 14,917,600 |
| 2021-07-01 | $6.18 | $6.34 | $6.06 | $6.09 | $6.09 | 21,391,100 |
| 2021-06-30 | $6.14 | $6.37 | $6.06 | $6.23 | $6.23 | 20,286,510 |
| 2021-06-29 | $6.15 | $6.30 | $6.04 | $6.08 | $6.08 | 20,379,690 |
| 2021-06-28 | $6.23 | $6.25 | $6.10 | $6.17 | $6.17 | 17,212,430 |
| 2021-06-25 | $6.27 | $6.36 | $6.16 | $6.23 | $6.23 | 25,033,920 |
| 2021-06-24 | $6.50 | $6.52 | $6.23 | $6.26 | $6.26 | 28,288,970 |
| 2021-06-23 | $6.40 | $6.53 | $6.33 | $6.49 | $6.49 | 24,388,440 |
| 2021-06-22 | $6.41 | $6.52 | $6.28 | $6.37 | $6.37 | 24,644,900 |
| 2021-06-21 | $6.23 | $6.68 | $6.20 | $6.45 | $6.45 | 37,840,560 |
| 2021-06-18 | $6.09 | $6.45 | $6.03 | $6.31 | $6.31 | 40,121,850 |
| 2021-06-17 | $5.96 | $6.12 | $5.93 | $6.06 | $6.06 | 20,850,830 |
| 2021-06-16 | $6.09 | $6.17 | $5.96 | $6.02 | $6.02 | 27,157,430 |
| 2021-06-15 | $5.85 | $6.23 | $5.76 | $6.10 | $6.10 | 46,082,010 |
| 2021-06-14 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2021-06-11 | $5.92 | $5.94 | $5.74 | $5.84 | $5.84 | 26,348,650 |
| 2021-06-10 | $5.66 | $5.96 | $5.63 | $5.83 | $5.83 | 39,685,200 |
| 2021-06-09 | $5.66 | $5.77 | $5.62 | $5.63 | $5.63 | 23,259,230 |
| 2021-06-08 | $5.67 | $5.83 | $5.65 | $5.71 | $5.71 | 41,577,170 |
| 2021-06-07 | $5.36 | $5.84 | $5.33 | $5.73 | $5.73 | 62,182,580 |
| 2021-06-04 | $5.23 | $5.37 | $5.21 | $5.32 | $5.32 | 14,048,750 |
| 2021-06-03 | $5.23 | $5.30 | $5.20 | $5.25 | $5.25 | 9,984,500 |
| 2021-06-02 | $5.25 | $5.29 | $5.21 | $5.23 | $5.23 | 9,275,540 |
| 2021-06-01 | $5.27 | $5.31 | $5.22 | $5.27 | $5.27 | 9,914,900 |
| 2021-05-31 | $5.19 | $5.28 | $5.19 | $5.27 | $5.27 | 10,124,970 |
| 2021-05-28 | $5.23 | $5.25 | $5.18 | $5.21 | $5.21 | 8,676,190 |
| 2021-05-27 | $5.20 | $5.29 | $5.17 | $5.24 | $5.24 | 11,130,030 |
| 2021-05-26 | $5.19 | $5.29 | $5.15 | $5.21 | $5.21 | 11,364,560 |
| 2021-05-25 | $5.18 | $5.21 | $5.14 | $5.19 | $5.19 | 9,333,830 |
| 2021-05-24 | $5.08 | $5.23 | $5.05 | $5.20 | $5.20 | 14,462,630 |
| 2021-05-21 | $5.09 | $5.16 | $5.07 | $5.10 | $5.10 | 5,420,410 |
| 2021-05-20 | $5.09 | $5.11 | $5.03 | $5.09 | $5.09 | 4,786,100 |
| 2021-05-19 | $5.13 | $5.16 | $5.06 | $5.07 | $5.07 | 6,627,490 |
| 2021-05-18 | $5.07 | $5.18 | $5.04 | $5.17 | $5.17 | 7,141,960 |
| 2021-05-17 | $5.14 | $5.19 | $5.09 | $5.09 | $5.09 | 6,893,760 |
| 2021-05-14 | $5.12 | $5.18 | $5.10 | $5.17 | $5.17 | 6,450,510 |
| 2021-05-13 | $5.12 | $5.17 | $5.09 | $5.10 | $5.10 | 5,529,450 |
| 2021-05-12 | $5.04 | $5.16 | $5.04 | $5.14 | $5.14 | 6,481,420 |
| 2021-05-11 | $5.00 | $5.10 | $4.98 | $5.07 | $5.07 | 6,773,550 |
| 2021-05-10 | $5.08 | $5.12 | $4.98 | $5.02 | $5.02 | 8,959,160 |
| 2021-05-07 | $5.08 | $5.13 | $5.08 | $5.08 | $5.08 | 5,323,060 |
| 2021-05-06 | $5.05 | $5.17 | $5.03 | $5.12 | $5.12 | 5,205,750 |
| 2021-05-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-05-04 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2021-04-30 | $5.16 | $5.16 | $5.02 | $5.06 | $5.06 | 6,488,980 |
| 2021-04-29 | $5.11 | $5.23 | $5.07 | $5.14 | $5.14 | 6,860,380 |
| 2021-04-28 | $5.15 | $5.15 | $5.07 | $5.11 | $5.11 | 4,648,020 |
| 2021-04-27 | $5.18 | $5.19 | $5.06 | $5.11 | $5.11 | 6,316,700 |
| 2021-04-26 | $5.19 | $5.27 | $5.18 | $5.19 | $5.19 | 5,593,230 |
| 2021-04-23 | $5.27 | $5.28 | $5.16 | $5.18 | $5.18 | 6,756,550 |
| 2021-04-22 | $5.26 | $5.31 | $5.22 | $5.26 | $5.26 | 6,714,340 |
| 2021-04-21 | $5.32 | $5.33 | $5.21 | $5.26 | $5.26 | 6,714,540 |
| 2021-04-20 | $5.39 | $5.42 | $5.34 | $5.35 | $5.35 | 6,799,750 |
| 2021-04-19 | $5.30 | $5.39 | $5.28 | $5.38 | $5.38 | 8,283,410 |
| 2021-04-16 | $5.24 | $5.34 | $5.20 | $5.32 | $5.32 | 8,521,000 |
| 2021-04-15 | $5.23 | $5.26 | $5.14 | $5.25 | $5.25 | 7,390,410 |
| 2021-04-14 | $5.21 | $5.27 | $5.18 | $5.25 | $5.25 | 6,044,700 |
| 2021-04-13 | $5.35 | $5.37 | $5.21 | $5.22 | $5.22 | 9,530,350 |
| 2021-04-12 | $5.36 | $5.46 | $5.32 | $5.38 | $5.38 | 9,860,470 |
| 2021-04-09 | $5.44 | $5.49 | $5.33 | $5.36 | $5.36 | 12,716,420 |
| 2021-04-08 | $5.62 | $5.62 | $5.45 | $5.45 | $5.45 | 14,569,820 |
| 2021-04-07 | $5.52 | $5.57 | $5.44 | $5.57 | $5.57 | 11,403,670 |
| 2021-04-06 | $5.50 | $5.65 | $5.50 | $5.53 | $5.53 | 18,129,830 |
| 2021-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2021-04-02 | $5.36 | $5.53 | $5.31 | $5.46 | $5.46 | 15,525,670 |
| 2021-04-01 | $5.40 | $5.42 | $5.31 | $5.36 | $5.36 | 6,365,370 |
| 2021-03-31 | $5.32 | $5.44 | $5.27 | $5.38 | $5.38 | 9,675,580 |
| 2021-03-30 | $5.36 | $5.37 | $5.25 | $5.27 | $5.27 | 8,014,400 |
| 2021-03-29 | $5.44 | $5.44 | $5.34 | $5.36 | $5.36 | 10,018,310 |
| 2021-03-26 | $5.45 | $5.46 | $5.36 | $5.44 | $5.44 | 11,636,230 |
| 2021-03-25 | $5.39 | $5.51 | $5.33 | $5.45 | $5.45 | 14,297,850 |
| 2021-03-24 | $5.30 | $5.42 | $5.29 | $5.36 | $5.36 | 10,554,630 |
| 2021-03-23 | $5.33 | $5.49 | $5.33 | $5.36 | $5.36 | 17,018,070 |
| 2021-03-22 | $5.22 | $5.35 | $5.19 | $5.35 | $5.35 | 10,926,500 |
| 2021-03-19 | $5.21 | $5.27 | $5.20 | $5.23 | $5.23 | 6,306,290 |
| 2021-03-18 | $5.33 | $5.33 | $5.23 | $5.25 | $5.25 | 7,782,110 |
| 2021-03-17 | $5.30 | $5.38 | $5.27 | $5.34 | $5.34 | 10,503,220 |
| 2021-03-16 | $5.27 | $5.30 | $5.24 | $5.29 | $5.29 | 7,512,760 |
| 2021-03-15 | $5.25 | $5.30 | $5.19 | $5.25 | $5.25 | 7,810,810 |
| 2021-03-12 | $5.17 | $5.28 | $5.12 | $5.25 | $5.25 | 9,516,510 |
| 2021-03-11 | $5.04 | $5.21 | $5.01 | $5.19 | $5.19 | 8,168,420 |
| 2021-03-10 | $5.15 | $5.17 | $5.02 | $5.04 | $5.04 | 7,183,480 |
| 2021-03-09 | $5.26 | $5.26 | $4.99 | $5.13 | $5.13 | 11,969,610 |
| 2021-03-08 | $5.29 | $5.35 | $5.22 | $5.24 | $5.24 | 10,953,770 |
| 2021-03-05 | $5.26 | $5.31 | $5.21 | $5.29 | $5.29 | 9,158,810 |
| 2021-03-04 | $5.26 | $5.34 | $5.23 | $5.26 | $5.26 | 11,683,200 |
| 2021-03-03 | $5.20 | $5.30 | $5.17 | $5.27 | $5.27 | 7,922,210 |
| 2021-03-02 | $5.23 | $5.25 | $5.16 | $5.19 | $5.19 | 6,708,900 |
| 2021-03-01 | $5.19 | $5.25 | $5.18 | $5.24 | $5.24 | 6,887,890 |
| 2021-02-26 | $5.11 | $5.21 | $5.06 | $5.17 | $5.17 | 6,442,350 |
| 2021-02-25 | $5.27 | $5.29 | $5.16 | $5.17 | $5.17 | 6,638,230 |
| 2021-02-24 | $5.19 | $5.32 | $5.17 | $5.24 | $5.24 | 9,505,180 |
| 2021-02-23 | $5.24 | $5.29 | $5.17 | $5.18 | $5.18 | 8,351,090 |
| 2021-02-22 | $5.21 | $5.35 | $5.21 | $5.23 | $5.23 | 13,174,950 |
| 2021-02-19 | $5.07 | $5.22 | $5.05 | $5.22 | $5.22 | 9,572,040 |
| 2021-02-18 | $5.05 | $5.10 | $5.04 | $5.07 | $5.07 | 7,601,120 |
| 2021-02-17 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-02-16 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-02-15 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-02-12 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-02-11 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-02-10 | $4.93 | $5.00 | $4.91 | $4.97 | $4.97 | 7,606,980 |
| 2021-02-09 | $4.84 | $4.94 | $4.84 | $4.93 | $4.93 | 6,810,400 |
| 2021-02-08 | $4.82 | $4.93 | $4.81 | $4.86 | $4.86 | 6,478,780 |
| 2021-02-05 | $4.84 | $4.90 | $4.80 | $4.83 | $4.83 | 5,910,450 |
| 2021-02-04 | $4.98 | $5.01 | $4.73 | $4.83 | $4.83 | 14,790,350 |
| 2021-02-03 | $5.20 | $5.20 | $4.98 | $5.02 | $5.02 | 13,570,050 |
| 2021-02-02 | $5.27 | $5.30 | $5.17 | $5.23 | $5.23 | 7,646,320 |
| 2021-02-01 | $5.18 | $5.30 | $5.14 | $5.27 | $5.27 | 8,303,540 |
| 2021-01-29 | $5.35 | $5.40 | $5.11 | $5.19 | $5.19 | 15,491,420 |
| 2021-01-28 | $5.29 | $5.43 | $5.27 | $5.35 | $5.35 | 10,144,250 |
| 2021-01-27 | $5.35 | $5.46 | $5.35 | $5.35 | $5.35 | 13,164,370 |
| 2021-01-26 | $5.28 | $5.33 | $5.22 | $5.30 | $5.30 | 8,647,050 |
| 2021-01-25 | $5.37 | $5.38 | $5.26 | $5.28 | $5.28 | 14,953,250 |
| 2021-01-22 | $5.62 | $5.62 | $5.37 | $5.40 | $5.40 | 25,057,380 |
| 2021-01-21 | $5.60 | $5.67 | $5.57 | $5.63 | $5.63 | 16,975,450 |
| 2021-01-20 | $5.61 | $5.62 | $5.48 | $5.57 | $5.57 | 15,781,090 |
| 2021-01-19 | $5.64 | $5.65 | $5.55 | $5.61 | $5.61 | 14,683,270 |
| 2021-01-18 | $5.50 | $5.73 | $5.50 | $5.62 | $5.62 | 15,791,630 |
| 2021-01-15 | $5.46 | $5.60 | $5.46 | $5.53 | $5.53 | 17,066,820 |
| 2021-01-14 | $5.81 | $5.87 | $5.45 | $5.51 | $5.51 | 38,133,680 |
| 2021-01-13 | $6.25 | $6.27 | $5.84 | $5.92 | $5.92 | 39,171,010 |
| 2021-01-12 | $6.20 | $6.28 | $6.12 | $6.26 | $6.26 | 30,443,060 |
| 2021-01-11 | $6.03 | $6.31 | $5.95 | $6.29 | $6.29 | 44,946,850 |
| 2021-01-08 | $6.04 | $6.20 | $6.00 | $6.05 | $6.05 | 29,555,030 |
| 2021-01-07 | $6.12 | $6.34 | $5.97 | $6.01 | $6.01 | 45,241,520 |
| 2021-01-06 | $6.14 | $6.26 | $5.96 | $6.10 | $6.10 | 33,768,490 |
| 2021-01-05 | $6.05 | $6.38 | $6.03 | $6.19 | $6.19 | 53,548,210 |
| 2021-01-04 | $6.02 | $6.16 | $5.98 | $6.11 | $6.11 | 54,006,730 |
| 2021-01-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2020-12-31 | $5.78 | $6.31 | $5.73 | $6.14 | $6.14 | 90,562,210 |
| 2020-12-30 | $5.76 | $5.87 | $5.65 | $5.74 | $5.74 | 25,098,110 |
| 2020-12-29 | $5.61 | $5.84 | $5.59 | $5.69 | $5.69 | 21,762,600 |
| 2020-12-28 | $5.69 | $5.75 | $5.56 | $5.62 | $5.62 | 16,349,780 |
| 2020-12-25 | $5.58 | $5.82 | $5.57 | $5.72 | $5.72 | 19,545,600 |
| 2020-12-24 | $5.78 | $5.79 | $5.57 | $5.64 | $5.64 | 19,926,650 |
| 2020-12-23 | $5.55 | $5.83 | $5.55 | $5.75 | $5.75 | 22,703,080 |
| 2020-12-22 | $5.63 | $5.75 | $5.54 | $5.55 | $5.55 | 16,685,350 |
| 2020-12-21 | $5.48 | $5.75 | $5.46 | $5.64 | $5.64 | 15,002,900 |
| 2020-12-18 | $5.52 | $5.58 | $5.46 | $5.48 | $5.48 | 13,088,700 |
| 2020-12-17 | $5.42 | $5.48 | $5.34 | $5.47 | $5.47 | 12,134,090 |
| 2020-12-16 | $5.41 | $5.54 | $5.37 | $5.46 | $5.46 | 11,323,600 |
| 2020-12-15 | $5.39 | $5.41 | $5.32 | $5.38 | $5.38 | 6,343,510 |
| 2020-12-14 | $5.40 | $5.43 | $5.31 | $5.38 | $5.38 | 9,011,300 |
| 2020-12-11 | $5.62 | $5.62 | $5.26 | $5.47 | $5.47 | 21,239,270 |
| 2020-12-10 | $5.62 | $5.67 | $5.56 | $5.58 | $5.58 | 11,740,980 |
| 2020-12-09 | $5.92 | $5.92 | $5.66 | $5.68 | $5.68 | 17,267,200 |
| 2020-12-08 | $5.83 | $5.95 | $5.79 | $5.93 | $5.93 | 16,451,620 |
| 2020-12-07 | $5.88 | $6.00 | $5.85 | $5.85 | $5.85 | 19,225,040 |
| 2020-12-04 | $5.74 | $5.87 | $5.73 | $5.87 | $5.87 | 13,541,730 |
| 2020-12-03 | $5.84 | $5.85 | $5.76 | $5.77 | $5.77 | 9,969,050 |
| 2020-12-02 | $5.80 | $5.86 | $5.77 | $5.84 | $5.84 | 11,979,330 |
| 2020-12-01 | $5.74 | $5.82 | $5.71 | $5.80 | $5.80 | 9,191,000 |
| 2020-11-30 | $5.80 | $5.87 | $5.73 | $5.75 | $5.75 | 9,992,140 |
| 2020-11-27 | $5.84 | $5.85 | $5.70 | $5.80 | $5.80 | 9,947,190 |
| 2020-11-26 | $5.81 | $5.92 | $5.80 | $5.85 | $5.85 | 7,952,800 |
| 2020-11-25 | $5.94 | $5.96 | $5.80 | $5.81 | $5.81 | 11,340,180 |
| 2020-11-24 | $6.00 | $6.00 | $5.91 | $5.93 | $5.93 | 9,085,680 |
| 2020-11-23 | $5.90 | $5.97 | $5.88 | $5.94 | $5.94 | 10,849,980 |
| 2020-11-20 | $5.86 | $5.95 | $5.82 | $5.93 | $5.93 | 9,739,580 |
| 2020-11-19 | $5.85 | $5.97 | $5.84 | $5.87 | $5.87 | 11,982,170 |
| 2020-11-18 | $5.72 | $5.92 | $5.70 | $5.86 | $5.86 | 13,848,450 |
| 2020-11-17 | $5.80 | $5.80 | $5.67 | $5.72 | $5.72 | 8,914,810 |
| 2020-11-16 | $5.77 | $5.83 | $5.71 | $5.79 | $5.79 | 7,591,040 |
| 2020-11-13 | $5.74 | $5.77 | $5.65 | $5.74 | $5.74 | 7,942,830 |
| 2020-11-12 | $5.77 | $5.84 | $5.73 | $5.77 | $5.77 | 7,958,440 |
| 2020-11-11 | $5.88 | $5.88 | $5.73 | $5.73 | $5.73 | 9,827,300 |
| 2020-11-10 | $5.97 | $6.06 | $5.79 | $5.85 | $5.85 | 13,200,930 |
| 2020-11-09 | $5.84 | $6.04 | $5.83 | $5.98 | $5.98 | 19,125,760 |
| 2020-11-06 | $5.81 | $5.83 | $5.72 | $5.79 | $5.79 | 10,339,010 |
| 2020-11-05 | $5.68 | $5.82 | $5.63 | $5.78 | $5.78 | 13,901,250 |
| 2020-11-04 | $5.67 | $5.71 | $5.56 | $5.62 | $5.62 | 8,387,100 |
| 2020-11-03 | $5.50 | $5.69 | $5.50 | $5.66 | $5.66 | 11,647,100 |
| 2020-11-02 | $5.48 | $5.53 | $5.45 | $5.46 | $5.46 | 12,210,470 |
| 2020-10-30 | $5.69 | $5.76 | $5.46 | $5.47 | $5.47 | 15,449,890 |
| 2020-10-29 | $5.68 | $5.76 | $5.63 | $5.69 | $5.69 | 11,372,650 |
| 2020-10-28 | $5.80 | $5.85 | $5.67 | $5.77 | $5.77 | 14,263,740 |
| 2020-10-27 | $5.90 | $5.93 | $5.81 | $5.83 | $5.83 | 11,902,630 |
| 2020-10-26 | $6.05 | $6.08 | $5.89 | $5.93 | $5.93 | 15,667,020 |
| 2020-10-23 | $6.00 | $6.09 | $5.99 | $6.08 | $6.08 | 12,836,450 |
| 2020-10-22 | $5.98 | $6.06 | $5.94 | $6.02 | $6.02 | 9,095,070 |
| 2020-10-21 | $6.12 | $6.13 | $5.98 | $6.01 | $6.01 | 13,162,420 |
| 2020-10-20 | $6.14 | $6.18 | $6.03 | $6.13 | $6.13 | 15,086,720 |
| 2020-10-19 | $6.50 | $6.54 | $6.17 | $6.21 | $6.21 | 23,889,770 |
| 2020-10-16 | $6.22 | $6.30 | $6.15 | $6.27 | $6.27 | 11,163,600 |
| 2020-10-15 | $6.28 | $6.32 | $6.17 | $6.19 | $6.19 | 12,172,870 |
| 2020-10-14 | $6.27 | $6.35 | $6.22 | $6.32 | $6.32 | 13,587,450 |
| 2020-10-13 | $6.35 | $6.35 | $6.23 | $6.30 | $6.30 | 15,983,900 |
| 2020-10-12 | $6.27 | $6.38 | $6.20 | $6.38 | $6.38 | 23,177,170 |
| 2020-10-09 | $6.07 | $6.30 | $6.07 | $6.19 | $6.19 | 19,791,610 |
| 2020-10-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-10-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-10-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-10-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-10-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2020-09-30 | $5.95 | $6.02 | $5.86 | $5.94 | $5.94 | 10,415,400 |
| 2020-09-29 | $5.93 | $6.06 | $5.91 | $5.93 | $5.93 | 10,808,270 |
| 2020-09-28 | $5.89 | $6.02 | $5.88 | $5.90 | $5.90 | 10,205,700 |
| 2020-09-25 | $5.93 | $5.95 | $5.84 | $5.90 | $5.90 | 9,785,810 |
| 2020-09-24 | $6.09 | $6.09 | $5.88 | $5.90 | $5.90 | 14,410,560 |
| 2020-09-23 | $6.06 | $6.17 | $5.98 | $6.10 | $6.10 | 13,941,780 |
| 2020-09-22 | $6.14 | $6.17 | $6.01 | $6.04 | $6.04 | 12,708,660 |
| 2020-09-21 | $6.29 | $6.33 | $6.15 | $6.19 | $6.19 | 15,635,600 |
| 2020-09-18 | $6.21 | $6.39 | $6.17 | $6.29 | $6.29 | 22,498,890 |
| 2020-09-17 | $6.12 | $6.21 | $6.04 | $6.14 | $6.14 | 13,441,880 |
| 2020-09-16 | $6.20 | $6.22 | $6.06 | $6.14 | $6.14 | 13,034,330 |
| 2020-09-15 | $6.20 | $6.27 | $6.08 | $6.25 | $6.25 | 19,267,070 |
| 2020-09-14 | $6.13 | $6.27 | $6.08 | $6.25 | $6.25 | 18,444,460 |
| 2020-09-11 | $5.95 | $6.15 | $5.95 | $6.08 | $6.08 | 15,746,940 |
| 2020-09-10 | $6.23 | $6.28 | $5.97 | $6.04 | $6.04 | 26,365,650 |
| 2020-09-09 | $6.56 | $6.66 | $6.16 | $6.21 | $6.21 | 42,082,780 |
| 2020-09-08 | $6.66 | $6.73 | $6.54 | $6.67 | $6.67 | 26,159,700 |
| 2020-09-07 | $6.66 | $6.90 | $6.62 | $6.68 | $6.68 | 38,594,600 |
| 2020-09-04 | $6.35 | $6.64 | $6.35 | $6.62 | $6.62 | 26,975,720 |
| 2020-09-03 | $6.50 | $6.60 | $6.41 | $6.46 | $6.46 | 22,898,680 |
| 2020-09-02 | $6.70 | $6.75 | $6.45 | $6.50 | $6.50 | 34,903,400 |
| 2020-09-01 | $6.60 | $6.72 | $6.55 | $6.68 | $6.68 | 20,923,210 |
| 2020-08-31 | $6.77 | $6.78 | $6.64 | $6.64 | $6.64 | 28,892,240 |
| 2020-08-28 | $6.58 | $6.75 | $6.52 | $6.71 | $6.71 | 30,892,870 |
| 2020-08-27 | $6.49 | $6.66 | $6.43 | $6.61 | $6.61 | 30,759,020 |
| 2020-08-26 | $6.64 | $6.77 | $6.46 | $6.48 | $6.48 | 40,400,980 |
| 2020-08-25 | $6.79 | $6.84 | $6.60 | $6.64 | $6.64 | 38,938,240 |
| 2020-08-24 | $6.90 | $6.97 | $6.73 | $6.77 | $6.77 | 39,716,650 |
| 2020-08-21 | $7.01 | $7.22 | $6.76 | $6.81 | $6.81 | 64,254,710 |
| 2020-08-20 | $7.04 | $7.38 | $6.99 | $7.08 | $7.08 | 83,427,060 |
| 2020-08-19 | $7.20 | $7.46 | $6.91 | $6.94 | $6.94 | 113,419,210 |
| 2020-08-18 | $6.75 | $7.02 | $6.71 | $7.02 | $7.02 | 60,962,200 |
| 2020-08-17 | $6.15 | $6.39 | $6.11 | $6.38 | $6.38 | 32,560,570 |
| 2020-08-14 | $6.05 | $6.13 | $6.02 | $6.13 | $6.13 | 21,071,020 |
| 2020-08-13 | $6.21 | $6.24 | $6.01 | $6.08 | $6.08 | 31,769,620 |
| 2020-08-12 | $6.14 | $6.28 | $6.02 | $6.23 | $6.23 | 31,316,210 |
| 2020-08-11 | $6.53 | $6.62 | $6.14 | $6.16 | $6.16 | 52,730,900 |
| 2020-08-10 | $6.39 | $6.76 | $6.39 | $6.55 | $6.55 | 56,390,070 |
| 2020-08-07 | $6.48 | $6.75 | $6.26 | $6.45 | $6.45 | 71,956,910 |
| 2020-08-06 | $6.58 | $6.91 | $6.41 | $6.45 | $6.45 | 101,373,080 |
| 2020-08-05 | $6.05 | $6.39 | $5.96 | $6.39 | $6.39 | 47,890,020 |
| 2020-08-04 | $5.97 | $5.99 | $5.78 | $5.81 | $5.81 | 22,246,500 |
| 2020-08-03 | $5.90 | $6.03 | $5.88 | $5.97 | $5.97 | 26,464,150 |
| 2020-07-31 | $5.85 | $5.92 | $5.71 | $5.87 | $5.87 | 24,357,180 |
| 2020-07-30 | $5.76 | $5.96 | $5.71 | $5.85 | $5.85 | 28,734,710 |
| 2020-07-29 | $5.45 | $5.79 | $5.40 | $5.76 | $5.76 | 26,958,120 |
| 2020-07-28 | $5.67 | $5.69 | $5.44 | $5.50 | $5.50 | 22,026,580 |
| 2020-07-27 | $5.58 | $5.74 | $5.50 | $5.61 | $5.61 | 24,199,710 |
| 2020-07-24 | $5.78 | $5.91 | $5.53 | $5.59 | $5.59 | 35,915,950 |
| 2020-07-23 | $6.06 | $6.13 | $5.72 | $5.88 | $5.88 | 63,411,880 |
| 2020-07-22 | $5.71 | $6.30 | $5.69 | $6.13 | $6.13 | 82,367,960 |
| 2020-07-21 | $5.75 | $5.88 | $5.69 | $5.73 | $5.73 | 22,025,460 |
| 2020-07-20 | $5.56 | $5.81 | $5.51 | $5.73 | $5.73 | 24,288,530 |
| 2020-07-17 | $5.50 | $5.63 | $5.41 | $5.51 | $5.51 | 24,774,470 |
| 2020-07-16 | $5.72 | $5.82 | $5.45 | $5.46 | $5.46 | 28,197,350 |
| 2020-07-15 | $5.96 | $6.01 | $5.68 | $5.73 | $5.73 | 31,555,160 |
| 2020-07-14 | $6.04 | $6.08 | $5.80 | $5.97 | $5.97 | 38,813,000 |
| 2020-07-13 | $5.59 | $6.15 | $5.59 | $6.04 | $6.04 | 46,082,640 |
| 2020-07-10 | $5.78 | $5.80 | $5.61 | $5.62 | $5.62 | 28,238,200 |
| 2020-07-09 | $5.58 | $5.85 | $5.55 | $5.78 | $5.78 | 37,765,290 |
| 2020-07-08 | $5.46 | $5.63 | $5.30 | $5.58 | $5.58 | 32,544,330 |
| 2020-07-07 | $5.38 | $5.59 | $5.32 | $5.44 | $5.44 | 40,814,230 |
| 2020-07-06 | $5.06 | $5.34 | $5.06 | $5.29 | $5.29 | 31,511,080 |
| 2020-07-03 | $5.01 | $5.10 | $4.98 | $5.05 | $5.05 | 19,701,760 |
| 2020-07-02 | $4.88 | $5.02 | $4.86 | $5.00 | $5.00 | 23,591,070 |
| 2020-07-01 | $4.82 | $4.98 | $4.76 | $4.96 | $4.96 | 26,442,080 |
| 2020-06-30 | $4.73 | $4.82 | $4.70 | $4.80 | $4.80 | 10,171,450 |
| 2020-06-29 | $4.79 | $4.80 | $4.66 | $4.71 | $4.71 | 10,617,400 |
| 2020-06-26 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2020-06-25 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2020-06-24 | $4.83 | $4.84 | $4.76 | $4.81 | $4.81 | 8,310,520 |
| 2020-06-23 | $4.85 | $4.88 | $4.78 | $4.80 | $4.80 | 11,414,260 |
| 2020-06-22 | $4.83 | $4.89 | $4.81 | $4.87 | $4.87 | 12,495,790 |
| 2020-06-19 | $4.83 | $4.85 | $4.80 | $4.84 | $4.84 | 10,041,170 |
| 2020-06-18 | $4.79 | $4.86 | $4.79 | $4.82 | $4.82 | 11,966,330 |
| 2020-06-17 | $4.80 | $4.81 | $4.73 | $4.79 | $4.79 | 10,972,340 |
| 2020-06-16 | $4.75 | $4.80 | $4.73 | $4.80 | $4.80 | 13,022,600 |
| 2020-06-15 | $4.80 | $4.87 | $4.70 | $4.72 | $4.72 | 21,385,750 |
| 2020-06-12 | $4.74 | $4.86 | $4.71 | $4.85 | $4.85 | 12,706,370 |
| 2020-06-11 | $4.79 | $4.86 | $4.73 | $4.81 | $4.81 | 14,010,900 |
| 2020-06-10 | $4.90 | $4.93 | $4.78 | $4.79 | $4.79 | 18,169,420 |
| 2020-06-09 | $4.83 | $4.97 | $4.83 | $4.92 | $4.92 | 32,314,220 |
| 2020-06-08 | $5.38 | $5.40 | $5.17 | $5.18 | $5.18 | 24,302,270 |
| 2020-06-05 | $5.32 | $5.42 | $5.25 | $5.36 | $5.36 | 20,258,500 |
| 2020-06-04 | $5.37 | $5.47 | $5.31 | $5.34 | $5.34 | 21,633,140 |
| 2020-06-03 | $5.40 | $5.48 | $5.29 | $5.34 | $5.34 | 21,825,420 |
| 2020-06-02 | $5.48 | $5.50 | $5.34 | $5.39 | $5.39 | 27,848,180 |
| 2020-06-01 | $5.33 | $5.58 | $5.30 | $5.50 | $5.50 | 32,795,520 |
| 2020-05-29 | $5.31 | $5.44 | $5.23 | $5.27 | $5.27 | 20,308,670 |
| 2020-05-28 | $5.47 | $5.49 | $5.23 | $5.35 | $5.35 | 29,208,930 |
| 2020-05-27 | $5.55 | $5.61 | $5.42 | $5.50 | $5.50 | 27,621,100 |
| 2020-05-26 | $5.28 | $5.65 | $5.24 | $5.61 | $5.61 | 46,690,020 |
| 2020-05-25 | $5.20 | $5.47 | $5.20 | $5.29 | $5.29 | 23,967,240 |
| 2020-05-22 | $5.36 | $5.43 | $5.19 | $5.25 | $5.25 | 28,882,660 |
| 2020-05-21 | $5.25 | $5.48 | $5.22 | $5.34 | $5.34 | 37,852,930 |
| 2020-05-20 | $5.25 | $5.40 | $5.17 | $5.24 | $5.24 | 29,638,900 |
| 2020-05-19 | $5.14 | $5.38 | $5.10 | $5.32 | $5.32 | 32,133,580 |
| 2020-05-18 | $5.15 | $5.29 | $5.06 | $5.17 | $5.17 | 33,877,200 |
| 2020-05-15 | $4.98 | $5.16 | $4.93 | $5.07 | $5.07 | 30,496,830 |
| 2020-05-14 | $4.85 | $5.02 | $4.81 | $4.95 | $4.95 | 18,776,530 |
| 2020-05-13 | $4.83 | $4.90 | $4.81 | $4.88 | $4.88 | 9,717,400 |
| 2020-05-12 | $4.90 | $4.90 | $4.78 | $4.87 | $4.87 | 15,919,720 |
| 2020-05-11 | $5.00 | $5.03 | $4.86 | $4.89 | $4.89 | 19,589,290 |
| 2020-05-08 | $4.95 | $5.07 | $4.92 | $4.98 | $4.98 | 22,011,970 |
| 2020-05-07 | $5.01 | $5.05 | $4.90 | $4.92 | $4.92 | 18,576,780 |
| 2020-05-06 | $4.88 | $5.05 | $4.86 | $5.04 | $5.04 | 23,235,790 |
| 2020-05-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-05-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-05-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.92 | 0 |
| 2020-04-30 | $4.76 | $4.92 | $4.74 | $4.92 | $4.92 | 20,971,070 |
| 2020-04-29 | $4.69 | $4.78 | $4.65 | $4.72 | $4.72 | 10,245,290 |
| 2020-04-28 | $4.77 | $4.84 | $4.53 | $4.76 | $4.76 | 17,279,330 |
| 2020-04-27 | $4.68 | $4.80 | $4.65 | $4.68 | $4.68 | 12,093,890 |
| 2020-04-24 | $4.78 | $4.81 | $4.63 | $4.66 | $4.66 | 7,868,710 |
| 2020-04-23 | $4.76 | $4.81 | $4.71 | $4.75 | $4.75 | 12,250,610 |
| 2020-04-22 | $4.51 | $4.78 | $4.51 | $4.76 | $4.76 | 16,504,040 |
| 2020-04-21 | $4.63 | $4.64 | $4.50 | $4.57 | $4.57 | 6,586,080 |
| 2020-04-20 | $4.68 | $4.68 | $4.60 | $4.65 | $4.65 | 5,801,140 |
| 2020-04-17 | $4.61 | $4.71 | $4.61 | $4.63 | $4.63 | 6,663,080 |
| 2020-04-16 | $4.56 | $4.66 | $4.55 | $4.61 | $4.61 | 5,870,180 |
| 2020-04-15 | $4.66 | $4.66 | $4.56 | $4.58 | $4.58 | 6,134,920 |
| 2020-04-14 | $4.58 | $4.63 | $4.54 | $4.63 | $4.63 | 4,784,270 |
| 2020-04-13 | $4.59 | $4.63 | $4.52 | $4.53 | $4.53 | 6,338,390 |
| 2020-04-10 | $4.81 | $4.81 | $4.62 | $4.64 | $4.64 | 7,357,430 |
| 2020-04-09 | $4.73 | $4.81 | $4.72 | $4.78 | $4.78 | 8,117,050 |
| 2020-04-08 | $4.72 | $4.77 | $4.67 | $4.71 | $4.71 | 8,287,590 |
| 2020-04-07 | $4.60 | $4.71 | $4.60 | $4.70 | $4.70 | 10,203,800 |
| 2020-04-06 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-04-03 | $4.65 | $4.67 | $4.51 | $4.54 | $4.54 | 7,260,970 |
| 2020-04-02 | $4.49 | $4.66 | $4.49 | $4.66 | $4.66 | 9,056,800 |
| 2020-04-01 | $4.45 | $4.60 | $4.44 | $4.51 | $4.51 | 6,336,050 |
| 2020-03-31 | $4.57 | $4.59 | $4.48 | $4.49 | $4.49 | 6,384,560 |
| 2020-03-30 | $4.65 | $4.70 | $4.47 | $4.52 | $4.52 | 10,587,240 |
| 2020-03-27 | $4.76 | $4.81 | $4.70 | $4.71 | $4.71 | 8,771,750 |
| 2020-03-26 | $4.84 | $4.85 | $4.68 | $4.71 | $4.71 | 11,228,110 |
| 2020-03-25 | $4.93 | $4.95 | $4.80 | $4.85 | $4.85 | 12,244,410 |
| 2020-03-24 | $4.77 | $4.86 | $4.70 | $4.81 | $4.81 | 10,244,030 |
| 2020-03-23 | $4.85 | $4.86 | $4.68 | $4.70 | $4.70 | 12,763,800 |
| 2020-03-20 | $4.99 | $5.02 | $4.87 | $4.97 | $4.97 | 8,715,670 |
| 2020-03-19 | $4.89 | $4.99 | $4.82 | $4.94 | $4.94 | 11,580,780 |
| 2020-03-18 | $5.00 | $5.10 | $4.92 | $4.92 | $4.92 | 11,347,700 |
| 2020-03-17 | $4.99 | $5.15 | $4.84 | $4.98 | $4.98 | 11,231,770 |
| 2020-03-16 | $5.20 | $5.21 | $4.93 | $4.96 | $4.96 | 16,608,100 |
| 2020-03-13 | $4.85 | $5.19 | $4.84 | $5.16 | $5.16 | 19,272,930 |
| 2020-03-12 | $5.30 | $5.35 | $5.19 | $5.21 | $5.21 | 17,050,080 |
| 2020-03-11 | $5.50 | $5.61 | $5.38 | $5.40 | $5.40 | 20,791,420 |
| 2020-03-10 | $5.19 | $5.49 | $5.12 | $5.48 | $5.48 | 22,687,110 |
| 2020-03-09 | $5.42 | $5.45 | $5.23 | $5.25 | $5.25 | 15,843,570 |
| 2020-03-06 | $5.58 | $5.58 | $5.43 | $5.48 | $5.48 | 16,821,060 |
| 2020-03-05 | $5.54 | $5.64 | $5.46 | $5.60 | $5.60 | 23,968,930 |
| 2020-03-04 | $5.40 | $5.51 | $5.32 | $5.47 | $5.47 | 16,163,200 |
| 2020-03-03 | $5.50 | $5.62 | $5.40 | $5.45 | $5.45 | 20,789,630 |
| 2020-03-02 | $5.20 | $5.44 | $5.19 | $5.40 | $5.40 | 17,115,540 |
| 2020-02-28 | $5.37 | $5.46 | $5.13 | $5.16 | $5.16 | 26,866,760 |
| 2020-02-27 | $5.64 | $5.72 | $5.53 | $5.59 | $5.59 | 21,860,930 |
| 2020-02-26 | $5.74 | $5.91 | $5.56 | $5.58 | $5.58 | 33,436,200 |
| 2020-02-25 | $5.82 | $6.01 | $5.52 | $5.94 | $5.94 | 51,889,730 |
| 2020-02-24 | $5.75 | $6.04 | $5.66 | $6.01 | $6.01 | 58,298,990 |
| 2020-02-21 | $5.56 | $5.88 | $5.51 | $5.86 | $5.86 | 58,320,020 |
| 2020-02-20 | $5.41 | $5.58 | $5.35 | $5.53 | $5.53 | 33,757,680 |
| 2020-02-19 | $5.45 | $5.77 | $5.38 | $5.43 | $5.43 | 39,439,820 |
| 2020-02-18 | $5.22 | $5.68 | $5.18 | $5.53 | $5.53 | 45,574,180 |
| 2020-02-17 | $5.07 | $5.24 | $5.04 | $5.22 | $5.22 | 21,563,930 |
| 2020-02-14 | $4.90 | $5.34 | $4.87 | $5.10 | $5.10 | 28,861,180 |
| 2020-02-13 | $4.97 | $5.10 | $4.86 | $4.94 | $4.94 | 20,771,760 |
| 2020-02-12 | $4.83 | $4.97 | $4.80 | $4.96 | $4.96 | 15,545,330 |
| 2020-02-11 | $4.89 | $4.90 | $4.80 | $4.81 | $4.81 | 10,560,590 |
| 2020-02-10 | $4.81 | $4.90 | $4.77 | $4.89 | $4.89 | 13,408,750 |
| 2020-02-07 | $4.75 | $4.85 | $4.67 | $4.84 | $4.84 | 17,465,910 |
| 2020-02-06 | $4.60 | $4.74 | $4.56 | $4.70 | $4.70 | 14,883,870 |
| 2020-02-05 | $4.55 | $4.68 | $4.53 | $4.59 | $4.59 | 14,070,580 |
| 2020-02-04 | $4.21 | $4.60 | $4.21 | $4.51 | $4.51 | 17,936,420 |
| 2020-02-03 | $4.66 | $4.67 | $4.66 | $4.66 | $4.66 | 6,967,000 |
| 2020-01-31 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-30 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-29 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-28 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-27 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-24 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-01-23 | $5.47 | $5.47 | $5.10 | $5.18 | $5.18 | 23,090,100 |
| 2020-01-22 | $5.59 | $5.60 | $5.40 | $5.52 | $5.52 | 22,761,510 |
| 2020-01-21 | $5.46 | $5.62 | $5.35 | $5.56 | $5.56 | 26,756,700 |
| 2020-01-20 | $5.41 | $5.48 | $5.33 | $5.47 | $5.47 | 12,103,780 |
| 2020-01-17 | $5.52 | $5.53 | $5.37 | $5.41 | $5.41 | 12,709,550 |
| 2020-01-16 | $5.55 | $5.59 | $5.48 | $5.51 | $5.51 | 10,439,700 |
| 2020-01-15 | $5.56 | $5.57 | $5.47 | $5.53 | $5.53 | 14,184,210 |
| 2020-01-14 | $5.68 | $5.76 | $5.56 | $5.59 | $5.59 | 16,575,500 |
| 2020-01-13 | $5.63 | $5.68 | $5.53 | $5.67 | $5.67 | 14,651,500 |
| 2020-01-10 | $5.76 | $5.77 | $5.57 | $5.63 | $5.63 | 20,326,300 |
| 2020-01-09 | $5.66 | $5.77 | $5.62 | $5.77 | $5.77 | 24,683,020 |
| 2020-01-08 | $5.72 | $5.77 | $5.57 | $5.60 | $5.60 | 25,538,890 |
| 2020-01-07 | $5.73 | $5.85 | $5.62 | $5.75 | $5.75 | 28,052,530 |
| 2020-01-06 | $5.59 | $5.75 | $5.56 | $5.68 | $5.68 | 19,701,200 |
| 2020-01-03 | $5.59 | $5.67 | $5.54 | $5.64 | $5.64 | 18,769,590 |
| 2020-01-02 | $5.45 | $5.62 | $5.42 | $5.53 | $5.53 | 16,928,790 |
| 2020-01-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2019-12-31 | $5.39 | $5.47 | $5.35 | $5.39 | $5.39 | 8,073,660 |
| 2019-12-30 | $5.37 | $5.44 | $5.25 | $5.43 | $5.43 | 11,528,130 |
| 2019-12-27 | $5.53 | $5.58 | $5.42 | $5.42 | $5.42 | 11,448,780 |
| 2019-12-26 | $5.52 | $5.60 | $5.41 | $5.54 | $5.54 | 15,541,760 |
| 2019-12-25 | $5.37 | $5.67 | $5.32 | $5.53 | $5.53 | 25,666,900 |
| 2019-12-24 | $5.34 | $5.37 | $5.27 | $5.34 | $5.34 | 9,158,380 |
| 2019-12-23 | $5.44 | $5.46 | $5.25 | $5.30 | $5.30 | 16,131,830 |
| 2019-12-20 | $5.61 | $5.66 | $5.45 | $5.46 | $5.46 | 19,627,000 |
| 2019-12-19 | $5.56 | $5.72 | $5.56 | $5.64 | $5.64 | 17,038,350 |
| 2019-12-18 | $5.62 | $5.73 | $5.53 | $5.58 | $5.58 | 18,994,030 |
| 2019-12-17 | $5.61 | $5.70 | $5.60 | $5.67 | $5.67 | 19,484,020 |
| 2019-12-16 | $5.40 | $5.70 | $5.38 | $5.70 | $5.70 | 30,538,460 |
| 2019-12-13 | $5.57 | $5.57 | $5.37 | $5.46 | $5.46 | 20,273,260 |
| 2019-12-12 | $5.19 | $5.72 | $5.17 | $5.52 | $5.52 | 46,709,560 |
| 2019-12-11 | $5.18 | $5.32 | $5.16 | $5.20 | $5.20 | 13,558,850 |
| 2019-12-10 | $5.16 | $5.24 | $5.09 | $5.20 | $5.20 | 12,720,880 |
| 2019-12-09 | $5.15 | $5.34 | $5.13 | $5.20 | $5.20 | 14,988,230 |
| 2019-12-06 | $5.10 | $5.16 | $5.07 | $5.15 | $5.15 | 8,954,370 |
| 2019-12-05 | $5.08 | $5.18 | $5.05 | $5.11 | $5.11 | 10,881,000 |
| 2019-12-04 | $5.03 | $5.12 | $5.01 | $5.05 | $5.05 | 6,819,110 |
| 2019-12-03 | $4.96 | $5.06 | $4.94 | $5.05 | $5.05 | 7,261,770 |
| 2019-12-02 | $5.05 | $5.09 | $5.00 | $5.04 | $5.04 | 7,962,240 |
| 2019-11-29 | $4.94 | $5.10 | $4.93 | $5.03 | $5.03 | 9,095,990 |
| 2019-11-28 | $5.00 | $5.02 | $4.94 | $4.96 | $4.96 | 7,103,450 |
| 2019-11-27 | $5.00 | $5.06 | $4.93 | $5.02 | $5.02 | 8,762,450 |
| 2019-11-26 | $5.05 | $5.11 | $4.97 | $4.99 | $4.99 | 9,012,470 |
| 2019-11-25 | $5.07 | $5.12 | $4.98 | $5.05 | $5.05 | 10,294,330 |
| 2019-11-22 | $5.15 | $5.23 | $5.00 | $5.07 | $5.07 | 18,585,510 |
| 2019-11-21 | $5.15 | $5.20 | $5.08 | $5.15 | $5.15 | 20,817,430 |
| 2019-11-20 | $5.61 | $5.61 | $5.19 | $5.24 | $5.24 | 44,200,890 |
| 2019-11-19 | $4.97 | $5.46 | $4.94 | $5.46 | $5.46 | 38,524,370 |
| 2019-11-18 | $4.89 | $4.96 | $4.85 | $4.96 | $4.96 | 5,194,180 |
| 2019-11-15 | $4.95 | $4.97 | $4.86 | $4.87 | $4.87 | 6,480,400 |
| 2019-11-14 | $5.01 | $5.04 | $4.88 | $4.95 | $4.95 | 7,903,480 |
| 2019-11-13 | $5.08 | $5.08 | $4.97 | $5.03 | $5.03 | 5,237,980 |
| 2019-11-12 | $4.93 | $5.08 | $4.93 | $5.07 | $5.07 | 9,289,090 |
| 2019-11-11 | $4.98 | $5.01 | $4.90 | $4.96 | $4.96 | 9,603,800 |
| 2019-11-08 | $5.14 | $5.17 | $5.02 | $5.04 | $5.04 | 6,130,840 |
| 2019-11-07 | $5.09 | $5.16 | $5.04 | $5.09 | $5.09 | 6,006,800 |
| 2019-11-06 | $5.21 | $5.25 | $5.05 | $5.09 | $5.09 | 8,334,090 |
| 2019-11-05 | $5.27 | $5.30 | $5.17 | $5.24 | $5.24 | 4,961,110 |
| 2019-11-04 | $5.31 | $5.40 | $5.25 | $5.26 | $5.26 | 6,482,500 |
| 2019-11-01 | $5.14 | $5.33 | $5.00 | $5.28 | $5.28 | 9,180,430 |
| 2019-10-31 | $5.34 | $5.39 | $5.12 | $5.15 | $5.15 | 9,022,260 |
| 2019-10-30 | $5.35 | $5.44 | $5.29 | $5.32 | $5.32 | 6,010,300 |
| 2019-10-29 | $5.52 | $5.57 | $5.45 | $5.46 | $5.46 | 7,534,660 |
| 2019-10-28 | $5.38 | $5.54 | $5.38 | $5.52 | $5.52 | 11,389,560 |
| 2019-10-25 | $5.29 | $5.33 | $5.25 | $5.31 | $5.31 | 3,693,290 |
| 2019-10-24 | $5.29 | $5.33 | $5.25 | $5.28 | $5.28 | 4,901,020 |
| 2019-10-23 | $5.35 | $5.36 | $5.29 | $5.30 | $5.30 | 4,220,260 |
| 2019-10-22 | $5.30 | $5.36 | $5.28 | $5.34 | $5.34 | 4,301,250 |
| 2019-10-21 | $5.34 | $5.36 | $5.24 | $5.30 | $5.30 | 4,661,680 |
| 2019-10-18 | $5.42 | $5.46 | $5.32 | $5.34 | $5.34 | 6,198,090 |
| 2019-10-17 | $5.46 | $5.51 | $5.40 | $5.42 | $5.42 | 4,969,050 |
| 2019-10-16 | $5.51 | $5.55 | $5.43 | $5.45 | $5.45 | 5,872,100 |
| 2019-10-15 | $5.67 | $5.67 | $5.50 | $5.51 | $5.51 | 7,416,360 |
| 2019-10-14 | $5.63 | $5.68 | $5.61 | $5.64 | $5.64 | 7,957,500 |
| 2019-10-11 | $5.58 | $5.63 | $5.51 | $5.57 | $5.57 | 7,313,180 |
| 2019-10-10 | $5.54 | $5.61 | $5.53 | $5.59 | $5.59 | 6,994,330 |
| 2019-10-09 | $5.41 | $5.57 | $5.41 | $5.53 | $5.53 | 6,158,690 |
| 2019-10-08 | $5.44 | $5.52 | $5.43 | $5.45 | $5.45 | 6,309,790 |
| 2019-10-07 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-10-04 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-10-03 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-10-02 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-10-01 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2019-09-30 | $5.54 | $5.57 | $5.41 | $5.42 | $5.42 | 6,784,500 |
| 2019-09-27 | $5.53 | $5.58 | $5.50 | $5.53 | $5.53 | 7,227,460 |
| 2019-09-26 | $5.80 | $5.83 | $5.48 | $5.50 | $5.50 | 17,761,420 |
| 2019-09-25 | $5.97 | $5.97 | $5.75 | $5.78 | $5.78 | 15,689,780 |
| 2019-09-24 | $6.07 | $6.12 | $5.95 | $6.00 | $6.00 | 20,741,260 |
| 2019-09-23 | $5.89 | $6.13 | $5.75 | $6.09 | $6.09 | 27,086,470 |
| 2019-09-20 | $5.88 | $6.03 | $5.87 | $5.89 | $5.89 | 13,123,790 |
| 2019-09-19 | $5.81 | $5.90 | $5.79 | $5.89 | $5.89 | 12,253,790 |
| 2019-09-18 | $5.87 | $5.88 | $5.70 | $5.83 | $5.83 | 10,690,720 |
| 2019-09-17 | $6.07 | $6.09 | $5.77 | $5.84 | $5.84 | 21,508,860 |
| 2019-09-16 | $6.33 | $6.33 | $6.05 | $6.06 | $6.06 | 26,433,140 |
| 2019-09-13 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2019-09-12 | $5.93 | $6.02 | $5.90 | $5.99 | $5.99 | 17,017,220 |
| 2019-09-11 | $5.93 | $6.03 | $5.88 | $5.92 | $5.92 | 13,645,390 |
| 2019-09-10 | $6.02 | $6.02 | $5.85 | $5.93 | $5.93 | 15,862,660 |
| 2019-09-09 | $5.88 | $6.02 | $5.82 | $6.01 | $6.01 | 23,171,350 |
| 2019-09-06 | $5.84 | $5.88 | $5.74 | $5.82 | $5.82 | 14,084,200 |
| 2019-09-05 | $5.76 | $5.90 | $5.76 | $5.80 | $5.80 | 19,769,830 |
| 2019-09-04 | $5.64 | $5.81 | $5.64 | $5.75 | $5.75 | 16,426,980 |
| 2019-09-03 | $5.55 | $5.71 | $5.53 | $5.67 | $5.67 | 19,221,280 |
| 2019-09-02 | $5.42 | $5.57 | $5.38 | $5.55 | $5.55 | 13,671,050 |
| 2019-08-30 | $5.59 | $5.71 | $5.38 | $5.40 | $5.40 | 20,346,300 |
| 2019-08-29 | $5.51 | $5.59 | $5.47 | $5.57 | $5.57 | 14,325,830 |
| 2019-08-28 | $5.59 | $5.61 | $5.50 | $5.52 | $5.52 | 12,106,350 |
| 2019-08-27 | $5.58 | $5.65 | $5.54 | $5.61 | $5.61 | 14,414,660 |
| 2019-08-26 | $5.50 | $5.57 | $5.49 | $5.51 | $5.51 | 9,755,740 |
| 2019-08-23 | $5.72 | $5.75 | $5.62 | $5.63 | $5.63 | 8,283,600 |
| 2019-08-22 | $5.75 | $5.77 | $5.64 | $5.75 | $5.75 | 9,994,140 |
| 2019-08-21 | $5.75 | $5.81 | $5.69 | $5.75 | $5.75 | 9,119,860 |
| 2019-08-20 | $5.84 | $5.90 | $5.78 | $5.79 | $5.79 | 10,942,200 |
| 2019-08-19 | $5.69 | $5.87 | $5.67 | $5.84 | $5.84 | 14,530,780 |
| 2019-08-16 | $5.67 | $5.80 | $5.62 | $5.71 | $5.71 | 10,501,060 |
| 2019-08-15 | $5.48 | $5.73 | $5.43 | $5.66 | $5.66 | 8,426,390 |
| 2019-08-14 | $5.62 | $5.69 | $5.59 | $5.61 | $5.61 | 7,366,420 |
| 2019-08-13 | $5.64 | $5.65 | $5.51 | $5.54 | $5.54 | 7,357,020 |
| 2019-08-12 | $5.55 | $5.70 | $5.54 | $5.70 | $5.70 | 5,956,140 |
| 2019-08-09 | $5.64 | $5.76 | $5.50 | $5.54 | $5.54 | 6,211,850 |
| 2019-08-08 | $5.59 | $5.66 | $5.58 | $5.60 | $5.60 | 4,979,180 |
| 2019-08-07 | $5.58 | $5.66 | $5.57 | $5.57 | $5.57 | 8,205,150 |
| 2019-08-06 | $5.63 | $5.73 | $5.39 | $5.53 | $5.53 | 14,035,490 |
| 2019-08-05 | $5.80 | $5.96 | $5.74 | $5.76 | $5.76 | 8,219,850 |
| 2019-08-02 | $5.60 | $5.88 | $5.60 | $5.87 | $5.87 | 12,540,450 |
| 2019-08-01 | $6.12 | $6.15 | $5.99 | $6.04 | $6.04 | 10,106,260 |
| 2019-07-31 | $6.17 | $6.22 | $6.12 | $6.15 | $6.15 | 6,423,290 |
| 2019-07-30 | $6.19 | $6.25 | $6.15 | $6.20 | $6.20 | 7,582,750 |
| 2019-07-29 | $6.18 | $6.25 | $6.15 | $6.17 | $6.17 | 5,545,800 |
| 2019-07-26 | $6.21 | $6.26 | $6.13 | $6.19 | $6.19 | 7,785,090 |
| 2019-07-25 | $6.20 | $6.31 | $6.19 | $6.25 | $6.25 | 8,025,610 |
| 2019-07-24 | $6.13 | $6.28 | $6.13 | $6.22 | $6.22 | 7,879,700 |
| 2019-07-23 | $5.97 | $6.14 | $5.97 | $6.12 | $6.12 | 6,900,690 |
| 2019-07-22 | $6.24 | $6.24 | $5.96 | $6.01 | $6.01 | 12,273,790 |
| 2019-07-19 | $6.20 | $6.28 | $6.15 | $6.16 | $6.16 | 6,645,720 |
| 2019-07-18 | $6.33 | $6.34 | $6.10 | $6.16 | $6.16 | 10,263,180 |
| 2019-07-17 | $6.33 | $6.43 | $6.30 | $6.37 | $6.37 | 9,870,120 |
| 2019-07-16 | $6.31 | $6.35 | $6.29 | $6.31 | $6.31 | 7,107,580 |
| 2019-07-15 | $6.21 | $6.38 | $6.08 | $6.36 | $6.36 | 14,116,670 |
| 2019-07-12 | $6.20 | $6.29 | $6.13 | $6.20 | $6.20 | 6,993,290 |
| 2019-07-11 | $6.26 | $6.31 | $6.17 | $6.20 | $6.20 | 9,193,340 |
| 2019-07-10 | $6.30 | $6.32 | $6.19 | $6.21 | $6.21 | 7,940,110 |
| 2019-07-09 | $6.30 | $6.34 | $6.15 | $6.25 | $6.25 | 9,458,830 |
| 2019-07-08 | $6.66 | $6.67 | $6.18 | $6.28 | $6.28 | 23,826,340 |
| 2019-07-05 | $6.71 | $6.76 | $6.69 | $6.71 | $6.71 | 8,318,490 |
| 2019-07-04 | $6.80 | $6.86 | $6.64 | $6.70 | $6.70 | 16,486,830 |
| 2019-07-03 | $6.95 | $6.96 | $6.77 | $6.83 | $6.83 | 15,916,210 |
| 2019-07-02 | $7.07 | $7.07 | $6.92 | $6.99 | $6.99 | 20,836,110 |
| 2019-07-01 | $6.81 | $7.14 | $6.75 | $7.06 | $7.06 | 36,298,870 |
| 2019-06-28 | $6.98 | $6.98 | $6.66 | $6.68 | $6.68 | 17,136,140 |
| 2019-06-27 | $6.65 | $6.86 | $6.65 | $6.74 | $6.74 | 15,114,640 |
| 2019-06-26 | $6.66 | $6.76 | $6.62 | $6.68 | $6.68 | 10,634,710 |
| 2019-06-25 | $6.94 | $6.99 | $6.63 | $6.72 | $6.72 | 25,710,720 |
| 2019-06-24 | $7.16 | $7.25 | $6.93 | $6.98 | $6.98 | 22,533,470 |
| 2019-06-21 | $6.98 | $7.15 | $6.95 | $7.08 | $7.08 | 27,654,220 |
| 2019-06-20 | $6.87 | $7.02 | $6.73 | $6.95 | $6.95 | 25,505,200 |
| 2019-06-19 | $6.92 | $7.03 | $6.81 | $6.87 | $6.87 | 28,796,050 |
| 2019-06-18 | $6.97 | $6.97 | $6.68 | $6.73 | $6.73 | 22,470,780 |
| 2019-06-17 | $6.98 | $7.10 | $6.86 | $6.92 | $6.92 | 19,346,080 |
| 2019-06-14 | $7.24 | $7.33 | $6.87 | $6.90 | $6.90 | 35,501,060 |
| 2019-06-13 | $7.35 | $7.48 | $7.16 | $7.22 | $7.22 | 39,766,380 |
| 2019-06-12 | $7.36 | $7.59 | $7.28 | $7.44 | $7.44 | 61,359,240 |
| 2019-06-11 | $7.17 | $7.49 | $7.08 | $7.47 | $7.47 | 68,371,240 |
| 2019-06-10 | $7.00 | $7.54 | $6.91 | $7.28 | $7.28 | 69,535,870 |
| 2019-06-07 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2019-06-06 | $7.10 | $7.40 | $6.87 | $7.07 | $7.07 | 71,007,440 |
| 2019-06-05 | $6.66 | $7.22 | $6.54 | $7.22 | $7.22 | 46,774,340 |
| 2019-06-04 | $6.78 | $6.85 | $6.45 | $6.56 | $6.56 | 23,197,150 |
| 2019-06-03 | $6.82 | $6.96 | $6.60 | $6.87 | $6.87 | 29,140,420 |
| 2019-05-31 | $6.79 | $7.05 | $6.72 | $6.82 | $6.82 | 28,210,710 |
| 2019-05-30 | $6.97 | $7.01 | $6.66 | $6.86 | $6.86 | 34,739,940 |
| 2019-05-29 | $6.87 | $7.23 | $6.82 | $7.10 | $7.10 | 48,706,780 |
| 2019-05-28 | $6.85 | $7.10 | $6.72 | $6.95 | $6.95 | 48,553,610 |
| 2019-05-27 | $6.38 | $6.97 | $6.25 | $6.82 | $6.82 | 54,795,530 |
| 2019-05-24 | $7.38 | $7.59 | $6.64 | $6.64 | $6.64 | 85,124,790 |
| 2019-05-23 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 18,262,900 |
| 2019-05-22 | $6.46 | $6.64 | $6.40 | $6.63 | $6.63 | 31,394,760 |
| 2019-05-21 | $6.39 | $6.49 | $6.25 | $6.45 | $6.45 | 28,663,540 |
| 2019-05-20 | $6.25 | $6.58 | $6.20 | $6.52 | $6.52 | 44,594,650 |
| 2019-05-17 | $6.12 | $6.46 | $6.01 | $6.16 | $6.16 | 39,777,290 |
| 2019-05-16 | $6.06 | $6.12 | $6.02 | $6.09 | $6.09 | 15,367,720 |
| 2019-05-15 | $6.07 | $6.11 | $5.98 | $6.07 | $6.07 | 15,218,810 |
| 2019-05-14 | $5.94 | $6.12 | $5.92 | $5.97 | $5.97 | 14,046,550 |
| 2019-05-13 | $6.20 | $6.30 | $6.07 | $6.09 | $6.09 | 16,895,610 |
| 2019-05-10 | $6.02 | $6.25 | $5.81 | $6.24 | $6.24 | 19,007,570 |
| 2019-05-09 | $5.95 | $6.12 | $5.90 | $5.96 | $5.96 | 10,027,310 |
| 2019-05-08 | $5.76 | $6.05 | $5.64 | $5.95 | $5.95 | 15,083,590 |
| 2019-05-07 | $5.74 | $5.86 | $5.69 | $5.81 | $5.81 | 12,704,530 |
| 2019-05-06 | $6.18 | $6.18 | $5.67 | $5.67 | $5.67 | 23,968,020 |
| 2019-05-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2019-05-02 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2019-05-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2019-04-30 | $6.25 | $6.39 | $6.24 | $6.30 | $6.30 | 9,122,430 |
| 2019-04-29 | $6.58 | $6.58 | $6.15 | $6.20 | $6.20 | 17,395,840 |
| 2019-04-26 | $6.47 | $6.64 | $6.45 | $6.53 | $6.53 | 12,830,060 |
| 2019-04-25 | $6.73 | $6.83 | $6.50 | $6.50 | $6.50 | 13,996,650 |
| 2019-04-24 | $6.69 | $6.83 | $6.53 | $6.77 | $6.77 | 17,472,020 |
| 2019-04-23 | $6.83 | $6.89 | $6.66 | $6.68 | $6.68 | 18,181,550 |
| 2019-04-22 | $6.97 | $7.08 | $6.82 | $6.86 | $6.86 | 19,198,270 |
| 2019-04-19 | $6.91 | $6.96 | $6.74 | $6.92 | $6.92 | 23,528,950 |
| 2019-04-18 | $7.08 | $7.14 | $6.88 | $6.92 | $6.92 | 22,705,440 |
| 2019-04-17 | $7.11 | $7.26 | $7.04 | $7.07 | $7.07 | 33,070,300 |
| 2019-04-16 | $6.84 | $7.21 | $6.73 | $7.17 | $7.17 | 25,868,310 |
| 2019-04-15 | $7.16 | $7.25 | $6.80 | $6.82 | $6.82 | 24,729,580 |
| 2019-04-12 | $7.11 | $7.18 | $6.98 | $7.05 | $7.05 | 15,818,920 |
| 2019-04-11 | $7.38 | $7.46 | $7.06 | $7.08 | $7.08 | 31,509,270 |
| 2019-04-10 | $7.35 | $7.61 | $7.25 | $7.45 | $7.45 | 36,386,100 |
| 2019-04-09 | $7.80 | $8.09 | $7.54 | $7.68 | $7.68 | 59,099,380 |
| 2019-04-08 | $7.75 | $7.81 | $7.39 | $7.51 | $7.51 | 41,509,210 |
| 2019-04-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2019-04-04 | $7.46 | $8.12 | $7.46 | $7.75 | $7.75 | 66,292,710 |
| 2019-04-03 | $7.42 | $7.56 | $7.29 | $7.46 | $7.46 | 36,957,900 |
| 2019-04-02 | $7.53 | $7.68 | $7.38 | $7.44 | $7.44 | 44,191,720 |
| 2019-04-01 | $7.26 | $7.65 | $7.18 | $7.54 | $7.54 | 46,073,980 |
| 2019-03-29 | $7.05 | $7.29 | $6.89 | $7.23 | $7.23 | 27,871,870 |
| 2019-03-28 | $7.07 | $7.38 | $7.00 | $7.13 | $7.13 | 28,395,320 |
| 2019-03-27 | $7.26 | $7.32 | $6.82 | $7.14 | $7.14 | 33,337,400 |
| 2019-03-26 | $7.28 | $7.68 | $7.19 | $7.25 | $7.25 | 53,914,160 |
| 2019-03-25 | $7.25 | $7.35 | $7.18 | $7.23 | $7.23 | 34,446,000 |
| 2019-03-22 | $7.40 | $7.70 | $7.24 | $7.56 | $7.56 | 50,317,400 |
| 2019-03-21 | $7.10 | $7.45 | $7.06 | $7.32 | $7.32 | 46,419,330 |
| 2019-03-20 | $7.22 | $7.24 | $6.94 | $7.09 | $7.09 | 27,472,900 |
| 2019-03-19 | $7.27 | $7.38 | $7.15 | $7.22 | $7.22 | 27,093,140 |
| 2019-03-18 | $7.14 | $7.23 | $6.95 | $7.23 | $7.23 | 30,083,790 |
| 2019-03-15 | $7.00 | $7.28 | $6.93 | $7.24 | $7.24 | 35,032,210 |
| 2019-03-14 | $7.30 | $7.38 | $6.75 | $7.00 | $7.00 | 46,554,600 |
| 2019-03-13 | $7.44 | $7.95 | $7.34 | $7.45 | $7.45 | 65,804,100 |
| 2019-03-12 | $7.29 | $7.65 | $7.19 | $7.56 | $7.56 | 59,520,740 |
| 2019-03-11 | $7.31 | $7.47 | $7.03 | $7.29 | $7.29 | 50,269,430 |
| 2019-03-08 | $6.90 | $7.64 | $6.74 | $7.01 | $7.01 | 74,499,460 |
| 2019-03-07 | $6.89 | $7.36 | $6.75 | $7.15 | $7.15 | 67,170,290 |
| 2019-03-06 | $6.95 | $7.12 | $6.68 | $6.80 | $6.80 | 71,757,250 |
| 2019-03-05 | $6.11 | $6.74 | $6.07 | $6.74 | $6.74 | 52,702,050 |
| 2019-03-04 | $6.13 | $6.32 | $6.06 | $6.13 | $6.13 | 41,051,710 |
| 2019-03-01 | $6.05 | $6.09 | $5.92 | $6.03 | $6.03 | 18,518,040 |
| 2019-02-28 | $6.17 | $6.21 | $5.96 | $6.05 | $6.05 | 25,695,890 |
| 2019-02-27 | $6.04 | $6.33 | $6.00 | $6.18 | $6.18 | 36,402,690 |
| 2019-02-26 | $6.16 | $6.34 | $5.97 | $6.04 | $6.04 | 43,079,100 |
| 2019-02-25 | $5.82 | $6.24 | $5.82 | $6.23 | $6.23 | 50,762,340 |
| 2019-02-22 | $5.46 | $5.88 | $5.46 | $5.81 | $5.81 | 40,845,550 |
| 2019-02-21 | $5.54 | $5.72 | $5.47 | $5.48 | $5.48 | 32,990,470 |
| 2019-02-20 | $5.58 | $5.58 | $5.43 | $5.53 | $5.53 | 17,930,270 |
| 2019-02-19 | $5.61 | $5.66 | $5.47 | $5.59 | $5.59 | 27,098,740 |
| 2019-02-18 | $5.48 | $5.68 | $5.39 | $5.64 | $5.64 | 31,523,900 |
| 2019-02-15 | $5.27 | $5.65 | $5.26 | $5.44 | $5.44 | 34,406,280 |
| 2019-02-14 | $5.21 | $5.45 | $5.20 | $5.27 | $5.27 | 19,379,090 |
| 2019-02-13 | $5.05 | $5.27 | $5.04 | $5.26 | $5.26 | 19,558,360 |
| 2019-02-12 | $5.05 | $5.12 | $5.01 | $5.08 | $5.08 | 11,436,590 |
| 2019-02-11 | $4.95 | $5.06 | $4.93 | $5.05 | $5.05 | 9,926,410 |
| 2019-02-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-02-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-02-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-02-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-02-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 0 |
| 2019-02-01 | $4.75 | $4.91 | $4.75 | $4.91 | $4.91 | 9,613,680 |
| 2019-01-31 | $4.79 | $4.87 | $4.63 | $4.72 | $4.72 | 10,009,910 |
| 2019-01-30 | $4.86 | $4.91 | $4.75 | $4.77 | $4.77 | 10,064,200 |
| 2019-01-29 | $5.15 | $5.18 | $4.77 | $4.91 | $4.91 | 16,851,190 |
| 2019-01-28 | $5.31 | $5.35 | $5.12 | $5.14 | $5.14 | 13,902,680 |
| 2019-01-25 | $5.34 | $5.42 | $5.19 | $5.23 | $5.23 | 19,972,740 |
| 2019-01-24 | $5.18 | $5.47 | $5.13 | $5.32 | $5.32 | 26,520,890 |
| 2019-01-23 | $5.09 | $5.14 | $5.06 | $5.13 | $5.13 | 6,170,720 |
| 2019-01-22 | $5.20 | $5.22 | $5.08 | $5.11 | $5.11 | 8,820,110 |
| 2019-01-21 | $5.17 | $5.28 | $5.15 | $5.20 | $5.20 | 10,378,070 |
| 2019-01-18 | $5.18 | $5.22 | $5.07 | $5.17 | $5.17 | 10,967,840 |
| 2019-01-17 | $5.29 | $5.29 | $5.08 | $5.18 | $5.18 | 12,914,790 |
| 2019-01-16 | $5.22 | $5.30 | $5.17 | $5.29 | $5.29 | 16,027,220 |
| 2019-01-15 | $5.19 | $5.25 | $5.10 | $5.23 | $5.23 | 12,485,280 |
| 2019-01-14 | $5.20 | $5.31 | $5.11 | $5.22 | $5.22 | 12,739,280 |
| 2019-01-11 | $5.16 | $5.26 | $5.15 | $5.21 | $5.21 | 10,792,360 |
| 2019-01-10 | $5.08 | $5.25 | $5.08 | $5.15 | $5.15 | 11,621,860 |
| 2019-01-09 | $5.09 | $5.26 | $5.06 | $5.11 | $5.11 | 17,637,250 |
| 2019-01-08 | $5.10 | $5.12 | $5.04 | $5.08 | $5.08 | 10,272,790 |
| 2019-01-07 | $4.93 | $5.13 | $4.93 | $5.13 | $5.13 | 17,125,540 |
| 2019-01-04 | $4.65 | $4.93 | $4.64 | $4.90 | $4.90 | 10,603,920 |
| 2019-01-03 | $4.72 | $4.82 | $4.71 | $4.74 | $4.74 | 7,671,400 |
| 2019-01-02 | $4.71 | $4.78 | $4.71 | $4.72 | $4.72 | 7,121,450 |
| 2019-01-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-12-31 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2018-12-28 | $4.81 | $4.83 | $4.69 | $4.71 | $4.71 | 10,280,290 |
| 2018-12-27 | $5.04 | $5.05 | $4.77 | $4.78 | $4.78 | 15,540,290 |
| 2018-12-26 | $4.86 | $5.07 | $4.81 | $5.04 | $5.04 | 16,038,050 |
| 2018-12-25 | $4.97 | $4.97 | $4.67 | $4.88 | $4.88 | 13,977,170 |
| 2018-12-24 | $4.94 | $5.04 | $4.91 | $5.02 | $5.02 | 6,809,330 |
| 2018-12-21 | $4.97 | $5.04 | $4.88 | $4.95 | $4.95 | 7,468,260 |
| 2018-12-20 | $4.93 | $5.06 | $4.90 | $5.01 | $5.01 | 10,416,680 |
| 2018-12-19 | $5.01 | $5.02 | $4.91 | $4.93 | $4.93 | 6,331,600 |
| 2018-12-18 | $5.00 | $5.06 | $4.89 | $4.98 | $4.98 | 8,788,490 |
| 2018-12-17 | $5.00 | $5.08 | $4.96 | $5.06 | $5.06 | 9,245,910 |
| 2018-12-14 | $5.24 | $5.25 | $4.98 | $4.98 | $4.98 | 15,531,140 |
| 2018-12-13 | $5.28 | $5.32 | $5.19 | $5.26 | $5.26 | 11,008,550 |
| 2018-12-12 | $5.29 | $5.31 | $5.22 | $5.25 | $5.25 | 7,863,310 |
| 2018-12-11 | $5.24 | $5.30 | $5.21 | $5.25 | $5.25 | 7,663,450 |
| 2018-12-10 | $5.30 | $5.31 | $5.16 | $5.21 | $5.21 | 10,239,750 |
| 2018-12-07 | $5.27 | $5.41 | $5.27 | $5.33 | $5.33 | 11,460,120 |
| 2018-12-06 | $5.33 | $5.42 | $5.28 | $5.28 | $5.28 | 10,340,400 |
| 2018-12-05 | $5.38 | $5.42 | $5.27 | $5.38 | $5.38 | 16,478,550 |
| 2018-12-04 | $5.56 | $5.61 | $5.46 | $5.55 | $5.55 | 20,817,720 |
| 2018-12-03 | $5.41 | $5.58 | $5.37 | $5.58 | $5.58 | 28,394,060 |
| 2018-11-30 | $5.15 | $5.30 | $5.09 | $5.27 | $5.27 | 16,569,760 |
| 2018-11-29 | $5.37 | $5.43 | $5.11 | $5.15 | $5.15 | 20,066,840 |
| 2018-11-28 | $5.42 | $5.43 | $5.18 | $5.36 | $5.36 | 22,109,620 |
| 2018-11-27 | $5.37 | $5.44 | $5.31 | $5.40 | $5.40 | 23,666,810 |
| 2018-11-26 | $5.22 | $5.37 | $5.20 | $5.24 | $5.24 | 15,979,100 |
| 2018-11-23 | $5.57 | $5.57 | $5.13 | $5.19 | $5.19 | 35,933,140 |
| 2018-11-22 | $5.86 | $5.92 | $5.60 | $5.63 | $5.63 | 23,560,860 |
| 2018-11-21 | $5.60 | $5.85 | $5.56 | $5.75 | $5.75 | 27,549,110 |
| 2018-11-20 | $5.79 | $5.83 | $5.51 | $5.66 | $5.66 | 34,416,940 |
| 2018-11-19 | $6.07 | $6.14 | $5.81 | $5.94 | $5.94 | 43,127,840 |
| 2018-11-16 | $5.89 | $6.38 | $5.89 | $6.14 | $6.14 | 68,217,400 |
| 2018-11-15 | $5.90 | $6.10 | $5.78 | $5.94 | $5.94 | 76,843,720 |
| 2018-11-14 | $5.23 | $5.72 | $5.18 | $5.72 | $5.72 | 37,064,000 |
| 2018-11-13 | $5.19 | $5.45 | $5.12 | $5.20 | $5.20 | 34,702,190 |
| 2018-11-12 | $5.03 | $5.32 | $5.00 | $5.24 | $5.24 | 25,523,820 |
| 2018-11-09 | $5.00 | $5.15 | $4.94 | $5.05 | $5.05 | 22,540,500 |
| 2018-11-08 | $5.06 | $5.17 | $4.98 | $5.01 | $5.01 | 22,316,920 |
| 2018-11-07 | $5.30 | $5.32 | $5.04 | $5.05 | $5.05 | 38,462,700 |
| 2018-11-06 | $4.99 | $5.50 | $4.96 | $5.44 | $5.44 | 55,787,560 |
| 2018-11-05 | $4.65 | $5.10 | $4.62 | $5.01 | $5.01 | 35,846,780 |
| 2018-11-02 | $4.70 | $4.70 | $4.58 | $4.67 | $4.67 | 15,902,740 |
| 2018-11-01 | $4.52 | $4.68 | $4.50 | $4.59 | $4.59 | 15,409,990 |
| 2018-10-31 | $4.47 | $4.54 | $4.45 | $4.47 | $4.47 | 6,745,470 |
| 2018-10-30 | $4.39 | $4.48 | $4.32 | $4.44 | $4.44 | 4,390,100 |
| 2018-10-29 | $4.43 | $4.49 | $4.35 | $4.40 | $4.40 | 4,282,050 |
| 2018-10-26 | $4.43 | $4.52 | $4.42 | $4.43 | $4.43 | 5,771,000 |
| 2018-10-25 | $4.26 | $4.40 | $4.20 | $4.40 | $4.40 | 7,711,840 |
| 2018-10-24 | $4.42 | $4.50 | $4.38 | $4.42 | $4.42 | 4,620,780 |
| 2018-10-23 | $4.51 | $4.57 | $4.37 | $4.42 | $4.42 | 7,325,380 |
| 2018-10-22 | $4.35 | $4.65 | $4.34 | $4.53 | $4.53 | 12,489,180 |
| 2018-10-19 | $4.10 | $4.34 | $4.06 | $4.34 | $4.34 | 7,898,300 |
| 2018-10-18 | $4.34 | $4.34 | $4.19 | $4.22 | $4.22 | 6,272,660 |
| 2018-10-17 | $4.30 | $4.40 | $4.19 | $4.38 | $4.38 | 9,129,950 |
| 2018-10-16 | $4.30 | $4.38 | $4.20 | $4.25 | $4.25 | 6,565,490 |
| 2018-10-15 | $4.40 | $4.45 | $4.18 | $4.35 | $4.35 | 9,216,830 |
| 2018-10-12 | $4.56 | $4.62 | $4.18 | $4.40 | $4.40 | 16,123,050 |
| 2018-10-11 | $4.93 | $4.97 | $4.63 | $4.63 | $4.63 | 13,004,160 |
| 2018-10-10 | $5.14 | $5.17 | $5.07 | $5.14 | $5.14 | 4,142,790 |
| 2018-10-09 | $5.19 | $5.21 | $5.05 | $5.14 | $5.14 | 6,940,400 |
| 2018-10-08 | $5.31 | $5.36 | $5.11 | $5.14 | $5.14 | 9,003,030 |
| 2018-10-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-10-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2018-09-28 | $5.37 | $5.45 | $5.37 | $5.43 | $5.43 | 4,709,400 |
| 2018-09-27 | $5.54 | $5.54 | $5.36 | $5.37 | $5.37 | 8,061,250 |
| 2018-09-26 | $5.54 | $5.57 | $5.49 | $5.52 | $5.52 | 6,990,680 |
| 2018-09-25 | $5.53 | $5.59 | $5.52 | $5.55 | $5.55 | 4,011,550 |
| 2018-09-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2018-09-21 | $5.52 | $5.58 | $5.48 | $5.56 | $5.56 | 6,386,690 |
| 2018-09-20 | $5.50 | $5.56 | $5.48 | $5.50 | $5.50 | 5,083,670 |
| 2018-09-19 | $5.46 | $5.59 | $5.41 | $5.54 | $5.54 | 7,975,140 |
| 2018-09-18 | $5.37 | $5.47 | $5.34 | $5.45 | $5.45 | 5,354,140 |
| 2018-09-17 | $5.53 | $5.53 | $5.37 | $5.37 | $5.37 | 5,796,970 |
| 2018-09-14 | $5.58 | $5.62 | $5.52 | $5.53 | $5.53 | 3,700,690 |
| 2018-09-13 | $5.56 | $5.61 | $5.51 | $5.59 | $5.59 | 5,194,140 |
| 2018-09-12 | $5.51 | $5.59 | $5.47 | $5.52 | $5.52 | 4,553,050 |
| 2018-09-11 | $5.50 | $5.59 | $5.45 | $5.50 | $5.50 | 5,227,700 |
| 2018-09-10 | $5.66 | $5.69 | $5.44 | $5.49 | $5.49 | 8,326,750 |
| 2018-09-07 | $5.69 | $5.79 | $5.61 | $5.68 | $5.68 | 6,275,790 |
| 2018-09-06 | $5.65 | $5.80 | $5.63 | $5.69 | $5.69 | 6,383,460 |
| 2018-09-05 | $5.80 | $5.81 | $5.65 | $5.66 | $5.66 | 6,592,270 |
| 2018-09-04 | $5.71 | $5.84 | $5.64 | $5.82 | $5.82 | 7,723,910 |
| 2018-09-03 | $5.68 | $5.75 | $5.56 | $5.74 | $5.74 | 7,397,050 |
| 2018-08-31 | $5.79 | $5.79 | $5.65 | $5.66 | $5.66 | 6,414,020 |
| 2018-08-30 | $5.87 | $5.90 | $5.70 | $5.72 | $5.72 | 6,871,680 |
| 2018-08-29 | $5.86 | $6.00 | $5.80 | $5.86 | $5.86 | 8,391,880 |
| 2018-08-28 | $5.79 | $5.96 | $5.78 | $5.85 | $5.85 | 10,598,560 |
| 2018-08-27 | $5.66 | $5.81 | $5.66 | $5.80 | $5.80 | 7,976,910 |
| 2018-08-24 | $5.72 | $5.75 | $5.62 | $5.64 | $5.64 | 5,102,500 |
| 2018-08-23 | $5.71 | $5.84 | $5.71 | $5.74 | $5.74 | 5,962,280 |
| 2018-08-22 | $5.70 | $5.76 | $5.68 | $5.71 | $5.71 | 4,299,060 |
| 2018-08-21 | $5.68 | $5.75 | $5.65 | $5.72 | $5.72 | 4,954,280 |
| 2018-08-20 | $5.50 | $5.70 | $5.50 | $5.69 | $5.69 | 5,337,770 |
| 2018-08-17 | $5.72 | $5.80 | $5.55 | $5.58 | $5.58 | 5,886,930 |
| 2018-08-16 | $5.60 | $5.82 | $5.58 | $5.69 | $5.69 | 6,924,420 |
| 2018-08-15 | $5.96 | $5.96 | $5.68 | $5.70 | $5.70 | 9,089,710 |
| 2018-08-14 | $5.89 | $6.14 | $5.85 | $5.93 | $5.93 | 13,164,330 |
| 2018-08-13 | $5.72 | $5.89 | $5.65 | $5.88 | $5.88 | 7,431,850 |
| 2018-08-10 | $5.80 | $5.82 | $5.71 | $5.79 | $5.79 | 4,979,850 |
| 2018-08-09 | $5.58 | $5.82 | $5.55 | $5.79 | $5.79 | 8,730,490 |
| 2018-08-08 | $5.70 | $5.70 | $5.56 | $5.59 | $5.59 | 4,722,210 |
| 2018-08-07 | $5.59 | $5.70 | $5.53 | $5.69 | $5.69 | 5,119,550 |
| 2018-08-06 | $5.64 | $5.66 | $5.49 | $5.53 | $5.53 | 4,952,940 |
| 2018-08-03 | $5.64 | $5.68 | $5.58 | $5.63 | $5.63 | 4,350,140 |
| 2018-08-02 | $5.75 | $5.88 | $5.51 | $5.62 | $5.62 | 8,492,620 |
| 2018-08-01 | $5.97 | $6.03 | $5.77 | $5.79 | $5.79 | 7,915,570 |
| 2018-07-31 | $5.97 | $6.00 | $5.92 | $5.96 | $5.96 | 3,927,190 |
| 2018-07-30 | $6.05 | $6.12 | $5.91 | $5.95 | $5.95 | 6,577,500 |
| 2018-07-27 | $6.10 | $6.18 | $6.05 | $6.06 | $6.06 | 7,069,880 |
| 2018-07-26 | $6.11 | $6.18 | $6.03 | $6.14 | $6.14 | 9,998,170 |
| 2018-07-25 | $6.16 | $6.29 | $6.12 | $6.14 | $6.14 | 11,589,140 |
| 2018-07-24 | $6.12 | $6.22 | $6.06 | $6.15 | $6.15 | 10,586,150 |
| 2018-07-23 | $6.07 | $6.16 | $6.02 | $6.10 | $6.10 | 7,298,760 |
| 2018-07-20 | $5.91 | $6.09 | $5.91 | $6.06 | $6.06 | 7,175,460 |
| 2018-07-19 | $6.08 | $6.15 | $5.92 | $5.96 | $5.96 | 10,456,580 |
| 2018-07-18 | $6.23 | $6.24 | $6.08 | $6.11 | $6.11 | 13,933,170 |
| 2018-07-17 | $6.12 | $6.48 | $6.09 | $6.27 | $6.27 | 29,256,220 |
| 2018-07-16 | $5.89 | $6.14 | $5.84 | $6.10 | $6.10 | 15,158,950 |
| 2018-07-13 | $5.86 | $5.91 | $5.81 | $5.88 | $5.88 | 7,400,190 |
| 2018-07-12 | $5.64 | $5.88 | $5.62 | $5.86 | $5.86 | 9,451,640 |
| 2018-07-11 | $5.85 | $5.85 | $5.48 | $5.66 | $5.66 | 11,187,820 |
| 2018-07-10 | $5.94 | $5.97 | $5.85 | $5.95 | $5.95 | 5,703,590 |
| 2018-07-09 | $5.82 | $5.96 | $5.81 | $5.93 | $5.93 | 7,417,060 |
| 2018-07-06 | $5.77 | $5.97 | $5.71 | $5.81 | $5.81 | 10,651,500 |
| 2018-07-05 | $5.86 | $6.08 | $5.74 | $5.77 | $5.77 | 10,277,620 |
| 2018-07-04 | $5.95 | $5.99 | $5.81 | $5.90 | $5.90 | 8,351,970 |
| 2018-07-03 | $5.82 | $6.09 | $5.77 | $6.02 | $6.02 | 12,498,770 |
| 2018-07-02 | $5.92 | $5.94 | $5.70 | $5.80 | $5.80 | 9,929,130 |
| 2018-06-29 | $5.62 | $5.95 | $5.62 | $5.90 | $5.90 | 10,798,480 |
| 2018-06-28 | $5.79 | $5.87 | $5.64 | $5.67 | $5.67 | 6,638,200 |
| 2018-06-27 | $5.73 | $5.85 | $5.71 | $5.77 | $5.77 | 7,470,020 |
| 2018-06-26 | $5.57 | $5.83 | $5.44 | $5.80 | $5.80 | 10,864,890 |
| 2018-06-25 | $5.81 | $5.82 | $5.63 | $5.65 | $5.65 | 6,867,270 |
| 2018-06-22 | $5.61 | $5.79 | $5.55 | $5.75 | $5.75 | 7,801,480 |
| 2018-06-21 | $5.78 | $5.83 | $5.46 | $5.71 | $5.71 | 14,712,830 |
| 2018-06-20 | $5.76 | $5.89 | $5.66 | $5.77 | $5.77 | 9,649,320 |
| 2018-06-19 | $6.22 | $6.28 | $5.70 | $5.71 | $5.71 | 18,511,500 |
| 2018-06-18 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2018-06-15 | $6.50 | $6.55 | $6.20 | $6.33 | $6.33 | 11,187,800 |
| 2018-06-14 | $6.42 | $6.58 | $6.31 | $6.50 | $6.50 | 9,083,440 |
| 2018-06-13 | $6.71 | $6.82 | $6.49 | $6.50 | $6.50 | 10,175,120 |
| 2018-06-12 | $6.67 | $6.73 | $6.56 | $6.73 | $6.73 | 8,297,450 |
| 2018-06-11 | $6.68 | $6.74 | $6.51 | $6.67 | $6.67 | 8,320,490 |
| 2018-06-08 | $6.85 | $6.88 | $6.60 | $6.68 | $6.68 | 13,532,090 |
| 2018-06-07 | $6.85 | $6.97 | $6.81 | $6.89 | $6.89 | 13,470,670 |
| 2018-06-06 | $6.78 | $6.91 | $6.74 | $6.82 | $6.82 | 10,313,310 |
| 2018-06-05 | $6.72 | $6.88 | $6.71 | $6.87 | $6.87 | 10,477,250 |
| 2018-06-04 | $6.81 | $6.92 | $6.68 | $6.72 | $6.72 | 14,529,260 |
| 2018-06-01 | $6.98 | $7.06 | $6.75 | $6.82 | $6.82 | 23,046,920 |
| 2018-05-31 | $7.30 | $7.35 | $6.89 | $7.10 | $7.10 | 46,504,300 |
| 2018-05-30 | $7.57 | $7.99 | $7.37 | $7.38 | $7.38 | 56,486,000 |
| 2018-05-29 | $7.62 | $7.75 | $7.50 | $7.63 | $7.63 | 23,593,660 |
| 2018-05-28 | $7.63 | $7.72 | $7.53 | $7.66 | $7.66 | 35,203,510 |
| 2018-05-25 | $7.74 | $7.81 | $7.53 | $7.59 | $7.59 | 42,178,780 |
| 2018-05-24 | $7.94 | $8.00 | $7.72 | $7.81 | $7.81 | 67,407,730 |
| 2018-05-23 | $7.24 | $7.94 | $7.22 | $7.94 | $7.94 | 88,673,080 |
| 2018-05-22 | $7.16 | $7.22 | $7.12 | $7.22 | $7.22 | 9,595,620 |
| 2018-05-21 | $7.06 | $7.20 | $7.05 | $7.17 | $7.17 | 10,080,690 |
| 2018-05-18 | $7.07 | $7.07 | $6.91 | $7.04 | $7.04 | 10,305,570 |
| 2018-05-17 | $7.20 | $7.22 | $6.98 | $7.03 | $7.03 | 12,455,740 |
| 2018-05-16 | $7.22 | $7.26 | $7.17 | $7.19 | $7.19 | 7,835,400 |
| 2018-05-15 | $7.18 | $7.26 | $7.13 | $7.26 | $7.26 | 8,726,010 |
| 2018-05-14 | $7.19 | $7.28 | $7.11 | $7.17 | $7.17 | 10,878,980 |
| 2018-05-11 | $7.44 | $7.46 | $7.20 | $7.21 | $7.21 | 14,381,860 |
| 2018-05-10 | $7.47 | $7.52 | $7.36 | $7.42 | $7.42 | 12,052,940 |
| 2018-05-09 | $7.46 | $7.60 | $7.42 | $7.49 | $7.49 | 15,951,510 |
| 2018-05-08 | $7.53 | $7.56 | $7.38 | $7.45 | $7.45 | 16,448,920 |
| 2018-05-07 | $7.44 | $7.58 | $7.40 | $7.54 | $7.54 | 14,504,200 |
| 2018-05-04 | $7.42 | $7.67 | $7.35 | $7.38 | $7.38 | 20,662,240 |
| 2018-05-03 | $7.55 | $7.59 | $7.16 | $7.50 | $7.50 | 28,650,560 |
| 2018-05-02 | $7.65 | $7.82 | $7.43 | $7.62 | $7.62 | 24,651,180 |
| 2018-05-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-04-30 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2018-04-27 | $8.10 | $8.16 | $7.62 | $7.72 | $7.72 | 42,953,630 |
| 2018-04-26 | $7.82 | $8.48 | $7.80 | $8.10 | $8.10 | 55,584,750 |
| 2018-04-25 | $7.88 | $7.99 | $7.72 | $7.83 | $7.83 | 34,330,530 |
| 2018-04-24 | $7.80 | $8.05 | $7.65 | $8.02 | $8.02 | 45,783,570 |
| 2018-04-23 | $8.00 | $8.09 | $7.60 | $7.86 | $7.86 | 62,277,640 |
| 2018-04-20 | $7.75 | $8.35 | $7.68 | $8.07 | $8.07 | 79,700,550 |
| 2018-04-19 | $7.41 | $8.12 | $7.35 | $7.74 | $7.74 | 79,740,480 |
| 2018-04-18 | $7.05 | $7.62 | $6.97 | $7.51 | $7.51 | 59,330,570 |
| 2018-04-17 | $7.23 | $7.35 | $6.90 | $6.93 | $6.93 | 16,306,180 |
| 2018-04-16 | $7.48 | $7.51 | $7.18 | $7.23 | $7.23 | 20,148,170 |
| 2018-04-13 | $7.16 | $7.28 | $7.14 | $7.23 | $7.23 | 12,608,440 |
| 2018-04-12 | $7.15 | $7.26 | $7.12 | $7.18 | $7.18 | 18,291,590 |
| 2018-04-11 | $6.95 | $7.31 | $6.90 | $7.29 | $7.29 | 24,109,570 |
| 2018-04-10 | $7.00 | $7.00 | $6.77 | $6.92 | $6.92 | 10,339,700 |
| 2018-04-09 | $6.91 | $7.07 | $6.85 | $7.02 | $7.02 | 6,894,170 |
| 2018-04-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2018-04-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2018-04-04 | $7.17 | $7.21 | $6.95 | $6.96 | $6.96 | 10,696,340 |
| 2018-04-03 | $7.17 | $7.23 | $7.03 | $7.15 | $7.15 | 13,976,370 |
| 2018-04-02 | $7.20 | $7.48 | $7.12 | $7.33 | $7.33 | 24,005,100 |
| 2018-03-30 | $6.95 | $7.18 | $6.90 | $7.15 | $7.15 | 15,169,750 |
| 2018-03-29 | $6.92 | $6.99 | $6.84 | $6.91 | $6.91 | 10,434,440 |
| 2018-03-28 | $6.81 | $6.94 | $6.76 | $6.89 | $6.89 | 10,508,130 |
| 2018-03-27 | $6.82 | $7.01 | $6.73 | $6.95 | $6.95 | 16,872,450 |
| 2018-03-26 | $6.32 | $6.77 | $6.32 | $6.74 | $6.74 | 13,983,880 |
| 2018-03-23 | $6.95 | $6.96 | $6.48 | $6.50 | $6.50 | 25,527,670 |
| 2018-03-22 | $7.11 | $7.28 | $7.09 | $7.20 | $7.20 | 14,967,570 |
| 2018-03-21 | $7.39 | $7.53 | $7.17 | $7.19 | $7.19 | 23,284,100 |
| 2018-03-20 | $7.44 | $7.54 | $7.31 | $7.40 | $7.40 | 22,173,380 |
| 2018-03-19 | $7.41 | $7.63 | $7.29 | $7.60 | $7.60 | 37,544,210 |
| 2018-03-16 | $7.04 | $7.69 | $7.01 | $7.46 | $7.46 | 48,494,160 |
| 2018-03-15 | $7.16 | $7.17 | $6.88 | $7.04 | $7.04 | 20,161,810 |
| 2018-03-14 | $7.32 | $7.37 | $7.15 | $7.18 | $7.18 | 19,555,350 |
| 2018-03-13 | $7.39 | $7.59 | $7.32 | $7.38 | $7.38 | 22,525,780 |
| 2018-03-12 | $7.28 | $7.51 | $7.23 | $7.42 | $7.42 | 25,021,010 |
| 2018-03-09 | $7.27 | $7.37 | $7.09 | $7.31 | $7.31 | 29,335,110 |
| 2018-03-08 | $7.42 | $7.45 | $7.23 | $7.30 | $7.30 | 34,127,950 |
| 2018-03-07 | $7.39 | $7.78 | $7.26 | $7.50 | $7.50 | 66,612,120 |
| 2018-03-06 | $7.35 | $7.35 | $7.26 | $7.35 | $7.35 | 25,948,270 |
| 2018-03-05 | $6.58 | $6.68 | $6.52 | $6.68 | $6.68 | 12,520,990 |
| 2018-03-02 | $6.55 | $6.68 | $6.54 | $6.61 | $6.61 | 11,990,330 |
| 2018-03-01 | $6.46 | $6.73 | $6.44 | $6.65 | $6.65 | 21,542,930 |
| 2018-02-28 | $6.39 | $6.49 | $6.32 | $6.45 | $6.45 | 7,994,050 |
| 2018-02-27 | $6.43 | $6.51 | $6.39 | $6.43 | $6.43 | 8,990,350 |
| 2018-02-26 | $6.37 | $6.47 | $6.34 | $6.44 | $6.44 | 8,659,300 |
| 2018-02-23 | $6.33 | $6.34 | $6.24 | $6.32 | $6.32 | 4,856,000 |
| 2018-02-22 | $6.26 | $6.34 | $6.23 | $6.31 | $6.31 | 4,822,800 |
| 2018-02-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-19 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 0 |
| 2018-02-14 | $6.26 | $6.29 | $6.17 | $6.19 | $6.19 | 3,729,580 |
| 2018-02-13 | $6.25 | $6.36 | $6.22 | $6.23 | $6.23 | 4,997,680 |
| 2018-02-12 | $6.12 | $6.39 | $6.12 | $6.27 | $6.27 | 5,636,030 |
| 2018-02-09 | $6.10 | $6.14 | $5.94 | $6.12 | $6.12 | 12,647,620 |
| 2018-02-08 | $6.18 | $6.30 | $6.18 | $6.24 | $6.24 | 5,185,890 |
| 2018-02-07 | $6.36 | $6.39 | $6.05 | $6.18 | $6.18 | 9,616,580 |
| 2018-02-06 | $6.47 | $6.60 | $6.20 | $6.25 | $6.25 | 14,900,190 |
| 2018-02-05 | $6.69 | $6.74 | $6.60 | $6.65 | $6.65 | 7,015,020 |
| 2018-02-02 | $6.67 | $6.90 | $6.57 | $6.76 | $6.76 | 10,555,410 |
| 2018-02-01 | $7.09 | $7.15 | $6.51 | $6.67 | $6.67 | 17,651,020 |
| 2018-01-31 | $7.32 | $7.34 | $7.00 | $7.09 | $7.09 | 12,933,100 |
| 2018-01-30 | $7.32 | $7.37 | $7.28 | $7.32 | $7.32 | 4,497,530 |
| 2018-01-29 | $7.43 | $7.47 | $7.25 | $7.30 | $7.30 | 10,600,030 |
| 2018-01-26 | $7.48 | $7.57 | $7.42 | $7.44 | $7.44 | 6,051,260 |
| 2018-01-25 | $7.41 | $7.62 | $7.41 | $7.50 | $7.50 | 10,266,720 |
| 2018-01-24 | $7.40 | $7.48 | $7.30 | $7.46 | $7.46 | 8,387,140 |
| 2018-01-23 | $7.44 | $7.48 | $7.36 | $7.40 | $7.40 | 5,109,500 |
| 2018-01-22 | $7.33 | $7.52 | $7.30 | $7.45 | $7.45 | 7,723,500 |
| 2018-01-19 | $7.40 | $7.49 | $7.37 | $7.38 | $7.38 | 8,236,910 |
| 2018-01-18 | $7.55 | $7.65 | $7.41 | $7.46 | $7.46 | 9,477,340 |
| 2018-01-17 | $7.58 | $7.66 | $7.32 | $7.61 | $7.61 | 14,040,140 |
| 2018-01-16 | $7.51 | $7.74 | $7.48 | $7.63 | $7.63 | 15,031,020 |
| 2018-01-15 | $7.45 | $7.61 | $7.28 | $7.55 | $7.55 | 17,758,160 |
| 2018-01-12 | $7.61 | $7.65 | $7.48 | $7.50 | $7.50 | 8,268,620 |
| 2018-01-11 | $7.49 | $7.65 | $7.43 | $7.64 | $7.64 | 9,878,560 |
| 2018-01-10 | $7.59 | $7.59 | $7.42 | $7.51 | $7.51 | 11,328,400 |
| 2018-01-09 | $7.74 | $7.80 | $7.59 | $7.62 | $7.62 | 11,419,030 |
| 2018-01-08 | $7.74 | $7.78 | $7.64 | $7.73 | $7.73 | 7,856,160 |
| 2018-01-05 | $7.77 | $7.78 | $7.66 | $7.70 | $7.70 | 11,500,960 |
| 2018-01-04 | $7.72 | $7.85 | $7.64 | $7.80 | $7.80 | 14,252,590 |
| 2018-01-03 | $7.63 | $7.76 | $7.58 | $7.71 | $7.71 | 11,066,930 |
| 2018-01-02 | $7.58 | $7.67 | $7.56 | $7.63 | $7.63 | 9,739,380 |
| 2018-01-01 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2017-12-29 | $7.50 | $7.62 | $7.45 | $7.60 | $7.60 | 9,668,700 |
| 2017-12-28 | $7.39 | $7.55 | $7.36 | $7.46 | $7.46 | 7,366,420 |
| 2017-12-27 | $7.59 | $7.62 | $7.42 | $7.42 | $7.42 | 10,110,380 |
| 2017-12-26 | $7.51 | $7.62 | $7.44 | $7.60 | $7.60 | 11,913,340 |
| 2017-12-25 | $7.81 | $7.85 | $7.41 | $7.51 | $7.51 | 26,292,790 |
| 2017-12-22 | $8.02 | $8.13 | $7.85 | $7.86 | $7.86 | 21,602,340 |
| 2017-12-21 | $8.00 | $8.20 | $7.91 | $8.10 | $8.10 | 24,382,090 |
| 2017-12-20 | $8.19 | $8.24 | $7.98 | $8.03 | $8.03 | 22,148,680 |
| 2017-12-19 | $8.13 | $8.24 | $8.05 | $8.22 | $8.22 | 19,638,910 |
| 2017-12-18 | $8.21 | $8.26 | $8.03 | $8.15 | $8.15 | 18,756,860 |
| 2017-12-15 | $8.46 | $8.54 | $8.15 | $8.26 | $8.26 | 31,230,590 |
| 2017-12-14 | $8.54 | $8.60 | $8.38 | $8.48 | $8.48 | 38,649,000 |
| 2017-12-13 | $8.23 | $8.66 | $8.22 | $8.64 | $8.64 | 45,681,810 |
| 2017-12-12 | $8.37 | $8.45 | $8.21 | $8.27 | $8.27 | 25,618,380 |
| 2017-12-11 | $8.24 | $8.42 | $8.21 | $8.38 | $8.38 | 26,640,950 |
| 2017-12-08 | $8.26 | $8.55 | $8.21 | $8.29 | $8.29 | 46,090,490 |
| 2017-12-07 | $8.17 | $8.47 | $8.12 | $8.41 | $8.41 | 60,383,560 |
| 2017-12-06 | $7.54 | $8.28 | $7.45 | $8.18 | $8.18 | 47,388,290 |
| 2017-12-05 | $7.98 | $8.14 | $7.45 | $7.61 | $7.61 | 25,849,770 |
| 2017-12-04 | $8.16 | $8.16 | $7.90 | $7.98 | $7.98 | 23,596,210 |
| 2017-12-01 | $7.88 | $8.32 | $7.80 | $8.22 | $8.22 | 36,560,670 |
| 2017-11-30 | $7.90 | $8.17 | $7.76 | $7.94 | $7.94 | 28,299,600 |
| 2017-11-29 | $8.10 | $8.11 | $7.85 | $7.99 | $7.99 | 25,500,460 |
| 2017-11-28 | $7.81 | $8.20 | $7.75 | $8.17 | $8.17 | 30,100,150 |
| 2017-11-27 | $7.73 | $7.89 | $7.58 | $7.87 | $7.87 | 18,482,410 |
| 2017-11-24 | $7.42 | $7.89 | $7.41 | $7.79 | $7.79 | 26,591,900 |
| 2017-11-23 | $7.60 | $7.82 | $7.47 | $7.49 | $7.49 | 24,162,730 |
| 2017-11-22 | $7.28 | $8.02 | $7.25 | $7.70 | $7.70 | 38,532,410 |
| 2017-11-21 | $7.29 | $7.37 | $7.22 | $7.29 | $7.29 | 5,855,510 |
| 2017-11-20 | $7.24 | $7.31 | $7.09 | $7.30 | $7.30 | 6,718,490 |
| 2017-11-17 | $7.69 | $7.70 | $7.22 | $7.23 | $7.23 | 13,951,500 |
| 2017-11-16 | $7.75 | $7.85 | $7.66 | $7.67 | $7.67 | 6,150,020 |
| 2017-11-15 | $7.78 | $7.99 | $7.69 | $7.77 | $7.77 | 13,252,200 |
| 2017-11-14 | $7.84 | $7.90 | $7.70 | $7.80 | $7.80 | 12,772,220 |
| 2017-11-13 | $7.70 | $7.91 | $7.70 | $7.88 | $7.88 | 10,381,330 |
| 2017-11-10 | $7.64 | $7.96 | $7.53 | $7.76 | $7.76 | 16,481,980 |
| 2017-11-09 | $7.62 | $7.69 | $7.57 | $7.66 | $7.66 | 9,186,130 |
| 2017-11-08 | $7.56 | $7.79 | $7.47 | $7.68 | $7.68 | 14,329,220 |
| 2017-11-07 | $7.48 | $7.55 | $7.42 | $7.53 | $7.53 | 7,467,100 |
| 2017-11-06 | $7.31 | $7.52 | $7.28 | $7.50 | $7.50 | 8,979,960 |
| 2017-11-03 | $7.29 | $7.45 | $7.22 | $7.29 | $7.29 | 6,637,820 |
| 2017-11-02 | $7.35 | $7.35 | $7.25 | $7.31 | $7.31 | 4,596,230 |
| 2017-11-01 | $7.32 | $7.46 | $7.27 | $7.37 | $7.37 | 5,656,520 |
| 2017-10-31 | $7.19 | $7.34 | $7.19 | $7.32 | $7.32 | 4,076,050 |
| 2017-10-30 | $7.58 | $7.59 | $7.20 | $7.24 | $7.24 | 10,599,410 |
| 2017-10-27 | $7.65 | $7.78 | $7.53 | $7.55 | $7.55 | 6,228,790 |
| 2017-10-26 | $7.64 | $7.73 | $7.61 | $7.69 | $7.69 | 5,969,350 |
| 2017-10-25 | $7.56 | $7.66 | $7.53 | $7.64 | $7.64 | 5,052,770 |
| 2017-10-24 | $7.60 | $7.65 | $7.50 | $7.57 | $7.57 | 6,162,860 |
| 2017-10-23 | $7.58 | $7.66 | $7.56 | $7.62 | $7.62 | 5,962,180 |
| 2017-10-20 | $7.51 | $7.60 | $7.45 | $7.59 | $7.59 | 7,415,070 |
| 2017-10-19 | $7.72 | $7.74 | $7.45 | $7.50 | $7.50 | 10,869,880 |
| 2017-10-18 | $7.91 | $7.94 | $7.66 | $7.71 | $7.71 | 11,063,620 |
| 2017-10-17 | $7.88 | $8.00 | $7.87 | $7.89 | $7.89 | 6,590,700 |
| 2017-10-16 | $8.28 | $8.28 | $7.91 | $7.92 | $7.92 | 20,363,290 |
| 2017-10-13 | $8.27 | $8.32 | $8.20 | $8.29 | $8.29 | 8,451,610 |
| 2017-10-12 | $8.25 | $8.42 | $8.17 | $8.28 | $8.28 | 13,719,730 |
| 2017-10-11 | $8.56 | $8.60 | $8.28 | $8.29 | $8.29 | 18,482,510 |
| 2017-10-10 | $8.39 | $8.57 | $8.36 | $8.56 | $8.56 | 15,215,290 |
| 2017-10-09 | $8.41 | $8.67 | $8.38 | $8.42 | $8.42 | 25,681,110 |
| 2017-10-06 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2017-10-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2017-10-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2017-10-03 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2017-10-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2017-09-29 | $8.20 | $8.36 | $8.14 | $8.34 | $8.34 | 15,239,360 |
| 2017-09-28 | $8.19 | $8.34 | $8.12 | $8.18 | $8.18 | 14,924,020 |
| 2017-09-27 | $8.11 | $8.30 | $8.06 | $8.22 | $8.22 | 12,842,810 |
| 2017-09-26 | $8.32 | $8.37 | $7.98 | $8.13 | $8.13 | 23,253,560 |
| 2017-09-25 | $8.51 | $8.67 | $8.22 | $8.30 | $8.30 | 18,752,300 |
| 2017-09-22 | $8.57 | $8.70 | $8.41 | $8.53 | $8.53 | 22,313,290 |
| 2017-09-21 | $8.62 | $8.72 | $8.49 | $8.69 | $8.69 | 37,649,360 |
| 2017-09-20 | $8.06 | $8.87 | $8.02 | $8.63 | $8.63 | 66,552,530 |
| 2017-09-19 | $8.13 | $8.23 | $7.99 | $8.06 | $8.06 | 12,695,450 |
| 2017-09-18 | $7.94 | $8.21 | $7.91 | $8.20 | $8.20 | 16,978,960 |
| 2017-09-15 | $8.14 | $8.14 | $7.94 | $7.98 | $7.98 | 12,805,440 |
| 2017-09-14 | $8.10 | $8.25 | $8.07 | $8.11 | $8.11 | 10,667,000 |
| 2017-09-13 | $8.10 | $8.15 | $8.04 | $8.11 | $8.11 | 9,225,670 |
| 2017-09-12 | $8.26 | $8.30 | $8.11 | $8.13 | $8.13 | 20,435,760 |
| 2017-09-11 | $8.11 | $8.33 | $8.00 | $8.28 | $8.28 | 21,836,900 |
| 2017-09-08 | $8.10 | $8.18 | $8.02 | $8.11 | $8.11 | 13,336,670 |
| 2017-09-07 | $8.24 | $8.33 | $8.08 | $8.09 | $8.09 | 26,843,100 |
| 2017-09-06 | $8.08 | $8.38 | $8.00 | $8.33 | $8.33 | 42,281,600 |
| 2017-09-05 | $7.82 | $8.22 | $7.75 | $8.01 | $8.01 | 31,664,410 |
| 2017-09-04 | $7.66 | $7.82 | $7.64 | $7.81 | $7.81 | 16,536,360 |
| 2017-09-01 | $7.64 | $7.71 | $7.59 | $7.70 | $7.70 | 9,428,500 |
| 2017-08-31 | $7.66 | $7.68 | $7.57 | $7.62 | $7.62 | 8,760,030 |
| 2017-08-30 | $7.70 | $7.76 | $7.64 | $7.65 | $7.65 | 9,118,700 |
| 2017-08-29 | $7.67 | $7.74 | $7.62 | $7.68 | $7.68 | 10,678,510 |
| 2017-08-28 | $7.53 | $7.73 | $7.53 | $7.68 | $7.68 | 11,928,730 |
| 2017-08-25 | $7.44 | $7.58 | $7.42 | $7.55 | $7.55 | 7,719,530 |
| 2017-08-24 | $7.56 | $7.59 | $7.43 | $7.46 | $7.46 | 7,405,450 |
| 2017-08-23 | $7.53 | $7.66 | $7.51 | $7.56 | $7.56 | 8,580,950 |
| 2017-08-22 | $7.66 | $7.67 | $7.51 | $7.53 | $7.53 | 10,810,640 |
| 2017-08-21 | $7.67 | $7.71 | $7.57 | $7.63 | $7.63 | 13,336,200 |
| 2017-08-18 | $7.70 | $7.80 | $7.68 | $7.75 | $7.75 | 12,232,760 |
| 2017-08-17 | $7.62 | $7.88 | $7.50 | $7.78 | $7.78 | 25,374,650 |
| 2017-08-16 | $7.51 | $7.66 | $7.51 | $7.59 | $7.59 | 16,530,880 |
| 2017-08-15 | $7.56 | $7.65 | $7.50 | $7.56 | $7.56 | 11,179,080 |
| 2017-08-14 | $7.25 | $7.67 | $7.25 | $7.60 | $7.60 | 22,939,970 |
| 2017-08-11 | $7.25 | $7.41 | $7.20 | $7.27 | $7.27 | 10,813,350 |
| 2017-08-10 | $7.36 | $7.39 | $7.21 | $7.28 | $7.28 | 8,097,490 |
| 2017-08-09 | $7.46 | $7.46 | $7.30 | $7.39 | $7.39 | 8,909,450 |
| 2017-08-08 | $7.48 | $7.51 | $7.38 | $7.46 | $7.46 | 6,967,860 |
| 2017-08-07 | $7.46 | $7.68 | $7.41 | $7.48 | $7.48 | 8,844,460 |
| 2017-08-04 | $7.50 | $7.57 | $7.41 | $7.42 | $7.42 | 13,105,320 |
| 2017-08-03 | $7.15 | $7.77 | $7.09 | $7.57 | $7.57 | 24,223,180 |
| 2017-08-02 | $7.19 | $7.19 | $7.10 | $7.13 | $7.13 | 5,819,130 |
| 2017-08-01 | $7.18 | $7.21 | $7.13 | $7.17 | $7.17 | 6,097,520 |
| 2017-07-31 | $7.14 | $7.22 | $7.12 | $7.17 | $7.17 | 5,828,860 |
| 2017-07-28 | $7.22 | $7.26 | $7.15 | $7.15 | $7.15 | 5,984,220 |
| 2017-07-27 | $7.11 | $7.24 | $7.06 | $7.22 | $7.22 | 11,690,970 |
| 2017-07-26 | $7.02 | $7.13 | $6.95 | $7.11 | $7.11 | 10,837,820 |
| 2017-07-25 | $7.06 | $7.09 | $6.91 | $7.03 | $7.03 | 4,785,980 |
| 2017-07-24 | $7.08 | $7.08 | $7.00 | $7.07 | $7.07 | 4,362,090 |
| 2017-07-21 | $7.01 | $7.08 | $7.01 | $7.05 | $7.05 | 4,133,980 |
| 2017-07-20 | $7.02 | $7.14 | $7.01 | $7.04 | $7.04 | 6,121,350 |
| 2017-07-19 | $6.87 | $7.04 | $6.84 | $7.03 | $7.03 | 7,401,950 |
| 2017-07-18 | $6.85 | $6.97 | $6.83 | $6.89 | $6.89 | 5,578,460 |
| 2017-07-17 | $7.35 | $7.38 | $6.76 | $6.84 | $6.84 | 13,265,660 |
| 2017-07-14 | $7.51 | $7.51 | $7.38 | $7.39 | $7.39 | 4,483,200 |
| 2017-07-13 | $7.46 | $7.52 | $7.45 | $7.52 | $7.52 | 3,732,530 |
| 2017-07-12 | $7.55 | $7.61 | $7.38 | $7.50 | $7.50 | 7,400,330 |
| 2017-07-11 | $7.79 | $7.80 | $7.58 | $7.58 | $7.58 | 7,303,660 |
| 2017-07-10 | $7.75 | $7.79 | $7.66 | $7.76 | $7.76 | 8,411,240 |
| 2017-07-07 | $7.71 | $7.75 | $7.65 | $7.74 | $7.74 | 7,657,080 |
| 2017-07-06 | $7.62 | $7.74 | $7.56 | $7.71 | $7.71 | 9,016,270 |
| 2017-07-05 | $7.52 | $7.63 | $7.50 | $7.62 | $7.62 | 10,074,300 |
| 2017-07-04 | $7.56 | $7.56 | $7.50 | $7.53 | $7.53 | 4,663,540 |
| 2017-07-03 | $7.49 | $7.58 | $7.45 | $7.58 | $7.58 | 7,345,640 |
| 2017-06-30 | $7.47 | $7.60 | $7.47 | $7.50 | $7.50 | 6,987,120 |
| 2017-06-29 | $7.43 | $7.52 | $7.40 | $7.46 | $7.46 | 4,018,200 |
| 2017-06-28 | $7.52 | $7.52 | $7.40 | $7.43 | $7.43 | 4,633,020 |
| 2017-06-27 | $7.53 | $7.57 | $7.48 | $7.54 | $7.54 | 4,040,560 |
| 2017-06-26 | $7.43 | $7.55 | $7.40 | $7.54 | $7.54 | 5,541,070 |
| 2017-06-23 | $7.38 | $7.46 | $7.30 | $7.43 | $7.43 | 7,365,790 |
| 2017-06-22 | $7.56 | $7.56 | $7.38 | $7.39 | $7.39 | 5,749,220 |
| 2017-06-21 | $7.62 | $7.63 | $7.47 | $7.56 | $7.56 | 6,152,850 |
| 2017-06-20 | $7.65 | $7.67 | $7.56 | $7.58 | $7.58 | 6,430,340 |
| 2017-06-19 | $7.63 | $7.67 | $7.55 | $7.66 | $7.66 | 7,229,040 |
| 2017-06-16 | $7.59 | $7.61 | $7.53 | $7.55 | $7.55 | 3,731,090 |
| 2017-06-15 | $7.45 | $7.69 | $7.43 | $7.61 | $7.61 | 9,396,880 |
| 2017-06-14 | $7.53 | $7.53 | $7.42 | $7.45 | $7.45 | 4,901,930 |
| 2017-06-13 | $7.40 | $7.54 | $7.38 | $7.52 | $7.52 | 4,908,920 |
| 2017-06-12 | $7.51 | $7.52 | $7.30 | $7.44 | $7.44 | 6,897,830 |
| 2017-06-09 | $7.47 | $7.53 | $7.39 | $7.50 | $7.50 | 5,894,080 |
| 2017-06-08 | $7.54 | $7.55 | $7.45 | $7.49 | $7.49 | 7,340,950 |
| 2017-06-07 | $7.41 | $7.55 | $7.35 | $7.55 | $7.55 | 11,453,600 |
| 2017-06-06 | $7.34 | $7.47 | $7.31 | $7.41 | $7.41 | 7,698,460 |
| 2017-06-05 | $7.22 | $7.40 | $7.21 | $7.38 | $7.38 | 8,405,870 |
| 2017-06-02 | $6.95 | $7.33 | $6.92 | $7.24 | $7.24 | 8,030,050 |
| 2017-06-01 | $7.16 | $7.16 | $6.96 | $7.00 | $7.00 | 7,234,190 |
| 2017-05-31 | $7.30 | $7.32 | $7.15 | $7.16 | $7.16 | 6,064,770 |
| 2017-05-30 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2017-05-29 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2017-05-26 | $7.16 | $7.25 | $7.14 | $7.21 | $7.21 | 5,259,400 |
| 2017-05-25 | $7.10 | $7.23 | $7.00 | $7.19 | $7.19 | 6,754,950 |
| 2017-05-24 | $6.95 | $7.16 | $6.83 | $7.14 | $7.14 | 7,744,310 |
| 2017-05-23 | $7.12 | $7.22 | $6.90 | $6.93 | $6.93 | 7,690,800 |
| 2017-05-22 | $7.31 | $7.38 | $7.10 | $7.13 | $7.13 | 7,960,160 |
| 2017-05-19 | $7.40 | $7.45 | $7.31 | $7.41 | $7.41 | 5,122,760 |
| 2017-05-18 | $7.38 | $7.41 | $7.31 | $7.37 | $7.37 | 6,148,220 |
| 2017-05-17 | $7.31 | $7.43 | $7.29 | $7.38 | $7.38 | 8,517,590 |
| 2017-05-16 | $7.17 | $7.34 | $7.02 | $7.33 | $7.33 | 10,595,710 |
| 2017-05-15 | $7.14 | $7.27 | $7.13 | $7.18 | $7.18 | 7,177,020 |
| 2017-05-12 | $7.16 | $7.22 | $7.11 | $7.16 | $7.16 | 8,005,750 |
| 2017-05-11 | $7.29 | $7.33 | $6.97 | $7.19 | $7.19 | 15,550,190 |
| 2017-05-10 | $7.63 | $7.69 | $7.32 | $7.36 | $7.36 | 9,511,220 |
| 2017-05-09 | $7.57 | $7.65 | $7.51 | $7.64 | $7.64 | 6,184,480 |
| 2017-05-08 | $7.63 | $7.70 | $7.54 | $7.55 | $7.55 | 7,687,550 |
| 2017-05-05 | $7.75 | $7.81 | $7.59 | $7.66 | $7.66 | 8,940,600 |
| 2017-05-04 | $7.93 | $7.93 | $7.77 | $7.79 | $7.79 | 11,545,630 |
| 2017-05-03 | $7.89 | $8.09 | $7.70 | $7.98 | $7.98 | 14,314,170 |
| 2017-05-02 | $7.79 | $7.88 | $7.75 | $7.86 | $7.86 | 7,401,350 |
| 2017-05-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.82 | 0 |
| 2017-04-28 | $7.77 | $7.84 | $7.74 | $7.82 | $7.82 | 9,562,060 |
| 2017-04-27 | $7.70 | $7.89 | $7.47 | $7.80 | $7.80 | 15,637,430 |
| 2017-04-26 | $7.91 | $7.91 | $7.74 | $7.79 | $7.79 | 12,410,020 |
| 2017-04-25 | $7.88 | $7.96 | $7.85 | $7.88 | $7.88 | 6,950,250 |
| 2017-04-24 | $8.30 | $8.30 | $7.81 | $7.84 | $7.84 | 12,325,620 |
| 2017-04-21 | $8.38 | $8.43 | $8.26 | $8.29 | $8.29 | 5,823,720 |
| 2017-04-20 | $8.38 | $8.45 | $8.20 | $8.38 | $8.38 | 8,030,580 |
| 2017-04-19 | $8.60 | $8.64 | $8.35 | $8.38 | $8.38 | 10,913,570 |
| 2017-04-18 | $8.80 | $8.90 | $8.61 | $8.63 | $8.63 | 9,136,130 |
| 2017-04-17 | $8.96 | $8.98 | $8.80 | $8.86 | $8.86 | 8,631,430 |
| 2017-04-14 | $9.06 | $9.08 | $8.88 | $9.02 | $9.02 | 11,442,770 |
| 2017-04-13 | $9.07 | $9.12 | $9.05 | $9.09 | $9.09 | 7,163,440 |
| 2017-04-12 | $9.12 | $9.12 | $9.04 | $9.06 | $9.06 | 6,843,480 |
| 2017-04-11 | $9.09 | $9.17 | $9.00 | $9.14 | $9.14 | 11,276,240 |
| 2017-04-10 | $9.34 | $9.34 | $9.07 | $9.09 | $9.09 | 13,548,870 |
| 2017-04-07 | $9.42 | $9.51 | $9.33 | $9.40 | $9.40 | 9,626,620 |
| 2017-04-06 | $9.42 | $9.53 | $9.38 | $9.44 | $9.44 | 12,542,900 |
| 2017-04-05 | $9.28 | $9.43 | $9.27 | $9.42 | $9.42 | 8,569,710 |
| 2017-04-04 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2017-04-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2017-03-31 | $9.31 | $9.33 | $9.20 | $9.28 | $9.28 | 6,001,460 |
| 2017-03-30 | $9.30 | $9.50 | $9.09 | $9.34 | $9.34 | 14,666,660 |
| 2017-03-29 | $9.26 | $9.34 | $9.18 | $9.31 | $9.31 | 9,621,310 |
| 2017-03-28 | $9.45 | $9.53 | $9.25 | $9.29 | $9.29 | 20,494,550 |
| 2017-03-27 | $9.57 | $9.69 | $9.51 | $9.68 | $9.68 | 7,122,050 |
| 2017-03-24 | $9.57 | $9.69 | $9.50 | $9.61 | $9.61 | 7,462,960 |
| 2017-03-23 | $9.60 | $9.66 | $9.43 | $9.57 | $9.57 | 7,587,470 |
| 2017-03-22 | $9.70 | $9.72 | $9.55 | $9.59 | $9.59 | 8,517,720 |
| 2017-03-21 | $9.83 | $9.85 | $9.72 | $9.77 | $9.77 | 6,679,860 |
| 2017-03-20 | $9.88 | $9.89 | $9.76 | $9.83 | $9.83 | 7,195,410 |
| 2017-03-17 | $9.91 | $10.01 | $9.81 | $9.85 | $9.85 | 9,510,090 |
| 2017-03-16 | $9.81 | $9.93 | $9.81 | $9.90 | $9.90 | 7,525,340 |
| 2017-03-15 | $9.80 | $9.83 | $9.76 | $9.80 | $9.80 | 4,646,980 |
| 2017-03-14 | $9.84 | $9.88 | $9.78 | $9.81 | $9.81 | 6,515,970 |
| 2017-03-13 | $9.83 | $9.90 | $9.71 | $9.89 | $9.89 | 7,110,520 |
| 2017-03-10 | $9.88 | $9.96 | $9.83 | $9.84 | $9.84 | 6,615,800 |
| 2017-03-09 | $10.07 | $10.07 | $9.88 | $9.90 | $9.90 | 9,187,600 |
| 2017-03-08 | $10.17 | $10.18 | $10.02 | $10.08 | $10.08 | 10,040,430 |
| 2017-03-07 | $10.21 | $10.21 | $10.07 | $10.18 | $10.18 | 11,645,720 |
| 2017-03-06 | $9.96 | $10.27 | $9.94 | $10.20 | $10.20 | 19,830,910 |
| 2017-03-03 | $10.07 | $10.07 | $9.91 | $9.94 | $9.94 | 8,587,530 |
| 2017-03-02 | $10.00 | $10.08 | $9.95 | $10.07 | $10.07 | 11,790,990 |
| 2017-03-01 | $10.00 | $10.08 | $9.97 | $10.00 | $10.00 | 10,095,620 |
| 2017-02-28 | $9.90 | $10.03 | $9.88 | $10.02 | $10.02 | 10,760,430 |
| 2017-02-27 | $10.00 | $10.06 | $9.88 | $9.90 | $9.90 | 10,851,740 |
| 2017-02-24 | $9.92 | $10.04 | $9.88 | $10.00 | $10.00 | 9,529,720 |
| 2017-02-23 | $10.00 | $10.01 | $9.87 | $9.95 | $9.95 | 7,831,250 |
| 2017-02-22 | $10.00 | $10.04 | $9.94 | $10.01 | $10.01 | 8,485,520 |
| 2017-02-21 | $10.00 | $10.04 | $9.91 | $10.03 | $10.03 | 9,699,560 |
| 2017-02-20 | $9.78 | $10.03 | $9.76 | $10.01 | $10.01 | 13,619,190 |
| 2017-02-17 | $9.86 | $9.92 | $9.77 | $9.78 | $9.78 | 8,587,210 |
| 2017-02-16 | $9.79 | $9.91 | $9.79 | $9.88 | $9.88 | 6,305,120 |
| 2017-02-15 | $9.92 | $10.02 | $9.81 | $9.83 | $9.83 | 8,877,000 |
| 2017-02-14 | $10.03 | $10.03 | $9.90 | $9.92 | $9.92 | 8,216,260 |
| 2017-02-13 | $10.01 | $10.14 | $9.89 | $10.04 | $10.04 | 11,070,190 |
| 2017-02-10 | $10.08 | $10.14 | $10.00 | $10.00 | $10.00 | 9,769,710 |
| 2017-02-09 | $10.13 | $10.21 | $10.02 | $10.13 | $10.13 | 11,999,740 |
| 2017-02-08 | $9.98 | $10.10 | $9.95 | $10.08 | $10.08 | 10,427,350 |
| 2017-02-07 | $10.00 | $10.04 | $9.86 | $10.01 | $10.01 | 10,525,360 |
| 2017-02-06 | $9.95 | $10.17 | $9.95 | $9.99 | $9.99 | 20,753,830 |
| 2017-02-03 | $9.50 | $9.88 | $9.38 | $9.79 | $9.79 | 12,014,430 |
| 2017-02-02 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-02-01 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-01-31 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-01-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-01-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2017-01-26 | $9.46 | $9.53 | $9.46 | $9.50 | $9.50 | 4,148,310 |
| 2017-01-25 | $9.44 | $9.48 | $9.38 | $9.45 | $9.45 | 3,083,200 |
| 2017-01-24 | $9.47 | $9.49 | $9.36 | $9.39 | $9.39 | 4,792,330 |
| 2017-01-23 | $9.49 | $9.62 | $9.40 | $9.53 | $9.53 | 8,065,950 |
| 2017-01-20 | $9.40 | $9.56 | $9.37 | $9.50 | $9.50 | 5,540,110 |
| 2017-01-19 | $9.40 | $9.47 | $9.35 | $9.38 | $9.38 | 4,356,700 |
| 2017-01-18 | $9.43 | $9.48 | $9.32 | $9.38 | $9.38 | 4,453,990 |
| 2017-01-17 | $9.38 | $9.51 | $9.25 | $9.43 | $9.43 | 6,614,260 |
| 2017-01-16 | $9.59 | $9.62 | $9.02 | $9.51 | $9.51 | 21,960,540 |
| 2017-01-13 | $9.92 | $9.96 | $9.54 | $9.64 | $9.64 | 13,438,730 |
| 2017-01-12 | $10.01 | $10.16 | $9.91 | $9.92 | $9.92 | 9,281,700 |
| 2017-01-11 | $10.18 | $10.24 | $10.08 | $10.09 | $10.09 | 6,415,440 |
| 2017-01-10 | $10.29 | $10.31 | $10.19 | $10.20 | $10.20 | 8,557,090 |
| 2017-01-09 | $10.16 | $10.35 | $10.15 | $10.30 | $10.30 | 9,314,390 |
| 2017-01-06 | $10.30 | $10.32 | $10.13 | $10.18 | $10.18 | 10,782,330 |
| 2017-01-05 | $10.38 | $10.39 | $10.27 | $10.32 | $10.32 | 11,484,060 |
| 2017-01-04 | $10.28 | $10.42 | $10.16 | $10.41 | $10.41 | 15,701,170 |
| 2017-01-03 | $10.42 | $10.50 | $10.24 | $10.28 | $10.28 | 16,393,570 |
| 2017-01-02 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2016-12-30 | $10.40 | $10.45 | $10.27 | $10.35 | $10.35 | 7,480,810 |
| 2016-12-29 | $10.55 | $10.55 | $10.20 | $10.40 | $10.40 | 7,073,500 |
| 2016-12-28 | $10.29 | $10.43 | $10.21 | $10.41 | $10.41 | 13,557,300 |
| 2016-12-27 | $10.38 | $10.39 | $10.24 | $10.28 | $10.28 | 6,734,950 |
| 2016-12-26 | $10.37 | $10.41 | $10.13 | $10.38 | $10.38 | 6,429,670 |
| 2016-12-23 | $10.62 | $10.67 | $10.32 | $10.38 | $10.38 | 8,800,070 |
| 2016-12-22 | $10.58 | $10.75 | $10.51 | $10.67 | $10.67 | 8,051,970 |
| 2016-12-21 | $10.67 | $10.78 | $10.52 | $10.61 | $10.61 | 10,663,290 |
| 2016-12-20 | $10.32 | $11.10 | $10.31 | $10.67 | $10.67 | 22,285,260 |
| 2016-12-19 | $10.32 | $10.35 | $10.18 | $10.27 | $10.27 | 6,024,790 |
| 2016-12-16 | $10.39 | $10.43 | $10.22 | $10.32 | $10.32 | 6,706,600 |
| 2016-12-15 | $10.09 | $10.46 | $10.03 | $10.35 | $10.35 | 10,667,560 |
| 2016-12-14 | $10.27 | $10.28 | $10.00 | $10.18 | $10.18 | 8,598,860 |
| 2016-12-13 | $10.23 | $10.29 | $10.05 | $10.25 | $10.25 | 7,641,950 |
| 2016-12-12 | $10.96 | $10.99 | $10.15 | $10.24 | $10.24 | 12,803,260 |
| 2016-12-09 | $10.95 | $11.09 | $10.85 | $10.92 | $10.92 | 10,416,230 |
| 2016-12-08 | $10.81 | $11.15 | $10.79 | $11.09 | $11.09 | 16,866,610 |
| 2016-12-07 | $10.70 | $10.85 | $10.67 | $10.80 | $10.80 | 7,863,470 |
| 2016-12-06 | $10.73 | $10.76 | $10.68 | $10.71 | $10.71 | 6,001,020 |
| 2016-12-05 | $10.73 | $10.80 | $10.64 | $10.70 | $10.70 | 9,480,570 |
| 2016-12-02 | $11.16 | $11.17 | $10.81 | $10.86 | $10.86 | 15,670,610 |
| 2016-12-01 | $11.20 | $11.23 | $11.14 | $11.17 | $11.17 | 7,487,480 |
| 2016-11-30 | $11.15 | $11.25 | $11.11 | $11.16 | $11.16 | 7,886,360 |
| 2016-11-29 | $11.33 | $11.37 | $11.13 | $11.15 | $11.15 | 14,503,720 |
| 2016-11-28 | $11.35 | $11.40 | $11.32 | $11.34 | $11.34 | 9,796,430 |
| 2016-11-25 | $11.27 | $11.38 | $11.09 | $11.37 | $11.37 | 12,841,070 |
| 2016-11-24 | $11.40 | $11.43 | $11.21 | $11.27 | $11.27 | 15,108,570 |
| 2016-11-23 | $11.50 | $11.61 | $11.41 | $11.44 | $11.44 | 18,083,850 |
| 2016-11-22 | $11.37 | $11.56 | $11.36 | $11.51 | $11.51 | 14,037,940 |
| 2016-11-21 | $11.43 | $11.49 | $11.36 | $11.40 | $11.40 | 10,063,960 |
| 2016-11-18 | $11.49 | $11.63 | $11.39 | $11.47 | $11.47 | 17,993,250 |
| 2016-11-17 | $11.49 | $11.52 | $11.39 | $11.43 | $11.43 | 10,036,550 |
| 2016-11-16 | $11.50 | $11.62 | $11.46 | $11.48 | $11.48 | 12,694,050 |
| 2016-11-15 | $11.40 | $11.53 | $11.34 | $11.51 | $11.51 | 12,456,830 |
| 2016-11-14 | $11.26 | $11.42 | $11.23 | $11.38 | $11.38 | 12,542,460 |
| 2016-11-11 | $11.27 | $11.33 | $11.12 | $11.29 | $11.29 | 12,273,040 |
| 2016-11-10 | $11.25 | $11.31 | $11.21 | $11.28 | $11.28 | 13,909,380 |
| 2016-11-09 | $11.41 | $11.44 | $11.00 | $11.16 | $11.16 | 14,164,580 |
| 2016-11-08 | $11.47 | $11.49 | $11.38 | $11.41 | $11.41 | 9,138,150 |
| 2016-11-07 | $11.53 | $11.56 | $11.29 | $11.42 | $11.42 | 11,933,900 |
| 2016-11-04 | $11.60 | $11.70 | $11.43 | $11.50 | $11.50 | 12,825,100 |
| 2016-11-03 | $11.58 | $11.77 | $11.50 | $11.65 | $11.65 | 13,823,410 |
| 2016-11-02 | $11.66 | $11.67 | $11.50 | $11.52 | $11.52 | 11,255,680 |
| 2016-11-01 | $11.64 | $11.68 | $11.58 | $11.65 | $11.65 | 10,005,320 |
| 2016-10-31 | $11.43 | $11.62 | $11.30 | $11.61 | $11.61 | 0 |
| 2016-10-28 | $11.57 | $11.64 | $11.38 | $11.40 | $11.40 | 12,637,890 |
| 2016-10-27 | $11.55 | $11.60 | $11.51 | $11.57 | $11.57 | 7,710,260 |
| 2016-10-26 | $11.68 | $11.70 | $11.50 | $11.55 | $11.55 | 10,072,690 |
| 2016-10-25 | $11.70 | $11.72 | $11.60 | $11.69 | $11.69 | 10,663,230 |
| 2016-10-24 | $11.58 | $11.73 | $11.57 | $11.70 | $11.70 | 13,158,610 |
| 2016-10-21 | $11.66 | $11.71 | $11.44 | $11.57 | $11.57 | 12,045,550 |
| 2016-10-20 | $11.65 | $11.75 | $11.60 | $11.67 | $11.67 | 13,160,230 |
| 2016-10-19 | $11.50 | $11.72 | $11.45 | $11.69 | $11.69 | 21,938,390 |
| 2016-10-18 | $11.27 | $11.46 | $11.22 | $11.44 | $11.44 | 9,475,410 |
| 2016-10-17 | $11.65 | $11.65 | $11.26 | $11.28 | $11.28 | 11,871,400 |
| 2016-10-14 | $11.47 | $11.63 | $11.42 | $11.58 | $11.58 | 10,263,630 |
| 2016-10-13 | $11.60 | $11.74 | $11.50 | $11.54 | $11.54 | 14,081,210 |
| 2016-10-12 | $11.38 | $11.73 | $11.31 | $11.71 | $11.71 | 18,457,790 |
| 2016-10-11 | $11.41 | $11.47 | $11.37 | $11.42 | $11.42 | 9,563,950 |
| 2016-10-10 | $11.10 | $11.40 | $11.05 | $11.39 | $11.39 | 14,407,790 |
| 2016-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2016-09-30 | $11.01 | $11.10 | $10.96 | $11.00 | $11.00 | 8,338,230 |
| 2016-09-29 | $10.95 | $11.11 | $10.92 | $11.01 | $11.01 | 9,647,090 |
| 2016-09-28 | $10.86 | $11.17 | $10.72 | $10.97 | $10.97 | 21,110,960 |
| 2016-09-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-26 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-23 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-22 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-21 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-20 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-19 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-16 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-15 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2016-09-14 | $11.19 | $11.26 | $11.03 | $11.20 | $11.20 | 8,057,720 |
| 2016-09-13 | $11.40 | $11.40 | $11.17 | $11.23 | $11.23 | 8,799,910 |
| 2016-09-12 | $11.52 | $11.52 | $11.11 | $11.16 | $11.16 | 18,997,400 |
| 2016-09-09 | $11.90 | $11.93 | $11.72 | $11.73 | $11.73 | 13,180,610 |
| 2016-09-08 | $11.88 | $11.93 | $11.80 | $11.91 | $11.91 | 11,895,080 |
| 2016-09-07 | $11.84 | $11.99 | $11.83 | $11.90 | $11.90 | 13,990,000 |
| 2016-09-06 | $11.65 | $11.94 | $11.55 | $11.89 | $11.89 | 18,842,280 |
| 2016-09-05 | $11.68 | $11.78 | $11.61 | $11.65 | $11.65 | 11,002,400 |
| 2016-09-02 | $11.82 | $11.84 | $11.55 | $11.64 | $11.64 | 16,807,290 |
| 2016-09-01 | $11.91 | $11.94 | $11.82 | $11.83 | $11.83 | 11,000,880 |
| 2016-08-31 | $11.90 | $11.98 | $11.80 | $11.92 | $11.92 | 10,446,410 |
| 2016-08-30 | $11.85 | $12.06 | $11.85 | $11.91 | $11.91 | 12,106,120 |
| 2016-08-29 | $11.85 | $11.96 | $11.76 | $11.87 | $11.87 | 10,533,860 |
| 2016-08-26 | $11.89 | $12.12 | $11.86 | $11.88 | $11.88 | 15,815,380 |
| 2016-08-25 | $12.16 | $12.16 | $11.70 | $11.84 | $11.84 | 21,344,940 |
| 2016-08-24 | $12.18 | $12.28 | $12.14 | $12.19 | $12.19 | 11,780,310 |
| 2016-08-23 | $12.11 | $12.28 | $12.04 | $12.17 | $12.17 | 15,206,540 |
| 2016-08-22 | $12.60 | $12.61 | $12.15 | $12.17 | $12.17 | 25,899,110 |
| 2016-08-19 | $12.48 | $12.73 | $12.37 | $12.61 | $12.61 | 32,371,950 |
| 2016-08-18 | $12.55 | $12.60 | $12.41 | $12.48 | $12.48 | 20,435,270 |
| 2016-08-17 | $12.38 | $12.64 | $12.28 | $12.55 | $12.55 | 29,468,740 |
| 2016-08-16 | $12.38 | $12.52 | $12.33 | $12.41 | $12.41 | 25,349,490 |
| 2016-08-15 | $12.11 | $12.52 | $11.98 | $12.38 | $12.38 | 31,977,550 |
| 2016-08-12 | $12.00 | $12.09 | $11.78 | $12.06 | $12.06 | 15,661,450 |
| 2016-08-11 | $12.17 | $12.31 | $11.88 | $11.90 | $11.90 | 21,107,840 |
| 2016-08-10 | $12.34 | $12.38 | $12.17 | $12.22 | $12.22 | 19,671,920 |
| 2016-08-09 | $12.17 | $12.35 | $12.03 | $12.34 | $12.34 | 26,099,210 |
| 2016-08-08 | $11.86 | $12.19 | $11.62 | $12.14 | $12.14 | 20,272,220 |
| 2016-08-05 | $12.08 | $12.15 | $11.90 | $11.93 | $11.93 | 17,742,920 |
| 2016-08-04 | $12.01 | $12.25 | $11.84 | $12.15 | $12.15 | 22,002,200 |
| 2016-08-03 | $12.00 | $12.09 | $11.88 | $12.00 | $12.00 | 17,105,780 |
| 2016-08-02 | $11.78 | $12.06 | $11.71 | $12.05 | $12.05 | 21,453,950 |
| 2016-08-01 | $12.12 | $12.14 | $11.42 | $11.70 | $11.70 | 26,799,860 |
| 2016-07-29 | $12.38 | $12.44 | $12.00 | $12.11 | $12.11 | 29,809,930 |
| 2016-07-28 | $12.65 | $12.86 | $12.05 | $12.40 | $12.40 | 36,370,210 |
| 2016-07-27 | $13.76 | $13.90 | $12.53 | $12.64 | $12.64 | 56,509,480 |
| 2016-07-26 | $13.50 | $13.88 | $13.47 | $13.71 | $13.71 | 29,731,120 |
| 2016-07-25 | $13.65 | $13.76 | $13.33 | $13.53 | $13.53 | 38,284,680 |
| 2016-07-22 | $14.06 | $14.16 | $13.71 | $13.75 | $13.75 | 47,756,260 |
| 2016-07-21 | $13.65 | $14.36 | $13.65 | $14.06 | $14.06 | 65,780,450 |
| 2016-07-20 | $14.00 | $14.00 | $13.65 | $13.70 | $13.70 | 50,736,340 |
| 2016-07-19 | $13.38 | $14.19 | $13.37 | $14.02 | $14.02 | 77,507,290 |
| 2016-07-18 | $13.32 | $13.92 | $13.25 | $13.49 | $13.49 | 65,007,950 |
| 2016-07-15 | $13.20 | $13.68 | $12.93 | $13.46 | $13.46 | 82,055,880 |
| 2016-07-14 | $12.63 | $13.19 | $12.52 | $13.17 | $13.17 | 69,083,820 |
| 2016-07-13 | $12.52 | $12.74 | $12.45 | $12.63 | $12.63 | 37,960,280 |
| 2016-07-12 | $12.40 | $12.55 | $12.15 | $12.51 | $12.51 | 32,738,650 |
| 2016-07-11 | $12.36 | $12.59 | $12.27 | $12.35 | $12.35 | 29,773,730 |
| 2016-07-08 | $12.51 | $12.56 | $12.26 | $12.36 | $12.36 | 29,361,150 |
| 2016-07-07 | $12.87 | $12.97 | $12.46 | $12.57 | $12.57 | 41,983,760 |
| 2016-07-06 | $12.57 | $12.85 | $12.48 | $12.70 | $12.70 | 44,944,490 |
| 2016-07-05 | $12.45 | $12.86 | $12.22 | $12.69 | $12.69 | 50,886,180 |
| 2016-07-04 | $12.10 | $12.49 | $12.05 | $12.42 | $12.42 | 34,777,710 |
| 2016-07-01 | $12.41 | $12.71 | $12.11 | $12.23 | $12.23 | 42,986,040 |
| 2016-06-30 | $12.45 | $12.78 | $12.33 | $12.46 | $12.46 | 52,043,730 |
| 2016-06-29 | $12.46 | $12.50 | $12.22 | $12.30 | $12.30 | 38,833,170 |
| 2016-06-28 | $12.28 | $12.64 | $12.05 | $12.51 | $12.51 | 58,095,080 |
| 2016-06-27 | $11.66 | $12.33 | $11.65 | $12.26 | $12.26 | 45,568,830 |
| 2016-06-24 | $12.15 | $12.34 | $11.29 | $11.87 | $11.87 | 52,276,710 |
| 2016-06-23 | $12.54 | $12.56 | $12.22 | $12.31 | $12.31 | 56,258,140 |
| 2016-06-22 | $12.63 | $12.80 | $12.03 | $12.66 | $12.66 | 108,862,330 |
| 2016-06-21 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 13,701,380 |
| 2016-06-20 | $11.02 | $11.24 | $10.77 | $11.21 | $11.21 | 22,211,310 |
| 2016-06-17 | $11.13 | $11.43 | $11.02 | $11.14 | $11.14 | 21,573,760 |
| 2016-06-16 | $11.25 | $11.28 | $10.95 | $11.00 | $11.00 | 22,853,110 |
| 2016-06-15 | $10.60 | $11.39 | $10.50 | $11.21 | $11.21 | 31,229,770 |
| 2016-06-14 | $10.66 | $10.86 | $10.50 | $10.78 | $10.78 | 26,687,240 |
| 2016-06-13 | $11.65 | $11.77 | $10.80 | $10.83 | $10.83 | 35,611,700 |
| 2016-06-10 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2016-06-09 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2016-06-08 | $12.19 | $12.20 | $11.80 | $11.92 | $11.92 | 34,302,470 |
| 2016-06-07 | $12.45 | $12.45 | $12.16 | $12.21 | $12.21 | 27,975,770 |
| 2016-06-06 | $12.40 | $12.48 | $12.15 | $12.42 | $12.42 | 38,290,170 |
| 2016-06-03 | $12.47 | $12.55 | $12.20 | $12.34 | $12.34 | 46,126,450 |
| 2016-06-02 | $12.10 | $12.73 | $12.07 | $12.58 | $12.58 | 56,723,520 |
| 2016-06-01 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2016-05-31 | $11.25 | $12.27 | $11.25 | $12.20 | $12.20 | 70,055,390 |
| 2016-05-30 | $11.48 | $11.69 | $11.09 | $11.35 | $11.35 | 30,055,680 |
| 2016-05-27 | $11.35 | $11.86 | $11.30 | $11.47 | $11.47 | 44,994,350 |
| 2016-05-26 | $11.20 | $11.49 | $10.73 | $11.47 | $11.47 | 44,416,780 |
| 2016-05-25 | $11.59 | $11.77 | $11.13 | $11.27 | $11.27 | 35,652,670 |
| 2016-05-24 | $11.69 | $11.70 | $11.35 | $11.46 | $11.46 | 36,769,960 |
| 2016-05-23 | $11.59 | $11.94 | $11.51 | $11.80 | $11.80 | 59,277,230 |
| 2016-05-20 | $11.29 | $11.87 | $11.21 | $11.74 | $11.74 | 94,503,510 |
| 2016-05-19 | $10.30 | $11.28 | $10.25 | $11.28 | $11.28 | 58,210,800 |
| 2016-05-18 | $11.26 | $11.29 | $10.13 | $10.25 | $10.25 | 62,566,900 |
| 2016-05-17 | $11.44 | $11.56 | $11.13 | $11.25 | $11.25 | 37,769,740 |
| 2016-05-16 | $11.25 | $11.55 | $11.11 | $11.51 | $11.51 | 35,183,440 |
| 2016-05-13 | $11.08 | $11.49 | $11.02 | $11.26 | $11.26 | 39,437,810 |
| 2016-05-12 | $11.10 | $11.25 | $10.80 | $11.20 | $11.20 | 55,955,460 |
| 2016-05-11 | $12.44 | $12.48 | $11.45 | $11.51 | $11.51 | 56,408,670 |
| 2016-05-10 | $12.25 | $12.47 | $12.01 | $12.31 | $12.31 | 32,354,770 |
| 2016-05-09 | $13.31 | $13.33 | $12.56 | $12.56 | $12.56 | 43,249,210 |
| 2016-05-06 | $15.33 | $15.44 | $13.95 | $13.95 | $13.95 | 56,473,920 |
| 2016-05-05 | $15.94 | $16.21 | $15.00 | $15.50 | $15.50 | 51,245,260 |
| 2016-05-04 | $16.00 | $17.95 | $15.11 | $15.88 | $15.88 | 84,855,350 |
| 2016-05-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-05-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-29 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-06 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-04-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-31 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-30 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-29 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-24 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-23 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-16 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-10 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-09 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-03-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-29 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-24 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-23 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-17 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-16 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-10 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-09 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-05 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-04 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-03 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-02 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-02-01 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-29 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-28 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-27 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-26 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-25 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-22 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-19 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-18 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-15 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-14 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-13 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-12 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-11 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-08 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-07 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2016-01-06 | $15.25 | $16.56 | $15.25 | $16.56 | $16.56 | 43,545,690 |
| 2016-01-05 | $14.99 | $15.98 | $14.80 | $15.05 | $15.05 | 51,676,090 |
| 2016-01-04 | $18.25 | $18.26 | $16.44 | $16.44 | $16.44 | 25,742,310 |
| 2016-01-01 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2015-12-31 | $18.50 | $18.66 | $18.08 | $18.27 | $18.27 | 23,697,070 |
| 2015-12-30 | $18.00 | $18.68 | $17.85 | $18.47 | $18.47 | 38,880,390 |
| 2015-12-29 | $17.51 | $17.83 | $17.33 | $17.81 | $17.81 | 22,910,410 |
| 2015-12-28 | $18.47 | $18.47 | $17.48 | $17.49 | $17.49 | 35,440,000 |
| 2015-12-25 | $18.30 | $18.76 | $17.82 | $18.25 | $18.25 | 38,362,710 |
| 2015-12-24 | $18.06 | $18.80 | $17.70 | $18.20 | $18.20 | 32,648,240 |
| 2015-12-23 | $18.80 | $19.60 | $18.00 | $18.06 | $18.06 | 61,981,220 |
| 2015-12-22 | $18.51 | $18.98 | $17.98 | $18.83 | $18.83 | 54,800,850 |
| 2015-12-21 | $17.03 | $18.60 | $16.95 | $18.33 | $18.33 | 63,648,810 |
| 2015-12-18 | $16.30 | $17.80 | $16.30 | $17.15 | $17.15 | 79,063,080 |
| 2015-12-17 | $15.55 | $16.96 | $15.49 | $16.50 | $16.50 | 87,328,510 |
| 2015-12-16 | $15.65 | $15.88 | $15.31 | $15.42 | $15.42 | 35,473,770 |
| 2015-12-15 | $15.21 | $15.92 | $15.16 | $15.63 | $15.63 | 38,858,300 |
| 2015-12-14 | $14.82 | $15.30 | $14.63 | $15.28 | $15.28 | 33,221,280 |
| 2015-12-11 | $15.55 | $15.90 | $14.90 | $15.14 | $15.14 | 37,547,230 |
| 2015-12-10 | $15.50 | $16.13 | $15.24 | $15.64 | $15.64 | 58,429,270 |
| 2015-12-09 | $15.25 | $15.65 | $15.05 | $15.24 | $15.24 | 41,812,240 |
| 2015-12-08 | $16.00 | $16.15 | $15.35 | $15.41 | $15.41 | 60,860,040 |
| 2015-12-07 | $15.48 | $16.73 | $15.20 | $16.37 | $16.37 | 91,686,970 |
| 2015-12-04 | $14.91 | $15.96 | $14.71 | $15.58 | $15.58 | 85,854,830 |
| 2015-12-03 | $14.20 | $15.30 | $14.05 | $15.16 | $15.16 | 71,856,520 |
| 2015-12-02 | $14.78 | $15.67 | $14.00 | $14.33 | $14.33 | 91,374,260 |
| 2015-12-01 | $15.41 | $15.98 | $14.78 | $15.10 | $15.10 | 139,373,280 |
| 2015-11-30 | $13.80 | $14.75 | $13.75 | $14.75 | $14.75 | 49,035,700 |
| 2015-11-27 | $13.87 | $14.65 | $13.13 | $13.41 | $13.41 | 83,078,320 |
| 2015-11-26 | $14.36 | $14.46 | $13.98 | $14.04 | $14.04 | 43,426,740 |
| 2015-11-25 | $13.88 | $14.60 | $13.76 | $14.43 | $14.43 | 49,609,250 |
| 2015-11-24 | $13.87 | $14.03 | $13.40 | $13.95 | $13.95 | 34,980,670 |
| 2015-11-23 | $14.30 | $14.68 | $13.91 | $14.02 | $14.02 | 60,568,240 |
| 2015-11-20 | $13.73 | $14.14 | $13.68 | $14.07 | $14.07 | 44,916,880 |
| 2015-11-19 | $13.40 | $13.75 | $13.30 | $13.74 | $13.74 | 31,145,520 |
| 2015-11-18 | $14.01 | $14.08 | $13.25 | $13.35 | $13.35 | 41,172,690 |
| 2015-11-17 | $14.28 | $14.55 | $13.90 | $13.93 | $13.93 | 63,410,720 |
| 2015-11-16 | $13.39 | $14.40 | $13.38 | $14.22 | $14.22 | 67,556,390 |
| 2015-11-13 | $13.20 | $14.02 | $12.70 | $13.76 | $13.76 | 70,503,070 |
| 2015-11-12 | $13.80 | $13.82 | $13.18 | $13.36 | $13.36 | 56,674,270 |
| 2015-11-11 | $13.34 | $13.95 | $13.23 | $13.81 | $13.81 | 65,455,850 |
| 2015-11-10 | $13.06 | $13.44 | $12.92 | $13.35 | $13.35 | 63,238,030 |
| 2015-11-09 | $13.48 | $13.74 | $13.00 | $13.26 | $13.26 | 69,355,350 |
| 2015-11-06 | $12.95 | $13.20 | $12.84 | $13.08 | $13.08 | 57,429,170 |
| 2015-11-05 | $12.46 | $13.12 | $12.41 | $12.80 | $12.80 | 68,062,410 |
| 2015-11-04 | $11.95 | $12.62 | $11.88 | $12.60 | $12.60 | 52,614,730 |
| 2015-11-03 | $11.81 | $12.02 | $11.65 | $11.81 | $11.81 | 33,248,190 |
| 2015-11-02 | $11.80 | $12.31 | $11.67 | $11.70 | $11.70 | 42,085,860 |
| 2015-10-30 | $12.54 | $12.66 | $12.00 | $12.29 | $12.29 | 81,001,670 |
| 2015-10-29 | $13.00 | $13.71 | $12.82 | $12.93 | $12.93 | 104,703,330 |
| 2015-10-28 | $13.00 | $13.48 | $12.37 | $12.46 | $12.46 | 81,865,490 |
| 2015-10-27 | $12.09 | $13.10 | $11.40 | $13.00 | $13.00 | 76,948,790 |
| 2015-10-26 | $12.34 | $12.63 | $11.92 | $12.33 | $12.33 | 69,739,440 |
| 2015-10-23 | $11.50 | $12.40 | $11.42 | $12.24 | $12.24 | 71,149,690 |
| 2015-10-22 | $10.93 | $11.53 | $10.82 | $11.42 | $11.42 | 56,436,040 |
| 2015-10-21 | $12.15 | $12.15 | $10.97 | $10.97 | $10.97 | 79,981,050 |
| 2015-10-20 | $11.76 | $12.33 | $11.53 | $12.19 | $12.19 | 72,328,170 |
| 2015-10-19 | $12.16 | $12.19 | $11.55 | $11.69 | $11.69 | 65,265,020 |
| 2015-10-16 | $12.00 | $12.28 | $11.66 | $12.15 | $12.15 | 82,855,210 |
| 2015-10-15 | $10.85 | $11.90 | $10.80 | $11.71 | $11.71 | 75,518,240 |
| 2015-10-14 | $11.16 | $11.28 | $10.81 | $10.89 | $10.89 | 50,949,500 |
| 2015-10-13 | $10.85 | $11.38 | $10.80 | $11.28 | $11.28 | 57,763,370 |
| 2015-10-12 | $10.35 | $11.10 | $10.27 | $10.98 | $10.98 | 61,257,190 |
| 2015-10-09 | $10.03 | $10.33 | $9.96 | $10.24 | $10.24 | 46,581,320 |
| 2015-10-08 | $9.96 | $10.19 | $9.77 | $10.10 | $10.10 | 48,897,340 |
| 2015-10-07 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-10-06 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-09-30 | $9.57 | $9.74 | $9.44 | $9.49 | $9.49 | 22,930,470 |
| 2015-09-29 | $9.49 | $9.64 | $9.24 | $9.46 | $9.46 | 27,663,370 |
| 2015-09-28 | $9.40 | $9.77 | $9.10 | $9.75 | $9.75 | 31,346,630 |
| 2015-09-25 | $10.01 | $10.10 | $9.15 | $9.36 | $9.36 | 49,140,130 |
| 2015-09-24 | $9.95 | $10.36 | $9.92 | $10.14 | $10.14 | 54,064,500 |
| 2015-09-23 | $9.93 | $10.10 | $9.68 | $9.86 | $9.86 | 47,809,840 |
| 2015-09-22 | $10.35 | $10.49 | $9.87 | $10.15 | $10.15 | 70,753,340 |
| 2015-09-21 | $9.47 | $10.20 | $9.20 | $10.17 | $10.17 | 86,463,440 |
| 2015-09-18 | $9.00 | $9.70 | $8.90 | $9.70 | $9.70 | 74,398,190 |
| 2015-09-17 | $9.09 | $9.64 | $8.81 | $8.82 | $8.82 | 56,377,060 |
| 2015-09-16 | $8.30 | $8.97 | $8.23 | $8.97 | $8.97 | 39,905,360 |
| 2015-09-15 | $8.99 | $8.99 | $8.15 | $8.15 | $8.15 | 51,729,320 |
| 2015-09-14 | $10.12 | $10.20 | $9.05 | $9.05 | $9.05 | 41,401,380 |
| 2015-09-11 | $9.86 | $10.26 | $9.80 | $10.06 | $10.06 | 45,774,460 |
| 2015-09-10 | $9.90 | $10.12 | $9.77 | $9.81 | $9.81 | 45,443,960 |
| 2015-09-09 | $9.75 | $10.40 | $9.62 | $10.20 | $10.20 | 86,958,140 |
| 2015-09-08 | $8.70 | $9.75 | $8.67 | $9.69 | $9.69 | 63,021,150 |
| 2015-09-07 | $8.60 | $9.16 | $8.58 | $8.91 | $8.91 | 67,650,410 |
| 2015-09-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2015-09-03 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2015-09-02 | $8.47 | $9.55 | $8.33 | $8.33 | $8.33 | 41,460,130 |
| 2015-09-01 | $10.16 | $10.16 | $9.25 | $9.25 | $9.25 | 39,279,950 |
| 2015-08-31 | $11.00 | $11.09 | $10.22 | $10.28 | $10.28 | 39,453,350 |
| 2015-08-28 | $10.30 | $11.29 | $10.25 | $11.25 | $11.25 | 51,390,780 |
| 2015-08-27 | $10.48 | $10.74 | $9.20 | $10.36 | $10.36 | 48,870,820 |
| 2015-08-26 | $10.98 | $11.46 | $10.20 | $10.20 | $10.20 | 54,949,420 |
| 2015-08-25 | $11.33 | $11.59 | $11.33 | $11.33 | $11.33 | 20,519,600 |
| 2015-08-24 | $13.28 | $13.50 | $12.59 | $12.59 | $12.59 | 20,341,100 |
| 2015-08-21 | $14.71 | $14.99 | $13.70 | $13.99 | $13.99 | 39,662,480 |
| 2015-08-20 | $15.30 | $16.44 | $15.13 | $15.15 | $15.15 | 50,183,140 |
| 2015-08-19 | $14.60 | $15.79 | $13.99 | $15.61 | $15.61 | 45,800,930 |
Jiangsu Zongyi Company Ltd (600770) News Headlines
Recent Jiangsu Zongyi Company Ltd (600770) News
Similar Companies to Jiangsu Zongyi Company Ltd (600770) 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 | -- | -- | -- |