Insigma Technology CompanyLTD (600797) Exchange: SHG
Data as of July 10, 2025
$9.48 ($0.09) 0.96%
Insigma Technology CompanyLTD - Daily Information
Click for more stock information on Insigma Technology CompanyLTD.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.43 |
| Previous Close | $9.48 |
| High | $9.63 |
| Low | $9.33 |
| Adjusted Open | $9.43 |
| Previous Adjusted Close | $9.48 |
| Adjusted High | $9.63 |
| Adjusted Low | $9.33 |
About Insigma Technology CompanyLTD (600797)
Insigma Technology Co., Ltd is principally engaged in the manufacture and distribution of network devices and terminals. The Company’s operations include software outsourcing and services; information technology (IT) application services, which involves in intelligent power grid, city information, digital city management and social security, as well as technology innovation business. The Company operates its businesses in domestic and to overseas markets. Through its subsidiaries, the Company is involved in the development and production of computer software and hardware products.
Invest in Insigma Technology CompanyLTD (600797)
Historical Stock Data for Insigma Technology CompanyLTD (600797)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $9.43 | $9.63 | $9.33 | $9.48 | $9.48 | 61,919,030 |
| 2025-06-26 | $9.44 | $9.57 | $9.32 | $9.39 | $9.39 | 52,979,000 |
| 2025-06-25 | $9.28 | $9.49 | $9.22 | $9.45 | $9.45 | 58,649,110 |
| 2025-06-24 | $9.04 | $9.30 | $9.04 | $9.27 | $9.27 | 43,373,300 |
| 2025-06-23 | $8.71 | $9.04 | $8.70 | $9.03 | $9.03 | 34,826,960 |
| 2025-06-20 | $9.10 | $9.15 | $8.85 | $8.90 | $8.90 | 38,283,710 |
| 2025-06-19 | $9.27 | $9.42 | $9.08 | $9.10 | $9.10 | 38,068,600 |
| 2025-06-18 | $9.41 | $9.42 | $9.25 | $9.32 | $9.32 | 36,248,520 |
| 2025-06-17 | $9.40 | $9.65 | $9.37 | $9.41 | $9.41 | 45,544,470 |
| 2025-06-13 | $9.57 | $9.57 | $9.25 | $9.25 | $9.25 | 48,091,030 |
| 2025-06-12 | $9.53 | $9.74 | $9.45 | $9.58 | $9.58 | 44,618,900 |
| 2025-06-11 | $9.61 | $9.67 | $9.49 | $9.54 | $9.54 | 38,502,380 |
| 2025-06-10 | $9.84 | $9.86 | $9.41 | $9.57 | $9.57 | 66,942,340 |
| 2025-06-09 | $9.90 | $9.92 | $9.70 | $9.83 | $9.83 | 75,001,550 |
| 2025-06-06 | $9.80 | $10.15 | $9.61 | $9.84 | $9.84 | 108,950,330 |
| 2025-06-05 | $9.43 | $9.79 | $9.43 | $9.70 | $9.70 | 97,409,530 |
| 2025-06-04 | $9.35 | $9.49 | $9.33 | $9.36 | $9.36 | 38,936,500 |
| 2025-06-03 | $9.30 | $9.49 | $9.27 | $9.33 | $9.33 | 34,870,630 |
| 2025-05-30 | $9.64 | $9.66 | $9.39 | $9.42 | $9.42 | 45,354,130 |
| 2025-05-29 | $9.45 | $9.85 | $9.45 | $9.73 | $9.73 | 63,224,830 |
| 2025-05-28 | $9.60 | $9.66 | $9.44 | $9.46 | $9.46 | 35,225,480 |
| 2025-05-27 | $9.75 | $9.75 | $9.54 | $9.59 | $9.59 | 35,051,090 |
| 2025-05-26 | $9.62 | $9.83 | $9.60 | $9.76 | $9.76 | 35,619,560 |
| 2025-05-23 | $9.98 | $9.98 | $9.60 | $9.63 | $9.63 | 58,025,300 |
| 2025-05-22 | $10.05 | $10.20 | $9.98 | $9.98 | $9.98 | 39,116,500 |
| 2025-05-21 | $10.40 | $10.40 | $10.10 | $10.13 | $10.13 | 55,511,400 |
| 2025-05-20 | $10.15 | $10.52 | $10.01 | $10.43 | $10.43 | 71,755,240 |
| 2025-05-19 | $10.24 | $10.28 | $9.92 | $10.15 | $10.15 | 55,206,260 |
| 2025-05-16 | $10.11 | $10.56 | $10.10 | $10.29 | $10.29 | 58,960,690 |
| 2025-05-15 | $10.90 | $10.90 | $10.32 | $10.33 | $10.33 | 76,458,290 |
| 2025-05-14 | $10.80 | $11.03 | $10.66 | $10.86 | $10.86 | 86,060,840 |
| 2025-05-13 | $10.80 | $11.15 | $10.70 | $10.90 | $10.90 | 118,205,630 |
| 2025-05-12 | $10.68 | $10.76 | $10.49 | $10.68 | $10.68 | 70,397,900 |
| 2025-05-09 | $10.82 | $10.87 | $10.45 | $10.53 | $10.53 | 79,319,250 |
| 2025-05-08 | $10.82 | $11.02 | $10.82 | $10.87 | $10.87 | 85,545,330 |
| 2025-05-07 | $11.30 | $11.30 | $10.76 | $10.96 | $10.96 | 144,396,190 |
| 2025-05-06 | $10.55 | $11.29 | $10.55 | $11.08 | $11.08 | 167,601,630 |
| 2025-04-30 | $10.18 | $10.80 | $10.02 | $10.45 | $10.45 | 147,344,200 |
| 2025-04-29 | $9.90 | $10.28 | $9.64 | $10.10 | $10.10 | 88,025,800 |
| 2025-04-28 | $10.06 | $10.29 | $10.01 | $10.04 | $10.04 | 78,002,160 |
| 2025-04-25 | $10.00 | $10.28 | $9.99 | $10.05 | $10.05 | 113,523,460 |
| 2025-04-24 | $10.05 | $10.20 | $9.91 | $9.97 | $9.97 | 167,778,000 |
| 2025-04-23 | $9.79 | $10.73 | $9.75 | $10.51 | $10.51 | 260,558,070 |
| 2025-04-22 | $10.01 | $10.18 | $9.73 | $9.75 | $9.75 | 93,775,900 |
| 2025-04-21 | $9.50 | $10.31 | $9.34 | $10.08 | $10.08 | 137,483,860 |
| 2025-04-18 | $9.54 | $9.90 | $9.47 | $9.62 | $9.62 | 88,495,760 |
| 2025-04-17 | $9.40 | $9.85 | $9.39 | $9.47 | $9.47 | 82,403,060 |
| 2025-04-16 | $9.93 | $10.00 | $9.50 | $9.67 | $9.67 | 124,502,120 |
| 2025-04-15 | $9.68 | $10.29 | $9.50 | $10.23 | $10.23 | 177,138,960 |
| 2025-04-14 | $9.67 | $9.79 | $9.55 | $9.60 | $9.60 | 80,901,650 |
| 2025-04-11 | $9.25 | $9.71 | $9.25 | $9.48 | $9.48 | 96,976,750 |
| 2025-04-10 | $9.36 | $9.74 | $9.30 | $9.43 | $9.43 | 126,414,420 |
| 2025-04-09 | $8.45 | $9.47 | $7.85 | $9.19 | $9.19 | 170,870,400 |
| 2025-04-08 | $8.97 | $9.39 | $8.50 | $8.71 | $8.71 | 162,688,760 |
| 2025-04-07 | $9.45 | $9.75 | $9.44 | $9.44 | $9.44 | 35,170,900 |
| 2025-04-03 | $10.50 | $10.92 | $10.34 | $10.49 | $10.49 | 103,794,040 |
| 2025-04-02 | $10.79 | $11.13 | $10.65 | $10.73 | $10.73 | 95,795,910 |
| 2025-04-01 | $11.26 | $11.27 | $10.80 | $10.86 | $10.86 | 152,500,270 |
| 2025-03-31 | $10.41 | $11.65 | $10.10 | $11.33 | $11.33 | 230,554,990 |
| 2025-03-28 | $10.60 | $11.01 | $10.58 | $10.62 | $10.62 | 145,550,520 |
| 2025-03-27 | $11.09 | $11.27 | $10.62 | $10.65 | $10.65 | 166,968,620 |
| 2025-03-26 | $10.96 | $11.58 | $10.96 | $11.20 | $11.20 | 186,016,500 |
| 2025-03-25 | $12.20 | $12.39 | $11.47 | $11.47 | $11.47 | 226,804,030 |
| 2025-03-24 | $14.20 | $14.20 | $12.74 | $12.74 | $12.74 | 327,608,310 |
| 2025-03-21 | $13.50 | $14.90 | $13.45 | $14.15 | $14.15 | 414,578,930 |
| 2025-03-20 | $12.76 | $13.60 | $12.49 | $13.60 | $13.60 | 399,698,100 |
| 2025-03-19 | $12.70 | $13.27 | $12.30 | $12.36 | $12.36 | 344,520,350 |
| 2025-03-18 | $12.50 | $13.20 | $12.20 | $13.20 | $13.20 | 405,802,360 |
| 2025-03-17 | $11.12 | $12.33 | $11.10 | $12.00 | $12.00 | 294,772,410 |
| 2025-03-14 | $10.66 | $11.56 | $10.45 | $11.21 | $11.21 | 187,390,520 |
| 2025-03-13 | $11.19 | $11.32 | $10.66 | $11.16 | $11.16 | 227,769,510 |
| 2025-03-12 | $10.68 | $11.36 | $10.48 | $11.06 | $11.06 | 217,244,290 |
| 2025-03-11 | $10.00 | $10.46 | $9.92 | $10.33 | $10.33 | 113,649,100 |
| 2025-03-10 | $10.50 | $10.58 | $10.13 | $10.25 | $10.25 | 94,680,720 |
| 2025-03-07 | $10.92 | $11.35 | $10.43 | $10.53 | $10.53 | 178,498,170 |
| 2025-03-06 | $10.94 | $11.57 | $10.78 | $10.96 | $10.96 | 229,849,920 |
| 2025-03-05 | $10.52 | $11.05 | $10.36 | $10.75 | $10.75 | 243,085,720 |
| 2025-03-04 | $9.26 | $10.32 | $9.20 | $10.32 | $10.32 | 119,136,080 |
| 2025-03-03 | $9.40 | $9.64 | $9.15 | $9.38 | $9.38 | 89,205,280 |
| 2025-02-28 | $9.92 | $10.16 | $9.33 | $9.40 | $9.40 | 130,256,060 |
| 2025-02-27 | $11.00 | $11.00 | $9.98 | $10.17 | $10.17 | 163,014,920 |
| 2025-02-26 | $11.11 | $11.29 | $10.55 | $10.97 | $10.97 | 182,841,260 |
| 2025-02-25 | $10.88 | $11.67 | $10.69 | $11.00 | $11.00 | 267,662,120 |
| 2025-02-24 | $10.29 | $11.67 | $10.10 | $11.67 | $11.67 | 304,559,160 |
| 2025-02-20 | $9.26 | $10.35 | $9.20 | $10.35 | $10.35 | 228,399,720 |
| 2025-02-19 | $9.05 | $9.52 | $8.92 | $9.41 | $9.41 | 158,110,090 |
| 2025-02-18 | $9.47 | $9.90 | $9.20 | $9.20 | $9.20 | 173,886,780 |
| 2025-02-17 | $9.90 | $10.52 | $9.65 | $10.22 | $10.22 | 303,254,620 |
| 2025-02-14 | $9.30 | $10.00 | $8.50 | $9.65 | $9.65 | 306,238,320 |
| 2025-02-13 | $9.88 | $9.88 | $9.41 | $9.44 | $9.44 | 380,600,560 |
| 2025-02-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 44,709,170 |
| 2025-02-11 | $8.40 | $9.00 | $8.10 | $8.16 | $8.16 | 202,255,260 |
| 2025-02-10 | $7.78 | $8.40 | $7.61 | $8.40 | $8.40 | 125,273,160 |
| 2025-02-07 | $7.48 | $8.09 | $7.41 | $7.64 | $7.64 | 146,349,940 |
| 2025-02-06 | $7.42 | $7.65 | $7.25 | $7.50 | $7.50 | 144,030,210 |
| 2025-02-05 | $7.01 | $7.30 | $6.98 | $7.30 | $7.30 | 56,132,450 |
| 2025-01-27 | $6.61 | $6.89 | $6.60 | $6.64 | $6.64 | 71,223,780 |
| 2025-01-24 | $6.20 | $6.83 | $6.18 | $6.66 | $6.66 | 82,470,070 |
| 2025-01-23 | $6.30 | $6.46 | $6.21 | $6.22 | $6.22 | 28,755,300 |
| 2025-01-22 | $6.23 | $6.29 | $6.16 | $6.23 | $6.23 | 16,588,100 |
| 2025-01-21 | $6.30 | $6.35 | $6.19 | $6.29 | $6.29 | 24,687,310 |
| 2025-01-20 | $6.36 | $6.39 | $6.18 | $6.25 | $6.25 | 29,820,820 |
| 2025-01-17 | $6.42 | $6.42 | $6.26 | $6.30 | $6.30 | 29,642,400 |
| 2025-01-16 | $6.39 | $6.59 | $6.38 | $6.45 | $6.45 | 34,723,810 |
| 2025-01-15 | $6.32 | $6.44 | $6.28 | $6.35 | $6.35 | 33,594,500 |
| 2025-01-14 | $6.03 | $6.33 | $5.98 | $6.32 | $6.32 | 35,338,530 |
| 2025-01-13 | $5.90 | $5.99 | $5.77 | $5.95 | $5.95 | 21,938,740 |
| 2025-01-09 | $6.20 | $6.36 | $6.16 | $6.27 | $6.27 | 27,492,460 |
| 2025-01-08 | $6.20 | $6.26 | $6.00 | $6.22 | $6.22 | 33,060,720 |
| 2025-01-07 | $6.10 | $6.22 | $6.06 | $6.22 | $6.22 | 26,457,540 |
| 2025-01-06 | $6.18 | $6.25 | $6.01 | $6.07 | $6.07 | 34,428,540 |
| 2025-01-03 | $6.72 | $6.77 | $6.18 | $6.24 | $6.24 | 51,426,120 |
| 2025-01-02 | $7.15 | $7.15 | $6.66 | $6.73 | $6.73 | 51,799,240 |
| 2024-12-31 | $7.17 | $7.35 | $7.10 | $7.18 | $7.18 | 53,885,250 |
| 2024-12-30 | $7.05 | $7.28 | $7.03 | $7.15 | $7.15 | 50,779,880 |
| 2024-12-27 | $6.99 | $7.19 | $6.95 | $7.01 | $7.01 | 39,909,800 |
| 2024-12-26 | $6.93 | $7.14 | $6.93 | $7.00 | $7.00 | 38,901,800 |
| 2024-12-25 | $7.17 | $7.22 | $6.80 | $6.95 | $6.95 | 44,549,280 |
| 2024-12-24 | $7.29 | $7.41 | $6.98 | $7.17 | $7.17 | 60,031,760 |
| 2024-12-23 | $8.00 | $8.00 | $7.23 | $7.24 | $7.24 | 90,203,150 |
| 2024-12-20 | $8.09 | $8.20 | $7.97 | $8.01 | $8.01 | 73,713,040 |
| 2024-12-19 | $7.97 | $8.39 | $7.75 | $8.28 | $8.28 | 114,525,470 |
| 2024-12-18 | $7.68 | $8.20 | $7.57 | $8.05 | $8.05 | 108,732,720 |
| 2024-12-17 | $8.32 | $8.38 | $7.84 | $7.84 | $7.84 | 118,797,500 |
| 2024-12-16 | $8.46 | $9.36 | $8.46 | $8.71 | $8.71 | 155,330,990 |
| 2024-12-13 | $9.00 | $9.29 | $8.50 | $8.51 | $8.51 | 254,536,730 |
| 2024-12-12 | $8.10 | $8.77 | $8.02 | $8.77 | $8.77 | 88,820,970 |
| 2024-12-11 | $7.75 | $8.08 | $7.70 | $7.97 | $7.97 | 74,440,900 |
| 2024-12-10 | $8.20 | $8.20 | $7.77 | $7.84 | $7.84 | 102,943,110 |
| 2024-12-09 | $7.76 | $8.05 | $7.66 | $7.92 | $7.92 | 98,526,280 |
| 2024-12-06 | $7.75 | $7.78 | $7.43 | $7.69 | $7.69 | 89,907,580 |
| 2024-12-05 | $7.55 | $7.93 | $7.51 | $7.66 | $7.66 | 96,802,130 |
| 2024-12-04 | $8.00 | $8.16 | $7.54 | $7.59 | $7.59 | 150,695,520 |
| 2024-12-03 | $7.26 | $7.98 | $7.09 | $7.98 | $7.98 | 130,540,450 |
| 2024-12-02 | $7.04 | $7.36 | $6.99 | $7.25 | $7.25 | 51,334,790 |
| 2024-11-29 | $6.88 | $7.08 | $6.82 | $7.02 | $7.02 | 39,230,350 |
| 2024-11-28 | $6.97 | $7.11 | $6.85 | $6.88 | $6.88 | 34,561,640 |
| 2024-11-27 | $6.74 | $6.98 | $6.50 | $6.97 | $6.97 | 34,400,700 |
| 2024-11-26 | $6.89 | $7.03 | $6.75 | $6.78 | $6.78 | 33,326,130 |
| 2024-11-25 | $6.99 | $7.04 | $6.66 | $6.83 | $6.83 | 38,970,510 |
| 2024-11-22 | $7.20 | $7.40 | $6.90 | $6.92 | $6.92 | 57,292,380 |
| 2024-11-21 | $7.30 | $7.48 | $7.15 | $7.23 | $7.23 | 62,627,030 |
| 2024-11-20 | $6.90 | $7.19 | $6.85 | $7.11 | $7.11 | 54,967,380 |
| 2024-11-19 | $6.80 | $6.90 | $6.63 | $6.89 | $6.89 | 45,481,700 |
| 2024-11-18 | $7.30 | $7.36 | $6.76 | $6.80 | $6.80 | 67,394,000 |
| 2024-11-15 | $7.38 | $7.63 | $7.25 | $7.25 | $7.25 | 74,763,740 |
| 2024-11-14 | $8.01 | $8.05 | $7.41 | $7.43 | $7.43 | 115,334,880 |
| 2024-11-13 | $8.24 | $8.45 | $7.75 | $7.93 | $7.93 | 183,243,300 |
| 2024-11-12 | $8.27 | $8.27 | $7.90 | $8.27 | $8.27 | 194,082,310 |
| 2024-11-11 | $6.87 | $7.52 | $6.85 | $7.52 | $7.52 | 67,823,830 |
| 2024-11-08 | $6.95 | $7.04 | $6.81 | $6.84 | $6.84 | 46,321,900 |
| 2024-11-07 | $6.73 | $6.87 | $6.66 | $6.85 | $6.85 | 50,153,170 |
| 2024-11-06 | $6.67 | $7.11 | $6.65 | $6.79 | $6.79 | 66,483,430 |
| 2024-11-05 | $6.50 | $6.74 | $6.45 | $6.67 | $6.67 | 47,249,640 |
| 2024-11-04 | $6.39 | $6.60 | $6.30 | $6.49 | $6.49 | 37,102,100 |
| 2024-11-01 | $7.00 | $7.00 | $6.45 | $6.47 | $6.47 | 81,663,000 |
| 2024-10-31 | $7.30 | $7.36 | $7.01 | $7.12 | $7.12 | 126,826,210 |
| 2024-10-30 | $6.40 | $7.13 | $6.35 | $7.13 | $7.13 | 88,633,260 |
| 2024-10-29 | $6.60 | $6.68 | $6.42 | $6.48 | $6.48 | 54,381,610 |
| 2024-10-28 | $6.52 | $6.56 | $6.44 | $6.56 | $6.56 | 46,664,590 |
| 2024-10-25 | $6.39 | $6.55 | $6.37 | $6.54 | $6.54 | 38,850,510 |
| 2024-10-24 | $6.52 | $6.54 | $6.38 | $6.42 | $6.42 | 49,095,420 |
| 2024-10-23 | $6.51 | $6.88 | $6.46 | $6.66 | $6.66 | 71,369,370 |
| 2024-10-22 | $6.92 | $6.92 | $6.53 | $6.57 | $6.57 | 93,798,930 |
| 2024-10-21 | $6.80 | $7.30 | $6.80 | $7.02 | $7.02 | 140,910,880 |
| 2024-10-18 | $7.39 | $7.51 | $6.66 | $6.97 | $6.97 | 205,700,970 |
| 2024-10-17 | $6.96 | $7.12 | $6.73 | $7.12 | $7.12 | 96,492,540 |
| 2024-10-16 | $5.81 | $6.47 | $5.75 | $6.47 | $6.47 | 77,215,900 |
| 2024-10-15 | $6.14 | $6.27 | $5.88 | $5.88 | $5.88 | 74,054,130 |
| 2024-10-14 | $5.52 | $6.07 | $5.43 | $6.07 | $6.07 | 50,713,880 |
| 2024-10-11 | $5.75 | $5.83 | $5.48 | $5.52 | $5.52 | 27,960,890 |
| 2024-10-10 | $5.96 | $6.05 | $5.75 | $5.78 | $5.78 | 30,287,240 |
| 2024-10-09 | $6.16 | $6.18 | $5.77 | $5.78 | $5.78 | 42,524,900 |
| 2024-10-08 | $6.37 | $6.37 | $5.92 | $6.23 | $6.23 | 57,706,680 |
| 2024-09-30 | $5.49 | $5.85 | $5.47 | $5.79 | $5.79 | 48,129,520 |
| 2024-09-27 | $5.19 | $5.36 | $5.15 | $5.34 | $5.34 | 18,638,060 |
| 2024-09-26 | $5.02 | $5.13 | $4.99 | $5.13 | $5.13 | 15,871,650 |
| 2024-09-25 | $5.00 | $5.13 | $5.00 | $5.02 | $5.02 | 16,664,180 |
| 2024-09-24 | $4.97 | $5.02 | $4.87 | $5.00 | $5.00 | 18,751,000 |
| 2024-09-23 | $4.92 | $5.00 | $4.90 | $4.96 | $4.96 | 11,273,300 |
| 2024-09-20 | $4.84 | $4.94 | $4.82 | $4.91 | $4.91 | 13,951,030 |
| 2024-09-19 | $4.68 | $4.83 | $4.63 | $4.82 | $4.82 | 12,916,630 |
| 2024-09-18 | $4.72 | $4.77 | $4.61 | $4.66 | $4.66 | 7,675,410 |
| 2024-09-13 | $4.78 | $4.81 | $4.73 | $4.74 | $4.74 | 7,966,820 |
| 2024-09-12 | $4.72 | $4.83 | $4.70 | $4.78 | $4.78 | 10,435,140 |
| 2024-09-11 | $4.73 | $4.76 | $4.68 | $4.73 | $4.73 | 7,362,000 |
| 2024-09-10 | $4.60 | $4.76 | $4.54 | $4.73 | $4.73 | 9,516,840 |
| 2024-09-09 | $4.68 | $4.70 | $4.57 | $4.61 | $4.61 | 8,916,400 |
| 2024-09-06 | $4.74 | $4.75 | $4.64 | $4.65 | $4.65 | 6,626,500 |
| 2024-09-05 | $4.64 | $4.76 | $4.64 | $4.72 | $4.72 | 6,871,240 |
| 2024-09-04 | $4.63 | $4.68 | $4.61 | $4.63 | $4.63 | 5,364,040 |
| 2024-09-03 | $4.63 | $4.70 | $4.56 | $4.68 | $4.68 | 8,609,190 |
| 2024-09-02 | $4.73 | $4.77 | $4.62 | $4.64 | $4.64 | 7,397,060 |
| 2024-08-30 | $4.62 | $4.81 | $4.61 | $4.73 | $4.73 | 12,936,740 |
| 2024-08-29 | $4.53 | $4.64 | $4.49 | $4.62 | $4.62 | 8,890,400 |
| 2024-08-28 | $4.49 | $4.58 | $4.40 | $4.52 | $4.52 | 6,720,900 |
| 2024-08-27 | $4.60 | $4.65 | $4.47 | $4.49 | $4.49 | 8,225,630 |
| 2024-08-26 | $4.55 | $4.62 | $4.50 | $4.60 | $4.60 | 7,669,440 |
| 2024-08-23 | $4.46 | $4.62 | $4.45 | $4.57 | $4.57 | 11,649,710 |
| 2024-08-22 | $4.58 | $4.66 | $4.45 | $4.46 | $4.46 | 7,754,500 |
| 2024-08-21 | $4.62 | $4.68 | $4.50 | $4.61 | $4.61 | 6,508,010 |
| 2024-08-20 | $4.71 | $4.71 | $4.61 | $4.64 | $4.64 | 6,498,690 |
| 2024-08-19 | $4.62 | $4.74 | $4.62 | $4.70 | $4.70 | 7,154,100 |
| 2024-08-16 | $4.64 | $4.69 | $4.62 | $4.63 | $4.63 | 5,603,010 |
| 2024-08-15 | $4.54 | $4.69 | $4.49 | $4.64 | $4.64 | 7,579,410 |
| 2024-08-14 | $4.53 | $4.59 | $4.53 | $4.55 | $4.55 | 4,531,000 |
| 2024-08-13 | $4.53 | $4.57 | $4.47 | $4.56 | $4.56 | 4,820,500 |
| 2024-08-12 | $4.55 | $4.58 | $4.49 | $4.50 | $4.50 | 5,495,800 |
| 2024-08-09 | $4.64 | $4.65 | $4.57 | $4.58 | $4.58 | 5,948,500 |
| 2024-08-08 | $4.58 | $4.65 | $4.51 | $4.61 | $4.61 | 6,416,780 |
| 2024-08-07 | $4.64 | $4.69 | $4.61 | $4.61 | $4.61 | 6,774,470 |
| 2024-08-06 | $4.63 | $4.66 | $4.55 | $4.62 | $4.62 | 6,819,800 |
| 2024-08-05 | $4.70 | $4.77 | $4.56 | $4.58 | $4.58 | 9,361,840 |
| 2024-08-02 | $4.77 | $4.83 | $4.68 | $4.70 | $4.70 | 7,493,200 |
| 2024-08-01 | $4.76 | $4.84 | $4.75 | $4.79 | $4.79 | 11,487,310 |
| 2024-07-31 | $4.67 | $4.83 | $4.65 | $4.83 | $4.83 | 18,187,870 |
| 2024-07-30 | $4.51 | $4.57 | $4.46 | $4.57 | $4.57 | 6,266,120 |
| 2024-07-29 | $4.46 | $4.53 | $4.42 | $4.51 | $4.51 | 7,468,300 |
| 2024-07-26 | $4.40 | $4.48 | $4.40 | $4.47 | $4.47 | 5,381,200 |
| 2024-07-25 | $4.32 | $4.42 | $4.30 | $4.39 | $4.39 | 5,204,400 |
| 2024-07-24 | $4.42 | $4.46 | $4.33 | $4.35 | $4.35 | 6,423,600 |
| 2024-07-23 | $4.47 | $4.52 | $4.44 | $4.44 | $4.44 | 7,151,360 |
| 2024-07-22 | $4.46 | $4.54 | $4.43 | $4.49 | $4.49 | 10,260,980 |
| 2024-07-19 | $4.34 | $4.44 | $4.33 | $4.40 | $4.40 | 7,118,300 |
| 2024-07-18 | $4.39 | $4.40 | $4.27 | $4.37 | $4.37 | 8,603,700 |
| 2024-07-17 | $4.41 | $4.47 | $4.39 | $4.39 | $4.39 | 6,290,200 |
| 2024-07-16 | $4.40 | $4.46 | $4.36 | $4.43 | $4.43 | 6,142,000 |
| 2024-07-15 | $4.50 | $4.51 | $4.39 | $4.41 | $4.41 | 7,979,000 |
| 2024-07-12 | $4.54 | $4.59 | $4.51 | $4.52 | $4.52 | 5,767,710 |
| 2024-07-11 | $4.48 | $4.57 | $4.47 | $4.54 | $4.54 | 8,640,600 |
| 2024-07-10 | $4.38 | $4.49 | $4.35 | $4.43 | $4.43 | 8,778,900 |
| 2024-07-09 | $4.42 | $4.51 | $4.30 | $4.50 | $4.50 | 9,612,900 |
| 2024-07-08 | $4.56 | $4.59 | $4.41 | $4.42 | $4.42 | 9,744,900 |
| 2024-07-05 | $4.52 | $4.62 | $4.45 | $4.60 | $4.60 | 8,031,600 |
| 2024-07-04 | $4.65 | $4.72 | $4.50 | $4.51 | $4.51 | 8,911,830 |
| 2024-07-03 | $4.71 | $4.76 | $4.66 | $4.68 | $4.68 | 7,808,370 |
| 2024-07-02 | $4.61 | $4.82 | $4.60 | $4.73 | $4.73 | 12,352,800 |
| 2024-07-01 | $4.66 | $4.66 | $4.50 | $4.60 | $4.60 | 7,327,700 |
| 2024-06-28 | $4.64 | $4.75 | $4.61 | $4.63 | $4.63 | 8,391,500 |
| 2024-06-27 | $4.71 | $4.76 | $4.63 | $4.66 | $4.66 | 8,642,070 |
| 2024-06-26 | $4.43 | $4.73 | $4.42 | $4.72 | $4.72 | 11,020,690 |
| 2024-06-25 | $4.50 | $4.59 | $4.45 | $4.51 | $4.51 | 7,801,300 |
| 2024-06-24 | $4.69 | $4.70 | $4.50 | $4.51 | $4.51 | 10,292,700 |
| 2024-06-21 | $4.70 | $4.78 | $4.67 | $4.74 | $4.74 | 6,444,510 |
| 2024-06-20 | $4.91 | $4.92 | $4.73 | $4.74 | $4.74 | 9,079,160 |
| 2024-06-19 | $4.93 | $4.98 | $4.89 | $4.89 | $4.89 | 7,435,130 |
| 2024-06-18 | $4.82 | $4.93 | $4.80 | $4.93 | $4.93 | 9,579,690 |
| 2024-06-17 | $4.81 | $4.87 | $4.79 | $4.80 | $4.80 | 8,059,340 |
| 2024-06-14 | $4.75 | $4.85 | $4.69 | $4.82 | $4.82 | 10,116,100 |
| 2024-06-13 | $4.83 | $4.85 | $4.74 | $4.75 | $4.75 | 7,546,810 |
| 2024-06-12 | $4.75 | $4.86 | $4.73 | $4.83 | $4.83 | 8,141,760 |
| 2024-06-11 | $4.64 | $4.77 | $4.56 | $4.75 | $4.75 | 10,306,400 |
| 2024-06-07 | $4.59 | $4.69 | $4.55 | $4.65 | $4.65 | 10,385,700 |
| 2024-06-06 | $4.75 | $4.79 | $4.50 | $4.54 | $4.54 | 17,137,700 |
| 2024-06-05 | $4.82 | $4.84 | $4.74 | $4.75 | $4.75 | 8,082,100 |
| 2024-06-04 | $4.86 | $4.88 | $4.74 | $4.80 | $4.80 | 12,032,200 |
| 2024-06-03 | $5.02 | $5.03 | $4.85 | $4.89 | $4.89 | 12,780,120 |
| 2024-05-31 | $4.94 | $5.05 | $4.94 | $5.02 | $5.02 | 10,255,000 |
| 2024-05-30 | $4.94 | $4.98 | $4.88 | $4.95 | $4.95 | 11,349,400 |
| 2024-05-29 | $5.00 | $5.05 | $4.93 | $4.96 | $4.96 | 14,879,110 |
| 2024-05-28 | $5.08 | $5.09 | $4.98 | $4.99 | $4.99 | 8,077,340 |
| 2024-05-27 | $5.07 | $5.09 | $4.95 | $5.08 | $5.08 | 8,675,500 |
| 2024-05-24 | $5.11 | $5.13 | $5.01 | $5.03 | $5.03 | 9,456,570 |
| 2024-05-23 | $5.20 | $5.22 | $5.07 | $5.10 | $5.10 | 13,425,270 |
| 2024-05-22 | $5.19 | $5.27 | $5.18 | $5.24 | $5.24 | 12,108,280 |
| 2024-05-21 | $5.29 | $5.30 | $5.20 | $5.22 | $5.22 | 8,816,900 |
| 2024-05-20 | $5.27 | $5.34 | $5.23 | $5.26 | $5.26 | 12,415,900 |
| 2024-05-17 | $5.18 | $5.27 | $5.14 | $5.27 | $5.27 | 10,513,300 |
| 2024-05-16 | $5.18 | $5.26 | $5.17 | $5.19 | $5.19 | 10,876,450 |
| 2024-05-15 | $5.24 | $5.26 | $5.15 | $5.17 | $5.17 | 10,409,800 |
| 2024-05-14 | $5.21 | $5.32 | $5.18 | $5.24 | $5.24 | 12,184,630 |
| 2024-05-13 | $5.35 | $5.36 | $5.16 | $5.18 | $5.18 | 26,453,940 |
| 2024-05-10 | $5.40 | $5.77 | $5.35 | $5.47 | $5.47 | 40,536,060 |
| 2024-05-09 | $5.28 | $5.37 | $5.28 | $5.33 | $5.33 | 9,801,500 |
| 2024-05-08 | $5.44 | $5.44 | $5.27 | $5.28 | $5.28 | 14,965,000 |
| 2024-05-07 | $5.46 | $5.52 | $5.40 | $5.45 | $5.45 | 14,083,200 |
| 2024-05-06 | $5.62 | $5.66 | $5.44 | $5.45 | $5.45 | 23,187,200 |
| 2024-04-30 | $5.63 | $5.68 | $5.50 | $5.56 | $5.56 | 27,294,900 |
| 2024-04-29 | $5.75 | $5.87 | $5.72 | $5.79 | $5.79 | 17,664,810 |
| 2024-04-26 | $5.50 | $5.74 | $5.50 | $5.73 | $5.73 | 19,599,110 |
| 2024-04-25 | $5.50 | $5.56 | $5.46 | $5.48 | $5.48 | 14,156,300 |
| 2024-04-24 | $5.25 | $5.55 | $5.21 | $5.54 | $5.54 | 22,309,100 |
| 2024-04-23 | $5.13 | $5.34 | $5.10 | $5.30 | $5.30 | 15,026,900 |
| 2024-04-22 | $5.09 | $5.21 | $4.98 | $5.13 | $5.13 | 9,372,900 |
| 2024-04-19 | $5.18 | $5.22 | $5.09 | $5.11 | $5.11 | 9,180,190 |
| 2024-04-18 | $5.25 | $5.28 | $5.10 | $5.18 | $5.18 | 11,814,200 |
| 2024-04-17 | $5.00 | $5.21 | $4.99 | $5.20 | $5.20 | 14,750,400 |
| 2024-04-16 | $5.20 | $5.25 | $4.90 | $4.91 | $4.91 | 17,944,410 |
| 2024-04-15 | $5.43 | $5.47 | $5.15 | $5.23 | $5.23 | 17,404,990 |
| 2024-04-12 | $5.54 | $5.59 | $5.41 | $5.42 | $5.42 | 11,802,110 |
| 2024-04-11 | $5.37 | $5.59 | $5.36 | $5.48 | $5.48 | 15,414,130 |
| 2024-04-10 | $5.58 | $5.59 | $5.35 | $5.41 | $5.41 | 16,633,950 |
| 2024-04-09 | $5.54 | $5.63 | $5.47 | $5.59 | $5.59 | 16,433,320 |
| 2024-04-08 | $5.78 | $5.79 | $5.53 | $5.54 | $5.54 | 34,520,940 |
| 2024-04-03 | $5.76 | $6.13 | $5.58 | $5.84 | $5.84 | 38,842,800 |
| 2024-04-02 | $5.93 | $5.93 | $5.73 | $5.78 | $5.78 | 16,933,680 |
| 2024-04-01 | $5.85 | $5.93 | $5.83 | $5.93 | $5.93 | 15,923,460 |
| 2024-03-29 | $5.83 | $5.84 | $5.64 | $5.83 | $5.83 | 16,213,860 |
| 2024-03-28 | $5.66 | $5.88 | $5.63 | $5.82 | $5.82 | 18,646,030 |
| 2024-03-27 | $5.90 | $5.94 | $5.63 | $5.63 | $5.63 | 21,736,380 |
| 2024-03-26 | $5.98 | $6.11 | $5.84 | $5.95 | $5.95 | 26,659,170 |
| 2024-03-25 | $6.19 | $6.46 | $6.03 | $6.04 | $6.04 | 38,934,970 |
| 2024-03-22 | $6.13 | $6.24 | $5.99 | $6.18 | $6.18 | 22,625,620 |
| 2024-03-21 | $6.12 | $6.23 | $6.09 | $6.16 | $6.16 | 20,033,440 |
| 2024-03-20 | $6.05 | $6.11 | $6.01 | $6.11 | $6.11 | 19,089,330 |
| 2024-03-19 | $6.00 | $6.08 | $5.98 | $6.03 | $6.03 | 17,410,100 |
| 2024-03-18 | $5.93 | $6.06 | $5.89 | $6.04 | $6.04 | 22,790,060 |
| 2024-03-15 | $5.84 | $6.03 | $5.76 | $5.96 | $5.96 | 20,524,760 |
| 2024-03-14 | $6.00 | $6.03 | $5.77 | $5.87 | $5.87 | 19,892,720 |
| 2024-03-13 | $5.89 | $6.02 | $5.88 | $5.95 | $5.95 | 23,057,530 |
| 2024-03-12 | $5.84 | $5.91 | $5.81 | $5.87 | $5.87 | 17,654,400 |
| 2024-03-11 | $5.78 | $5.83 | $5.73 | $5.82 | $5.82 | 13,254,830 |
| 2024-03-08 | $5.70 | $5.80 | $5.63 | $5.76 | $5.76 | 13,220,020 |
| 2024-03-07 | $5.86 | $5.87 | $5.67 | $5.68 | $5.68 | 17,646,270 |
| 2024-03-06 | $5.79 | $5.90 | $5.75 | $5.84 | $5.84 | 19,319,350 |
| 2024-03-05 | $5.87 | $5.92 | $5.76 | $5.81 | $5.81 | 21,460,320 |
| 2024-03-04 | $5.94 | $5.97 | $5.76 | $5.89 | $5.89 | 25,019,910 |
| 2024-03-01 | $5.86 | $5.98 | $5.79 | $5.91 | $5.91 | 34,805,710 |
| 2024-02-29 | $5.52 | $5.95 | $5.46 | $5.87 | $5.87 | 39,199,480 |
| 2024-02-28 | $5.91 | $6.09 | $5.52 | $5.57 | $5.57 | 48,057,240 |
| 2024-02-27 | $5.58 | $6.15 | $5.56 | $6.02 | $6.02 | 43,798,420 |
| 2024-02-26 | $5.61 | $5.73 | $5.50 | $5.62 | $5.62 | 24,176,250 |
| 2024-02-23 | $5.41 | $5.59 | $5.37 | $5.58 | $5.58 | 25,965,500 |
| 2024-02-22 | $5.32 | $5.44 | $5.28 | $5.42 | $5.42 | 25,265,970 |
| 2024-02-21 | $5.11 | $5.45 | $5.11 | $5.26 | $5.26 | 29,254,690 |
| 2024-02-20 | $5.18 | $5.23 | $5.03 | $5.17 | $5.17 | 29,280,800 |
| 2024-02-19 | $5.31 | $5.47 | $5.11 | $5.24 | $5.24 | 44,334,240 |
| 2024-02-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2024-02-07 | $4.39 | $4.62 | $4.29 | $4.58 | $4.58 | 28,615,430 |
| 2024-02-06 | $4.05 | $4.50 | $3.95 | $4.41 | $4.41 | 31,236,860 |
| 2024-02-05 | $4.64 | $4.68 | $4.25 | $4.25 | $4.25 | 30,398,300 |
| 2024-02-02 | $4.96 | $5.11 | $4.52 | $4.72 | $4.72 | 22,735,040 |
| 2024-02-01 | $5.03 | $5.13 | $4.88 | $5.00 | $5.00 | 14,674,600 |
| 2024-01-31 | $5.34 | $5.37 | $5.02 | $5.03 | $5.03 | 21,000,200 |
| 2024-01-30 | $5.49 | $5.59 | $5.36 | $5.38 | $5.38 | 13,140,330 |
| 2024-01-29 | $5.70 | $5.76 | $5.49 | $5.50 | $5.50 | 15,255,100 |
| 2024-01-26 | $5.66 | $5.80 | $5.66 | $5.71 | $5.71 | 14,618,810 |
| 2024-01-25 | $5.53 | $5.70 | $5.46 | $5.68 | $5.68 | 17,849,210 |
| 2024-01-24 | $5.37 | $5.54 | $5.26 | $5.53 | $5.53 | 16,318,520 |
| 2024-01-23 | $5.28 | $5.38 | $5.23 | $5.35 | $5.35 | 14,831,190 |
| 2024-01-22 | $5.61 | $5.68 | $5.20 | $5.29 | $5.29 | 16,374,590 |
| 2024-01-19 | $5.75 | $5.78 | $5.62 | $5.64 | $5.64 | 10,239,460 |
| 2024-01-18 | $5.80 | $5.86 | $5.57 | $5.75 | $5.75 | 20,036,180 |
| 2024-01-17 | $5.93 | $6.01 | $5.82 | $5.82 | $5.82 | 10,032,310 |
| 2024-01-16 | $6.03 | $6.06 | $5.90 | $5.99 | $5.99 | 11,823,690 |
| 2024-01-15 | $6.07 | $6.09 | $6.00 | $6.04 | $6.04 | 8,270,500 |
| 2024-01-12 | $6.21 | $6.21 | $6.06 | $6.06 | $6.06 | 9,183,700 |
| 2024-01-11 | $6.03 | $6.25 | $6.00 | $6.21 | $6.21 | 11,530,770 |
| 2024-01-10 | $6.14 | $6.15 | $5.99 | $6.01 | $6.01 | 9,903,370 |
| 2024-01-09 | $6.19 | $6.23 | $6.10 | $6.14 | $6.14 | 10,260,770 |
| 2024-01-08 | $6.28 | $6.30 | $6.14 | $6.14 | $6.14 | 10,585,650 |
| 2024-01-05 | $6.48 | $6.48 | $6.26 | $6.29 | $6.29 | 11,228,400 |
| 2024-01-04 | $6.50 | $6.52 | $6.41 | $6.46 | $6.46 | 9,907,800 |
| 2024-01-03 | $6.51 | $6.57 | $6.42 | $6.49 | $6.49 | 9,755,830 |
| 2024-01-02 | $6.54 | $6.62 | $6.51 | $6.52 | $6.52 | 9,554,310 |
| 2024-01-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2023-12-29 | $6.41 | $6.60 | $6.41 | $6.56 | $6.56 | 11,923,310 |
| 2023-12-28 | $6.36 | $6.48 | $6.26 | $6.43 | $6.43 | 11,177,100 |
| 2023-12-27 | $6.27 | $6.40 | $6.26 | $6.35 | $6.35 | 9,437,680 |
| 2023-12-26 | $6.39 | $6.39 | $6.20 | $6.24 | $6.24 | 9,256,800 |
| 2023-12-25 | $6.50 | $6.59 | $6.35 | $6.38 | $6.38 | 10,658,520 |
| 2023-12-22 | $6.67 | $6.71 | $6.43 | $6.51 | $6.51 | 16,273,450 |
| 2023-12-21 | $6.64 | $6.75 | $6.55 | $6.69 | $6.69 | 13,412,890 |
| 2023-12-20 | $6.82 | $6.82 | $6.64 | $6.65 | $6.65 | 12,452,590 |
| 2023-12-19 | $6.75 | $6.87 | $6.69 | $6.82 | $6.82 | 10,291,400 |
| 2023-12-18 | $6.88 | $6.92 | $6.72 | $6.76 | $6.76 | 13,916,680 |
| 2023-12-15 | $6.94 | $6.97 | $6.82 | $6.88 | $6.88 | 15,777,280 |
| 2023-12-14 | $6.96 | $7.10 | $6.93 | $6.94 | $6.94 | 16,040,100 |
| 2023-12-13 | $6.99 | $7.10 | $6.96 | $6.97 | $6.97 | 17,337,280 |
| 2023-12-12 | $6.96 | $7.07 | $6.94 | $7.02 | $7.02 | 20,705,400 |
| 2023-12-11 | $6.80 | $6.98 | $6.78 | $6.97 | $6.97 | 22,331,410 |
| 2023-12-08 | $6.91 | $7.00 | $6.86 | $6.86 | $6.86 | 17,726,150 |
| 2023-12-07 | $6.74 | $6.98 | $6.72 | $6.92 | $6.92 | 24,210,360 |
| 2023-12-06 | $6.65 | $6.81 | $6.57 | $6.75 | $6.75 | 14,867,810 |
| 2023-12-05 | $6.94 | $6.95 | $6.64 | $6.66 | $6.66 | 21,728,360 |
| 2023-12-04 | $6.97 | $7.01 | $6.91 | $6.92 | $6.92 | 19,561,870 |
| 2023-12-01 | $6.72 | $6.95 | $6.68 | $6.93 | $6.93 | 26,229,130 |
| 2023-11-30 | $6.74 | $6.80 | $6.63 | $6.72 | $6.72 | 17,606,950 |
| 2023-11-29 | $6.83 | $6.88 | $6.70 | $6.76 | $6.76 | 18,139,630 |
| 2023-11-28 | $6.84 | $6.92 | $6.73 | $6.83 | $6.83 | 18,543,560 |
| 2023-11-27 | $6.70 | $6.93 | $6.67 | $6.83 | $6.83 | 27,445,270 |
| 2023-11-24 | $6.88 | $6.98 | $6.73 | $6.76 | $6.76 | 32,675,810 |
| 2023-11-23 | $6.90 | $6.98 | $6.73 | $6.94 | $6.94 | 64,987,910 |
| 2023-11-22 | $6.82 | $7.35 | $6.81 | $7.19 | $7.19 | 50,000,930 |
| 2023-11-21 | $6.97 | $6.98 | $6.84 | $6.86 | $6.86 | 13,364,200 |
| 2023-11-20 | $6.89 | $6.98 | $6.86 | $6.95 | $6.95 | 14,068,610 |
| 2023-11-17 | $6.93 | $6.93 | $6.82 | $6.86 | $6.86 | 10,938,700 |
| 2023-11-16 | $6.83 | $6.96 | $6.83 | $6.87 | $6.87 | 15,248,320 |
| 2023-11-15 | $6.93 | $6.99 | $6.85 | $6.87 | $6.87 | 17,138,810 |
| 2023-11-14 | $6.80 | $6.90 | $6.75 | $6.90 | $6.90 | 19,134,750 |
| 2023-11-13 | $6.71 | $6.81 | $6.70 | $6.77 | $6.77 | 14,039,510 |
| 2023-11-10 | $6.66 | $6.69 | $6.60 | $6.66 | $6.66 | 12,905,040 |
| 2023-11-09 | $6.70 | $6.79 | $6.63 | $6.72 | $6.72 | 17,715,700 |
| 2023-11-08 | $6.70 | $6.79 | $6.65 | $6.70 | $6.70 | 20,035,920 |
| 2023-11-07 | $6.66 | $6.74 | $6.62 | $6.69 | $6.69 | 18,663,450 |
| 2023-11-06 | $6.55 | $6.69 | $6.52 | $6.66 | $6.66 | 20,473,220 |
| 2023-11-03 | $6.50 | $6.61 | $6.40 | $6.55 | $6.55 | 32,557,750 |
| 2023-11-02 | $6.40 | $6.90 | $6.38 | $6.50 | $6.50 | 38,211,700 |
| 2023-11-01 | $6.39 | $6.48 | $6.36 | $6.40 | $6.40 | 9,786,100 |
| 2023-10-31 | $6.48 | $6.50 | $6.35 | $6.40 | $6.40 | 13,380,330 |
| 2023-10-30 | $6.20 | $6.47 | $6.14 | $6.45 | $6.45 | 21,984,000 |
| 2023-10-27 | $6.25 | $6.26 | $6.09 | $6.18 | $6.18 | 15,827,200 |
| 2023-10-26 | $6.19 | $6.33 | $6.13 | $6.28 | $6.28 | 11,886,080 |
| 2023-10-25 | $6.03 | $6.33 | $5.98 | $6.22 | $6.22 | 18,416,520 |
| 2023-10-24 | $5.90 | $6.04 | $5.83 | $5.97 | $5.97 | 11,194,500 |
| 2023-10-23 | $6.03 | $6.04 | $5.84 | $5.87 | $5.87 | 12,767,980 |
| 2023-10-20 | $6.29 | $6.33 | $6.04 | $6.06 | $6.06 | 18,023,010 |
| 2023-10-19 | $6.40 | $6.57 | $6.27 | $6.28 | $6.28 | 19,924,830 |
| 2023-10-18 | $6.48 | $6.54 | $6.25 | $6.44 | $6.44 | 19,889,700 |
| 2023-10-17 | $6.49 | $6.53 | $6.41 | $6.48 | $6.48 | 9,494,560 |
| 2023-10-16 | $6.46 | $6.57 | $6.39 | $6.46 | $6.46 | 13,026,530 |
| 2023-10-13 | $6.59 | $6.59 | $6.47 | $6.49 | $6.49 | 10,400,160 |
| 2023-10-12 | $6.66 | $6.66 | $6.58 | $6.61 | $6.61 | 12,318,480 |
| 2023-10-11 | $6.51 | $6.68 | $6.47 | $6.60 | $6.60 | 15,317,620 |
| 2023-10-10 | $6.36 | $6.57 | $6.36 | $6.53 | $6.53 | 17,333,720 |
| 2023-10-09 | $6.40 | $6.42 | $6.32 | $6.36 | $6.36 | 9,963,860 |
| 2023-09-28 | $6.37 | $6.47 | $6.34 | $6.41 | $6.41 | 11,416,720 |
| 2023-09-27 | $6.40 | $6.44 | $6.31 | $6.34 | $6.34 | 12,584,180 |
| 2023-09-26 | $6.46 | $6.53 | $6.41 | $6.44 | $6.44 | 7,952,000 |
| 2023-09-25 | $6.59 | $6.61 | $6.43 | $6.46 | $6.46 | 11,903,100 |
| 2023-09-22 | $6.43 | $6.60 | $6.37 | $6.60 | $6.60 | 13,289,830 |
| 2023-09-21 | $6.36 | $6.57 | $6.33 | $6.46 | $6.46 | 14,192,550 |
| 2023-09-20 | $6.39 | $6.46 | $6.36 | $6.39 | $6.39 | 7,883,340 |
| 2023-09-19 | $6.52 | $6.54 | $6.34 | $6.37 | $6.37 | 10,583,760 |
| 2023-09-18 | $6.52 | $6.61 | $6.50 | $6.54 | $6.54 | 7,408,500 |
| 2023-09-15 | $6.60 | $6.63 | $6.54 | $6.56 | $6.56 | 9,334,800 |
| 2023-09-14 | $6.62 | $6.72 | $6.53 | $6.58 | $6.58 | 10,866,700 |
| 2023-09-13 | $6.78 | $6.81 | $6.56 | $6.61 | $6.61 | 15,418,540 |
| 2023-09-12 | $6.92 | $6.92 | $6.78 | $6.82 | $6.82 | 11,550,460 |
| 2023-09-11 | $6.80 | $6.92 | $6.72 | $6.87 | $6.87 | 15,543,400 |
| 2023-09-08 | $6.68 | $6.80 | $6.61 | $6.76 | $6.76 | 11,135,310 |
| 2023-09-07 | $6.77 | $6.82 | $6.70 | $6.70 | $6.70 | 10,646,600 |
| 2023-09-06 | $6.69 | $6.80 | $6.59 | $6.77 | $6.77 | 11,886,810 |
| 2023-09-05 | $6.72 | $6.77 | $6.68 | $6.72 | $6.72 | 10,385,930 |
| 2023-09-04 | $6.58 | $6.74 | $6.57 | $6.74 | $6.74 | 14,263,000 |
| 2023-09-01 | $6.62 | $6.66 | $6.54 | $6.58 | $6.58 | 9,282,160 |
| 2023-08-31 | $6.64 | $6.67 | $6.57 | $6.64 | $6.64 | 12,123,660 |
| 2023-08-30 | $6.51 | $6.69 | $6.49 | $6.64 | $6.64 | 16,601,780 |
| 2023-08-29 | $6.29 | $6.55 | $6.27 | $6.51 | $6.51 | 15,112,190 |
| 2023-08-28 | $6.53 | $6.59 | $6.26 | $6.28 | $6.28 | 22,058,100 |
| 2023-08-25 | $6.47 | $6.47 | $6.16 | $6.21 | $6.21 | 19,330,700 |
| 2023-08-24 | $6.69 | $6.71 | $6.48 | $6.50 | $6.50 | 15,887,400 |
| 2023-08-23 | $6.67 | $6.73 | $6.60 | $6.63 | $6.63 | 13,491,520 |
| 2023-08-22 | $6.58 | $6.73 | $6.53 | $6.72 | $6.72 | 18,410,330 |
| 2023-08-21 | $6.47 | $6.66 | $6.43 | $6.49 | $6.49 | 14,307,730 |
| 2023-08-18 | $6.74 | $6.77 | $6.47 | $6.47 | $6.47 | 20,044,800 |
| 2023-08-17 | $6.62 | $6.76 | $6.53 | $6.75 | $6.75 | 12,906,200 |
| 2023-08-16 | $6.73 | $6.82 | $6.61 | $6.65 | $6.65 | 14,132,400 |
| 2023-08-15 | $6.88 | $6.92 | $6.73 | $6.81 | $6.81 | 10,912,140 |
| 2023-08-14 | $6.73 | $6.95 | $6.70 | $6.93 | $6.93 | 14,111,550 |
| 2023-08-11 | $6.95 | $6.98 | $6.78 | $6.79 | $6.79 | 13,369,050 |
| 2023-08-10 | $6.96 | $6.99 | $6.87 | $6.92 | $6.92 | 11,647,460 |
| 2023-08-09 | $7.04 | $7.13 | $6.93 | $6.96 | $6.96 | 16,623,300 |
| 2023-08-08 | $7.04 | $7.16 | $7.01 | $7.03 | $7.03 | 21,344,500 |
| 2023-08-07 | $7.02 | $7.08 | $6.99 | $7.03 | $7.03 | 18,621,730 |
| 2023-08-04 | $6.78 | $7.07 | $6.78 | $7.03 | $7.03 | 38,655,530 |
| 2023-08-03 | $6.75 | $6.82 | $6.73 | $6.77 | $6.77 | 10,807,100 |
| 2023-08-02 | $6.75 | $6.81 | $6.72 | $6.79 | $6.79 | 13,687,790 |
| 2023-08-01 | $6.74 | $6.79 | $6.70 | $6.77 | $6.77 | 14,322,720 |
| 2023-07-31 | $6.66 | $6.77 | $6.64 | $6.74 | $6.74 | 15,233,770 |
| 2023-07-28 | $6.61 | $6.76 | $6.56 | $6.71 | $6.71 | 16,675,370 |
| 2023-07-27 | $6.67 | $6.72 | $6.63 | $6.63 | $6.63 | 11,855,100 |
| 2023-07-26 | $6.79 | $6.80 | $6.67 | $6.68 | $6.68 | 12,669,000 |
| 2023-07-25 | $6.70 | $6.81 | $6.68 | $6.80 | $6.80 | 16,055,550 |
| 2023-07-24 | $6.55 | $6.75 | $6.54 | $6.65 | $6.65 | 13,109,700 |
| 2023-07-21 | $6.60 | $6.66 | $6.53 | $6.58 | $6.58 | 12,411,640 |
| 2023-07-20 | $6.79 | $6.81 | $6.60 | $6.60 | $6.60 | 28,910,850 |
| 2023-07-19 | $6.97 | $7.13 | $6.79 | $6.83 | $6.83 | 30,332,590 |
| 2023-07-18 | $6.88 | $6.89 | $6.77 | $6.77 | $6.77 | 12,985,920 |
| 2023-07-17 | $6.82 | $6.91 | $6.78 | $6.87 | $6.87 | 15,389,510 |
| 2023-07-14 | $6.76 | $6.97 | $6.76 | $6.90 | $6.90 | 20,325,770 |
| 2023-07-13 | $6.71 | $6.80 | $6.63 | $6.79 | $6.79 | 15,690,600 |
| 2023-07-12 | $6.84 | $6.87 | $6.66 | $6.68 | $6.68 | 21,026,400 |
| 2023-07-11 | $6.81 | $6.89 | $6.80 | $6.86 | $6.86 | 13,560,490 |
| 2023-07-10 | $6.90 | $6.92 | $6.78 | $6.84 | $6.84 | 15,194,690 |
| 2023-07-07 | $7.06 | $7.06 | $6.77 | $6.93 | $6.90 | 28,537,090 |
| 2023-07-06 | $7.06 | $7.27 | $7.04 | $7.05 | $7.02 | 35,323,200 |
| 2023-07-05 | $7.12 | $7.24 | $6.99 | $7.00 | $6.97 | 27,817,140 |
| 2023-07-04 | $7.08 | $7.15 | $7.03 | $7.12 | $7.09 | 20,681,910 |
| 2023-07-03 | $7.15 | $7.33 | $6.97 | $7.13 | $7.10 | 31,412,540 |
| 2023-06-30 | $6.99 | $7.19 | $6.97 | $7.14 | $7.11 | 23,213,220 |
| 2023-06-29 | $6.95 | $7.09 | $6.87 | $7.04 | $7.01 | 20,276,860 |
| 2023-06-28 | $7.19 | $7.19 | $6.74 | $6.98 | $6.95 | 32,203,150 |
| 2023-06-27 | $7.18 | $7.27 | $7.06 | $7.19 | $7.16 | 23,797,550 |
| 2023-06-26 | $7.47 | $7.54 | $7.07 | $7.13 | $7.10 | 33,204,600 |
| 2023-06-21 | $7.76 | $7.78 | $7.52 | $7.55 | $7.52 | 34,577,270 |
| 2023-06-20 | $7.80 | $7.94 | $7.75 | $7.83 | $7.80 | 35,404,270 |
| 2023-06-19 | $7.96 | $7.96 | $7.83 | $7.85 | $7.82 | 43,428,000 |
| 2023-06-16 | $7.72 | $8.03 | $7.57 | $7.89 | $7.86 | 53,374,580 |
| 2023-06-15 | $7.88 | $8.11 | $7.67 | $7.69 | $7.66 | 48,891,970 |
| 2023-06-14 | $7.80 | $7.92 | $7.67 | $7.78 | $7.75 | 57,079,720 |
| 2023-06-13 | $7.46 | $7.98 | $7.36 | $7.90 | $7.87 | 76,593,160 |
| 2023-06-12 | $7.46 | $7.57 | $7.38 | $7.47 | $7.44 | 31,164,370 |
| 2023-06-09 | $7.29 | $7.46 | $7.21 | $7.45 | $7.42 | 34,095,050 |
| 2023-06-08 | $7.36 | $7.36 | $7.12 | $7.25 | $7.22 | 22,640,230 |
| 2023-06-07 | $7.15 | $7.43 | $7.15 | $7.36 | $7.33 | 28,150,360 |
| 2023-06-06 | $7.39 | $7.46 | $7.13 | $7.18 | $7.15 | 35,437,080 |
| 2023-06-05 | $7.38 | $7.45 | $7.36 | $7.39 | $7.36 | 24,642,690 |
| 2023-06-02 | $7.41 | $7.49 | $7.35 | $7.38 | $7.35 | 38,216,770 |
| 2023-06-01 | $7.29 | $7.55 | $7.21 | $7.41 | $7.38 | 54,616,010 |
| 2023-05-31 | $7.33 | $7.49 | $7.27 | $7.33 | $7.30 | 57,383,330 |
| 2023-05-30 | $7.01 | $7.33 | $6.90 | $7.29 | $7.26 | 82,356,080 |
| 2023-05-29 | $6.62 | $7.19 | $6.60 | $7.18 | $7.15 | 108,200,690 |
| 2023-05-26 | $6.39 | $6.57 | $6.35 | $6.54 | $6.54 | 27,830,860 |
| 2023-05-25 | $6.37 | $6.49 | $6.26 | $6.39 | $6.39 | 25,278,800 |
| 2023-05-24 | $6.37 | $6.48 | $6.34 | $6.37 | $6.37 | 24,952,890 |
| 2023-05-23 | $6.66 | $6.67 | $6.44 | $6.44 | $6.44 | 29,365,790 |
| 2023-05-22 | $6.86 | $6.86 | $6.61 | $6.66 | $6.66 | 25,377,090 |
| 2023-05-19 | $6.91 | $6.97 | $6.80 | $6.81 | $6.81 | 20,610,570 |
| 2023-05-18 | $6.71 | $6.95 | $6.60 | $6.91 | $6.91 | 39,449,830 |
| 2023-05-17 | $6.84 | $7.00 | $6.75 | $6.91 | $6.91 | 27,279,950 |
| 2023-05-16 | $7.26 | $7.27 | $6.83 | $6.87 | $6.87 | 45,593,720 |
| 2023-05-15 | $7.55 | $7.59 | $7.06 | $7.28 | $7.28 | 42,121,420 |
| 2023-05-12 | $7.86 | $7.94 | $7.53 | $7.53 | $7.53 | 49,099,530 |
| 2023-05-11 | $7.92 | $8.11 | $7.83 | $7.86 | $7.86 | 62,339,950 |
| 2023-05-10 | $8.05 | $8.26 | $7.78 | $7.89 | $7.89 | 101,625,930 |
| 2023-05-09 | $7.90 | $8.50 | $7.85 | $8.05 | $8.05 | 164,332,440 |
| 2023-05-08 | $7.39 | $7.82 | $7.32 | $7.73 | $7.73 | 70,864,150 |
| 2023-05-05 | $7.25 | $7.48 | $7.18 | $7.39 | $7.39 | 44,458,370 |
| 2023-05-04 | $7.24 | $7.44 | $7.10 | $7.26 | $7.26 | 48,285,310 |
| 2023-05-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-02 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-04-28 | $6.98 | $7.52 | $6.83 | $7.39 | $7.39 | 60,602,260 |
| 2023-04-27 | $7.17 | $7.35 | $7.02 | $7.10 | $7.10 | 35,582,270 |
| 2023-04-26 | $7.52 | $7.64 | $7.08 | $7.22 | $7.22 | 59,044,980 |
| 2023-04-25 | $7.55 | $7.90 | $7.45 | $7.68 | $7.68 | 52,192,720 |
| 2023-04-24 | $7.51 | $7.67 | $7.43 | $7.50 | $7.50 | 35,836,210 |
| 2023-04-21 | $8.12 | $8.13 | $7.49 | $7.52 | $7.52 | 62,576,670 |
| 2023-04-20 | $7.87 | $8.19 | $7.87 | $8.16 | $8.16 | 50,752,440 |
| 2023-04-19 | $7.85 | $8.04 | $7.84 | $7.87 | $7.87 | 29,768,350 |
| 2023-04-18 | $7.93 | $7.96 | $7.70 | $7.85 | $7.85 | 30,506,950 |
| 2023-04-17 | $8.07 | $8.07 | $7.82 | $7.92 | $7.92 | 30,741,830 |
| 2023-04-14 | $8.12 | $8.25 | $7.90 | $8.10 | $8.10 | 38,551,000 |
| 2023-04-13 | $8.20 | $8.33 | $8.08 | $8.12 | $8.12 | 49,840,430 |
| 2023-04-12 | $8.02 | $8.33 | $8.00 | $8.25 | $8.25 | 49,581,430 |
| 2023-04-11 | $7.84 | $8.08 | $7.77 | $7.98 | $7.98 | 38,676,280 |
| 2023-04-10 | $8.26 | $8.48 | $7.80 | $7.84 | $7.84 | 64,817,650 |
| 2023-04-07 | $8.04 | $8.33 | $7.91 | $8.26 | $8.26 | 63,347,390 |
| 2023-04-06 | $7.95 | $8.13 | $7.85 | $8.05 | $8.05 | 60,058,490 |
| 2023-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2023-04-04 | $8.40 | $8.50 | $8.10 | $8.23 | $8.23 | 83,354,350 |
| 2023-04-03 | $7.99 | $8.40 | $7.91 | $8.30 | $8.30 | 91,050,970 |
| 2023-03-31 | $7.93 | $8.16 | $7.78 | $8.14 | $8.14 | 56,169,230 |
| 2023-03-30 | $8.10 | $8.30 | $7.86 | $7.91 | $7.91 | 65,094,880 |
| 2023-03-29 | $8.26 | $8.40 | $8.00 | $8.15 | $8.15 | 79,018,610 |
| 2023-03-28 | $8.56 | $8.58 | $8.20 | $8.29 | $8.29 | 101,021,460 |
| 2023-03-27 | $8.33 | $8.98 | $8.17 | $8.72 | $8.72 | 151,568,140 |
| 2023-03-24 | $7.82 | $8.22 | $7.77 | $8.17 | $8.17 | 95,297,720 |
| 2023-03-23 | $7.84 | $7.91 | $7.70 | $7.88 | $7.88 | 67,899,410 |
| 2023-03-22 | $7.62 | $8.02 | $7.53 | $7.95 | $7.95 | 92,130,920 |
| 2023-03-21 | $7.62 | $7.69 | $7.35 | $7.60 | $7.60 | 69,422,460 |
| 2023-03-20 | $7.99 | $8.23 | $7.50 | $7.57 | $7.57 | 124,703,340 |
| 2023-03-17 | $7.23 | $7.58 | $7.20 | $7.48 | $7.48 | 65,284,530 |
| 2023-03-16 | $7.11 | $7.20 | $7.00 | $7.09 | $7.09 | 21,544,580 |
| 2023-03-15 | $7.33 | $7.38 | $7.17 | $7.19 | $7.19 | 20,740,200 |
| 2023-03-14 | $7.28 | $7.33 | $7.14 | $7.27 | $7.27 | 25,896,350 |
| 2023-03-13 | $7.17 | $7.35 | $7.06 | $7.34 | $7.34 | 29,762,010 |
| 2023-03-10 | $7.10 | $7.30 | $7.07 | $7.19 | $7.19 | 30,169,230 |
| 2023-03-09 | $7.19 | $7.21 | $7.02 | $7.16 | $7.16 | 18,545,500 |
| 2023-03-08 | $7.01 | $7.18 | $7.00 | $7.17 | $7.17 | 24,500,590 |
| 2023-03-07 | $7.17 | $7.25 | $6.97 | $6.98 | $6.98 | 25,613,350 |
| 2023-03-06 | $7.28 | $7.29 | $7.14 | $7.17 | $7.17 | 26,463,410 |
| 2023-03-03 | $7.30 | $7.36 | $7.16 | $7.31 | $7.31 | 26,669,760 |
| 2023-03-02 | $7.38 | $7.42 | $7.29 | $7.39 | $7.39 | 33,325,630 |
| 2023-03-01 | $7.20 | $7.43 | $7.15 | $7.39 | $7.39 | 49,619,880 |
| 2023-02-28 | $7.15 | $7.29 | $7.10 | $7.22 | $7.22 | 36,876,790 |
| 2023-02-27 | $7.12 | $7.27 | $7.00 | $7.01 | $7.01 | 30,973,810 |
| 2023-02-24 | $7.07 | $7.26 | $7.06 | $7.21 | $7.21 | 29,008,730 |
| 2023-02-23 | $7.23 | $7.23 | $7.03 | $7.07 | $7.07 | 24,562,060 |
| 2023-02-22 | $7.07 | $7.30 | $6.99 | $7.22 | $7.22 | 31,883,480 |
| 2023-02-21 | $7.11 | $7.30 | $7.09 | $7.17 | $7.17 | 36,531,030 |
| 2023-02-20 | $7.09 | $7.13 | $6.99 | $7.12 | $7.12 | 30,790,520 |
| 2023-02-17 | $7.12 | $7.25 | $6.90 | $6.97 | $6.97 | 55,456,380 |
| 2023-02-16 | $7.40 | $7.47 | $7.08 | $7.12 | $7.12 | 87,522,890 |
| 2023-02-15 | $7.20 | $7.69 | $7.17 | $7.63 | $7.63 | 93,665,920 |
| 2023-02-14 | $7.15 | $7.38 | $7.06 | $7.20 | $7.20 | 48,120,700 |
| 2023-02-13 | $6.98 | $7.16 | $6.93 | $7.16 | $7.16 | 32,103,320 |
| 2023-02-10 | $7.08 | $7.16 | $6.92 | $6.98 | $6.98 | 31,788,110 |
| 2023-02-09 | $6.85 | $7.17 | $6.84 | $7.10 | $7.10 | 31,287,030 |
| 2023-02-08 | $7.00 | $7.04 | $6.85 | $6.91 | $6.91 | 27,957,520 |
| 2023-02-07 | $6.95 | $7.15 | $6.85 | $7.07 | $7.07 | 38,819,150 |
| 2023-02-06 | $6.90 | $7.10 | $6.80 | $7.01 | $7.01 | 41,442,860 |
| 2023-02-03 | $6.73 | $6.87 | $6.72 | $6.86 | $6.86 | 22,322,580 |
| 2023-02-02 | $6.80 | $6.88 | $6.74 | $6.76 | $6.76 | 23,266,310 |
| 2023-02-01 | $6.60 | $6.80 | $6.59 | $6.79 | $6.79 | 20,049,710 |
| 2023-01-31 | $6.64 | $6.68 | $6.58 | $6.61 | $6.61 | 14,372,340 |
| 2023-01-30 | $6.59 | $6.74 | $6.56 | $6.67 | $6.67 | 29,707,790 |
| 2023-01-20 | $6.47 | $6.56 | $6.41 | $6.51 | $6.51 | 19,797,410 |
| 2023-01-19 | $6.30 | $6.45 | $6.29 | $6.41 | $6.41 | 12,966,100 |
| 2023-01-18 | $6.24 | $6.36 | $6.18 | $6.33 | $6.33 | 14,340,320 |
| 2023-01-17 | $6.24 | $6.34 | $6.19 | $6.22 | $6.22 | 8,989,100 |
| 2023-01-16 | $6.18 | $6.30 | $6.16 | $6.25 | $6.25 | 11,326,670 |
| 2023-01-13 | $6.12 | $6.17 | $6.06 | $6.15 | $6.15 | 8,905,450 |
| 2023-01-12 | $6.14 | $6.18 | $6.06 | $6.14 | $6.14 | 8,553,400 |
| 2023-01-11 | $6.20 | $6.23 | $6.09 | $6.10 | $6.10 | 9,773,840 |
| 2023-01-10 | $6.16 | $6.23 | $6.11 | $6.16 | $6.16 | 8,210,020 |
| 2023-01-09 | $6.19 | $6.30 | $6.17 | $6.18 | $6.18 | 11,498,100 |
| 2023-01-06 | $6.29 | $6.30 | $6.15 | $6.16 | $6.16 | 12,444,050 |
| 2023-01-05 | $6.28 | $6.35 | $6.22 | $6.26 | $6.26 | 19,360,340 |
| 2023-01-04 | $6.10 | $6.25 | $6.07 | $6.25 | $6.25 | 21,931,970 |
| 2023-01-03 | $5.85 | $6.11 | $5.82 | $6.11 | $6.11 | 17,244,660 |
| 2023-01-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2022-12-30 | $5.76 | $5.85 | $5.70 | $5.85 | $5.85 | 8,812,900 |
| 2022-12-29 | $5.62 | $5.83 | $5.62 | $5.74 | $5.74 | 12,623,500 |
| 2022-12-28 | $5.75 | $5.78 | $5.62 | $5.66 | $5.66 | 11,783,000 |
| 2022-12-27 | $5.83 | $5.86 | $5.70 | $5.79 | $5.79 | 9,398,700 |
| 2022-12-26 | $5.84 | $5.87 | $5.80 | $5.83 | $5.83 | 6,651,310 |
| 2022-12-23 | $5.71 | $5.92 | $5.69 | $5.84 | $5.84 | 10,574,630 |
| 2022-12-22 | $5.79 | $5.88 | $5.69 | $5.72 | $5.72 | 9,757,850 |
| 2022-12-21 | $5.76 | $5.81 | $5.70 | $5.78 | $5.78 | 9,145,910 |
| 2022-12-20 | $6.00 | $6.00 | $5.75 | $5.75 | $5.75 | 13,466,450 |
| 2022-12-19 | $5.98 | $6.04 | $5.83 | $5.92 | $5.92 | 14,651,400 |
| 2022-12-16 | $6.11 | $6.12 | $5.98 | $5.99 | $5.99 | 12,658,100 |
| 2022-12-15 | $6.07 | $6.20 | $6.02 | $6.15 | $6.15 | 11,570,310 |
| 2022-12-14 | $6.11 | $6.18 | $6.05 | $6.08 | $6.08 | 10,451,300 |
| 2022-12-13 | $6.20 | $6.24 | $6.06 | $6.09 | $6.09 | 10,659,610 |
| 2022-12-12 | $6.14 | $6.23 | $6.07 | $6.20 | $6.20 | 12,564,010 |
| 2022-12-09 | $6.23 | $6.24 | $6.09 | $6.13 | $6.13 | 12,597,480 |
| 2022-12-08 | $6.40 | $6.41 | $6.19 | $6.20 | $6.20 | 13,396,030 |
| 2022-12-07 | $6.45 | $6.47 | $6.35 | $6.37 | $6.37 | 11,862,990 |
| 2022-12-06 | $6.53 | $6.55 | $6.42 | $6.45 | $6.45 | 13,280,100 |
| 2022-12-05 | $6.45 | $6.58 | $6.40 | $6.53 | $6.53 | 20,615,260 |
| 2022-12-01 | $6.25 | $6.36 | $6.23 | $6.34 | $6.34 | 18,108,050 |
| 2022-11-30 | $6.31 | $6.33 | $6.20 | $6.22 | $6.22 | 17,554,000 |
| 2022-11-29 | $6.05 | $6.35 | $6.02 | $6.31 | $6.31 | 24,351,700 |
| 2022-11-28 | $6.01 | $6.13 | $5.97 | $6.05 | $6.05 | 16,007,750 |
| 2022-11-25 | $6.19 | $6.20 | $6.11 | $6.13 | $6.13 | 11,258,120 |
| 2022-11-24 | $6.25 | $6.31 | $6.15 | $6.17 | $6.17 | 11,729,780 |
| 2022-11-23 | $6.27 | $6.34 | $6.08 | $6.24 | $6.24 | 22,635,790 |
| 2022-11-22 | $6.34 | $6.43 | $6.22 | $6.26 | $6.26 | 19,522,980 |
| 2022-11-21 | $6.39 | $6.45 | $6.25 | $6.38 | $6.38 | 21,974,340 |
| 2022-11-18 | $6.54 | $6.63 | $6.38 | $6.41 | $6.41 | 28,029,450 |
| 2022-11-17 | $6.63 | $6.65 | $6.37 | $6.54 | $6.54 | 34,019,700 |
| 2022-11-16 | $6.38 | $6.54 | $6.37 | $6.53 | $6.53 | 36,706,640 |
| 2022-11-15 | $6.31 | $6.44 | $6.26 | $6.38 | $6.38 | 20,242,800 |
| 2022-11-14 | $6.26 | $6.35 | $6.23 | $6.33 | $6.33 | 15,180,100 |
| 2022-11-11 | $6.40 | $6.48 | $6.27 | $6.29 | $6.29 | 25,903,470 |
| 2022-11-10 | $6.23 | $6.36 | $6.18 | $6.33 | $6.33 | 21,116,340 |
| 2022-11-09 | $6.30 | $6.33 | $6.22 | $6.25 | $6.25 | 15,200,550 |
| 2022-11-08 | $6.21 | $6.33 | $6.10 | $6.32 | $6.32 | 23,216,850 |
| 2022-11-07 | $6.28 | $6.38 | $6.21 | $6.23 | $6.23 | 20,987,340 |
| 2022-11-04 | $6.40 | $6.52 | $6.20 | $6.31 | $6.31 | 37,324,160 |
| 2022-11-03 | $6.26 | $6.27 | $6.09 | $6.21 | $6.21 | 20,902,030 |
| 2022-11-02 | $6.28 | $6.33 | $6.20 | $6.30 | $6.30 | 24,823,400 |
| 2022-11-01 | $6.32 | $6.35 | $6.20 | $6.29 | $6.29 | 27,220,330 |
| 2022-10-31 | $6.07 | $6.33 | $6.07 | $6.31 | $6.31 | 33,262,820 |
| 2022-10-28 | $6.17 | $6.28 | $6.04 | $6.08 | $6.08 | 16,189,740 |
| 2022-10-27 | $6.10 | $6.32 | $6.10 | $6.20 | $6.20 | 22,523,510 |
| 2022-10-26 | $5.90 | $6.19 | $5.88 | $6.12 | $6.12 | 21,529,020 |
| 2022-10-25 | $5.92 | $6.01 | $5.74 | $5.86 | $5.86 | 16,756,290 |
| 2022-10-24 | $6.05 | $6.23 | $5.94 | $5.96 | $5.96 | 17,251,870 |
| 2022-10-21 | $6.02 | $6.09 | $5.93 | $6.04 | $6.04 | 11,498,950 |
| 2022-10-20 | $6.00 | $6.16 | $5.93 | $6.02 | $6.02 | 15,601,300 |
| 2022-10-19 | $6.05 | $6.11 | $5.92 | $6.02 | $6.02 | 12,857,280 |
| 2022-10-18 | $6.08 | $6.11 | $5.98 | $6.06 | $6.06 | 18,076,370 |
| 2022-10-17 | $5.88 | $6.09 | $5.85 | $6.05 | $6.05 | 15,744,540 |
| 2022-10-14 | $5.77 | $6.04 | $5.72 | $5.91 | $5.91 | 21,395,590 |
| 2022-10-13 | $5.59 | $5.83 | $5.55 | $5.76 | $5.76 | 20,298,220 |
| 2022-10-12 | $5.28 | $5.61 | $5.25 | $5.61 | $5.61 | 14,786,010 |
| 2022-10-11 | $5.21 | $5.30 | $5.16 | $5.28 | $5.28 | 6,703,170 |
| 2022-10-10 | $5.33 | $5.38 | $5.20 | $5.22 | $5.22 | 6,478,350 |
| 2022-09-30 | $5.34 | $5.43 | $5.31 | $5.31 | $5.31 | 5,981,500 |
| 2022-09-29 | $5.47 | $5.52 | $5.31 | $5.34 | $5.34 | 7,181,500 |
| 2022-09-28 | $5.55 | $5.59 | $5.40 | $5.40 | $5.40 | 8,154,450 |
| 2022-09-27 | $5.47 | $5.59 | $5.42 | $5.58 | $5.58 | 11,125,430 |
| 2022-09-26 | $5.60 | $5.60 | $5.38 | $5.40 | $5.40 | 11,161,300 |
| 2022-09-23 | $5.76 | $5.77 | $5.57 | $5.61 | $5.61 | 7,729,100 |
| 2022-09-22 | $5.70 | $5.85 | $5.65 | $5.76 | $5.76 | 6,692,500 |
| 2022-09-21 | $5.65 | $5.79 | $5.54 | $5.75 | $5.75 | 9,530,770 |
| 2022-09-20 | $5.68 | $5.73 | $5.64 | $5.69 | $5.69 | 8,386,240 |
| 2022-09-19 | $5.78 | $5.78 | $5.58 | $5.63 | $5.63 | 12,079,360 |
| 2022-09-16 | $5.86 | $5.99 | $5.76 | $5.78 | $5.78 | 12,370,360 |
| 2022-09-15 | $6.01 | $6.06 | $5.76 | $5.86 | $5.86 | 11,848,600 |
| 2022-09-14 | $5.99 | $6.03 | $5.93 | $6.01 | $6.01 | 9,868,000 |
| 2022-09-13 | $6.10 | $6.19 | $6.07 | $6.08 | $6.08 | 8,513,480 |
| 2022-09-12 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2022-09-09 | $6.11 | $6.12 | $6.04 | $6.07 | $6.07 | 7,845,870 |
| 2022-09-08 | $6.15 | $6.20 | $6.06 | $6.07 | $6.07 | 9,861,480 |
| 2022-09-07 | $6.17 | $6.20 | $6.12 | $6.15 | $6.15 | 10,592,940 |
| 2022-09-06 | $6.15 | $6.20 | $6.12 | $6.20 | $6.20 | 10,311,290 |
| 2022-09-05 | $6.20 | $6.23 | $6.10 | $6.15 | $6.15 | 8,795,030 |
| 2022-09-02 | $6.09 | $6.23 | $6.03 | $6.19 | $6.19 | 13,607,460 |
| 2022-09-01 | $6.07 | $6.18 | $6.03 | $6.04 | $6.04 | 11,721,560 |
| 2022-08-31 | $6.18 | $6.27 | $6.05 | $6.06 | $6.06 | 14,928,760 |
| 2022-08-30 | $6.28 | $6.36 | $6.17 | $6.21 | $6.21 | 13,111,200 |
| 2022-08-29 | $6.14 | $6.28 | $6.06 | $6.26 | $6.26 | 12,775,310 |
| 2022-08-26 | $6.40 | $6.41 | $6.21 | $6.23 | $6.23 | 14,674,640 |
| 2022-08-25 | $6.36 | $6.42 | $6.25 | $6.35 | $6.35 | 16,322,870 |
| 2022-08-24 | $6.63 | $6.64 | $6.32 | $6.36 | $6.36 | 23,936,100 |
| 2022-08-23 | $6.69 | $6.72 | $6.61 | $6.65 | $6.65 | 16,017,100 |
| 2022-08-22 | $6.56 | $6.83 | $6.45 | $6.73 | $6.73 | 26,714,950 |
| 2022-08-19 | $6.76 | $6.89 | $6.56 | $6.57 | $6.57 | 25,443,200 |
| 2022-08-18 | $6.75 | $6.78 | $6.60 | $6.77 | $6.77 | 22,414,890 |
| 2022-08-17 | $6.79 | $6.85 | $6.75 | $6.78 | $6.78 | 20,647,800 |
| 2022-08-16 | $6.71 | $6.82 | $6.70 | $6.77 | $6.77 | 16,517,340 |
| 2022-08-15 | $6.78 | $6.78 | $6.65 | $6.69 | $6.69 | 19,934,610 |
| 2022-08-12 | $6.91 | $6.94 | $6.76 | $6.78 | $6.78 | 23,433,180 |
| 2022-08-11 | $6.84 | $6.94 | $6.82 | $6.87 | $6.87 | 26,766,390 |
| 2022-08-10 | $6.79 | $6.87 | $6.71 | $6.82 | $6.82 | 24,463,270 |
| 2022-08-09 | $6.82 | $6.88 | $6.70 | $6.81 | $6.81 | 21,107,060 |
| 2022-08-08 | $6.82 | $6.89 | $6.75 | $6.84 | $6.84 | 30,404,440 |
| 2022-08-05 | $6.66 | $6.84 | $6.55 | $6.82 | $6.82 | 38,717,100 |
| 2022-08-04 | $6.44 | $6.69 | $6.44 | $6.63 | $6.63 | 36,755,030 |
| 2022-08-03 | $6.36 | $6.62 | $6.33 | $6.41 | $6.41 | 37,006,690 |
| 2022-08-02 | $6.76 | $6.76 | $6.23 | $6.42 | $6.42 | 46,197,130 |
| 2022-08-01 | $6.92 | $6.93 | $6.61 | $6.77 | $6.77 | 35,293,020 |
| 2022-07-29 | $6.84 | $7.06 | $6.81 | $6.97 | $6.97 | 47,114,110 |
| 2022-07-28 | $6.85 | $6.94 | $6.73 | $6.91 | $6.91 | 40,610,230 |
| 2022-07-27 | $6.81 | $6.84 | $6.67 | $6.77 | $6.77 | 37,007,910 |
| 2022-07-26 | $6.62 | $7.20 | $6.62 | $6.85 | $6.85 | 61,552,360 |
| 2022-07-25 | $6.54 | $6.82 | $6.54 | $6.70 | $6.70 | 47,770,240 |
| 2022-07-22 | $6.77 | $6.81 | $6.51 | $6.56 | $6.56 | 49,667,890 |
| 2022-07-21 | $6.67 | $6.95 | $6.67 | $6.73 | $6.73 | 69,926,920 |
| 2022-07-20 | $7.10 | $7.50 | $6.77 | $6.90 | $6.90 | 133,416,330 |
| 2022-07-19 | $6.24 | $6.85 | $6.21 | $6.85 | $6.85 | 84,878,200 |
| 2022-07-18 | $6.17 | $6.25 | $6.15 | $6.23 | $6.23 | 26,232,950 |
| 2022-07-15 | $6.30 | $6.40 | $6.15 | $6.15 | $6.15 | 39,762,250 |
| 2022-07-14 | $6.42 | $6.50 | $6.25 | $6.37 | $6.37 | 46,390,460 |
| 2022-07-13 | $6.18 | $6.44 | $6.13 | $6.35 | $6.35 | 47,071,570 |
| 2022-07-12 | $6.15 | $6.47 | $6.10 | $6.35 | $6.35 | 66,458,220 |
| 2022-07-11 | $6.52 | $6.77 | $6.24 | $6.27 | $6.27 | 108,424,400 |
| 2022-07-08 | $5.69 | $6.27 | $5.69 | $6.27 | $6.27 | 34,270,770 |
| 2022-07-07 | $5.72 | $5.78 | $5.70 | $5.70 | $5.70 | 9,386,400 |
| 2022-07-06 | $5.82 | $5.86 | $5.68 | $5.73 | $5.73 | 11,364,790 |
| 2022-07-05 | $5.92 | $5.94 | $5.74 | $5.83 | $5.83 | 16,619,880 |
| 2022-07-04 | $5.89 | $5.92 | $5.82 | $5.92 | $5.92 | 12,291,850 |
| 2022-07-01 | $5.87 | $5.98 | $5.87 | $5.87 | $5.87 | 12,099,500 |
| 2022-06-30 | $5.92 | $5.99 | $5.88 | $5.92 | $5.92 | 14,758,850 |
| 2022-06-29 | $6.06 | $6.08 | $5.90 | $5.93 | $5.93 | 20,375,420 |
| 2022-06-28 | $5.84 | $6.04 | $5.79 | $5.99 | $5.99 | 22,724,740 |
| 2022-06-27 | $5.90 | $5.93 | $5.82 | $5.86 | $5.86 | 16,649,370 |
| 2022-06-24 | $5.99 | $6.12 | $5.85 | $5.87 | $5.87 | 31,860,040 |
| 2022-06-23 | $5.76 | $5.87 | $5.70 | $5.83 | $5.83 | 17,799,860 |
| 2022-06-22 | $5.81 | $5.83 | $5.67 | $5.69 | $5.69 | 14,373,700 |
| 2022-06-21 | $5.76 | $5.85 | $5.71 | $5.81 | $5.81 | 18,471,990 |
| 2022-06-20 | $5.68 | $5.79 | $5.66 | $5.74 | $5.74 | 15,340,900 |
| 2022-06-17 | $5.77 | $5.77 | $5.60 | $5.68 | $5.68 | 18,787,370 |
| 2022-06-16 | $5.70 | $5.89 | $5.68 | $5.80 | $5.80 | 26,977,270 |
| 2022-06-15 | $5.63 | $5.75 | $5.63 | $5.67 | $5.67 | 20,640,730 |
| 2022-06-14 | $5.64 | $5.68 | $5.39 | $5.66 | $5.66 | 18,558,660 |
| 2022-06-13 | $5.57 | $5.68 | $5.55 | $5.67 | $5.67 | 14,640,000 |
| 2022-06-10 | $5.55 | $5.63 | $5.51 | $5.61 | $5.61 | 10,863,820 |
| 2022-06-09 | $5.72 | $5.72 | $5.54 | $5.56 | $5.56 | 15,377,630 |
| 2022-06-08 | $5.74 | $5.82 | $5.61 | $5.71 | $5.71 | 16,892,560 |
| 2022-06-07 | $5.80 | $5.87 | $5.67 | $5.74 | $5.74 | 16,338,360 |
| 2022-06-06 | $5.69 | $5.82 | $5.68 | $5.81 | $5.81 | 19,716,320 |
| 2022-06-02 | $5.67 | $5.71 | $5.60 | $5.70 | $5.70 | 13,740,000 |
| 2022-06-01 | $5.60 | $5.76 | $5.58 | $5.65 | $5.65 | 18,172,830 |
| 2022-05-31 | $5.57 | $5.62 | $5.49 | $5.60 | $5.60 | 14,371,210 |
| 2022-05-30 | $5.49 | $5.62 | $5.42 | $5.58 | $5.58 | 19,265,220 |
| 2022-05-27 | $5.56 | $5.68 | $5.45 | $5.53 | $5.53 | 22,314,480 |
| 2022-05-26 | $5.46 | $5.49 | $5.30 | $5.47 | $5.47 | 13,717,180 |
| 2022-05-25 | $5.21 | $5.44 | $5.21 | $5.42 | $5.42 | 17,488,020 |
| 2022-05-24 | $5.56 | $5.57 | $5.20 | $5.20 | $5.20 | 19,272,550 |
| 2022-05-23 | $5.45 | $5.58 | $5.45 | $5.57 | $5.57 | 17,415,970 |
| 2022-05-20 | $5.40 | $5.47 | $5.37 | $5.44 | $5.44 | 12,529,280 |
| 2022-05-19 | $5.34 | $5.40 | $5.29 | $5.39 | $5.39 | 12,819,490 |
| 2022-05-18 | $5.54 | $5.68 | $5.40 | $5.41 | $5.41 | 22,317,270 |
| 2022-05-17 | $5.35 | $5.44 | $5.25 | $5.39 | $5.39 | 13,327,890 |
| 2022-05-16 | $5.45 | $5.53 | $5.38 | $5.41 | $5.41 | 10,770,090 |
| 2022-05-13 | $5.47 | $5.51 | $5.37 | $5.44 | $5.44 | 13,913,250 |
| 2022-05-12 | $5.32 | $5.52 | $5.32 | $5.44 | $5.44 | 15,968,450 |
| 2022-05-11 | $5.46 | $5.57 | $5.38 | $5.38 | $5.38 | 24,652,650 |
| 2022-05-10 | $5.21 | $5.52 | $5.20 | $5.47 | $5.47 | 24,770,110 |
| 2022-05-09 | $5.19 | $5.42 | $5.16 | $5.31 | $5.31 | 21,229,670 |
| 2022-05-06 | $5.04 | $5.37 | $4.97 | $5.24 | $5.24 | 32,552,530 |
| 2022-05-05 | $5.08 | $5.20 | $5.03 | $5.14 | $5.14 | 18,430,310 |
| 2022-05-04 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-05-03 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 0 |
| 2022-04-29 | $4.96 | $5.10 | $4.92 | $5.08 | $5.08 | 20,781,810 |
| 2022-04-28 | $4.98 | $5.04 | $4.81 | $4.89 | $4.89 | 19,403,260 |
| 2022-04-27 | $4.63 | $5.04 | $4.62 | $5.03 | $5.03 | 28,651,640 |
| 2022-04-26 | $4.90 | $4.98 | $4.65 | $4.71 | $4.71 | 25,622,240 |
| 2022-04-25 | $5.42 | $5.42 | $4.91 | $4.91 | $4.91 | 35,762,480 |
| 2022-04-22 | $5.59 | $5.60 | $5.40 | $5.46 | $5.46 | 23,574,860 |
| 2022-04-21 | $5.88 | $5.92 | $5.58 | $5.62 | $5.62 | 31,143,010 |
| 2022-04-20 | $6.17 | $6.22 | $5.89 | $5.93 | $5.93 | 25,718,770 |
| 2022-04-19 | $6.09 | $6.16 | $6.03 | $6.08 | $6.08 | 12,360,610 |
| 2022-04-18 | $6.03 | $6.14 | $5.95 | $6.10 | $6.10 | 15,185,100 |
| 2022-04-15 | $6.26 | $6.26 | $6.04 | $6.10 | $6.10 | 22,822,240 |
| 2022-04-14 | $6.21 | $6.34 | $6.21 | $6.23 | $6.23 | 13,928,960 |
| 2022-04-13 | $6.43 | $6.47 | $6.18 | $6.18 | $6.18 | 19,064,200 |
| 2022-04-12 | $6.38 | $6.50 | $6.23 | $6.50 | $6.50 | 21,175,760 |
| 2022-04-11 | $6.39 | $6.52 | $6.25 | $6.38 | $6.38 | 24,744,730 |
| 2022-04-08 | $6.75 | $6.76 | $6.41 | $6.45 | $6.45 | 34,050,500 |
| 2022-04-07 | $6.95 | $6.99 | $6.68 | $6.69 | $6.69 | 33,627,310 |
| 2022-04-06 | $6.89 | $7.02 | $6.87 | $6.99 | $6.99 | 33,560,490 |
| 2022-04-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-04-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-04-01 | $6.80 | $6.90 | $6.78 | $6.89 | $6.89 | 25,180,660 |
| 2022-03-31 | $6.76 | $6.96 | $6.73 | $6.89 | $6.89 | 40,837,650 |
| 2022-03-30 | $6.74 | $6.82 | $6.68 | $6.79 | $6.79 | 25,807,260 |
| 2022-03-29 | $6.88 | $6.88 | $6.65 | $6.71 | $6.71 | 32,493,440 |
| 2022-03-28 | $6.78 | $6.88 | $6.73 | $6.85 | $6.85 | 22,510,710 |
| 2022-03-25 | $6.94 | $7.01 | $6.77 | $6.80 | $6.80 | 29,956,380 |
| 2022-03-24 | $7.14 | $7.14 | $6.82 | $6.90 | $6.90 | 44,393,830 |
| 2022-03-23 | $7.28 | $7.28 | $7.08 | $7.14 | $7.14 | 45,840,200 |
| 2022-03-22 | $7.29 | $7.42 | $7.13 | $7.29 | $7.29 | 49,433,530 |
| 2022-03-21 | $7.30 | $7.45 | $7.23 | $7.39 | $7.39 | 69,737,190 |
| 2022-03-18 | $7.23 | $7.25 | $7.12 | $7.18 | $7.18 | 42,495,550 |
| 2022-03-17 | $7.37 | $7.44 | $7.16 | $7.25 | $7.25 | 71,155,720 |
| 2022-03-16 | $7.02 | $7.30 | $6.93 | $7.29 | $7.29 | 66,025,330 |
| 2022-03-15 | $7.03 | $7.35 | $6.90 | $6.92 | $6.92 | 54,823,070 |
| 2022-03-14 | $7.33 | $7.50 | $7.06 | $7.10 | $7.10 | 52,295,010 |
| 2022-03-11 | $7.20 | $7.54 | $7.16 | $7.42 | $7.42 | 58,326,080 |
| 2022-03-10 | $7.76 | $7.88 | $7.45 | $7.45 | $7.45 | 82,575,060 |
| 2022-03-09 | $7.25 | $7.78 | $6.90 | $7.69 | $7.69 | 93,627,600 |
| 2022-03-08 | $7.32 | $7.64 | $7.31 | $7.41 | $7.41 | 81,965,520 |
| 2022-03-07 | $7.25 | $7.48 | $7.22 | $7.36 | $7.36 | 54,891,440 |
| 2022-03-04 | $7.90 | $7.90 | $7.32 | $7.40 | $7.40 | 102,688,650 |
| 2022-03-03 | $7.76 | $7.91 | $7.66 | $7.90 | $7.90 | 91,030,860 |
| 2022-03-02 | $7.56 | $8.01 | $7.50 | $7.82 | $7.82 | 97,735,540 |
| 2022-03-01 | $7.62 | $8.09 | $7.46 | $7.78 | $7.78 | 120,330,080 |
| 2022-02-28 | $7.51 | $7.76 | $7.45 | $7.61 | $7.61 | 91,730,210 |
| 2022-02-25 | $7.69 | $8.28 | $7.59 | $7.70 | $7.70 | 161,680,130 |
| 2022-02-24 | $9.19 | $9.19 | $8.33 | $8.33 | $8.33 | 186,268,020 |
| 2022-02-23 | $8.50 | $9.26 | $8.32 | $9.26 | $9.26 | 271,265,660 |
| 2022-02-22 | $8.42 | $8.42 | $8.16 | $8.42 | $8.42 | 134,186,540 |
| 2022-02-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 6,835,810 |
| 2022-02-18 | $6.90 | $6.95 | $6.75 | $6.95 | $6.95 | 30,954,090 |
| 2022-02-17 | $6.17 | $6.69 | $6.12 | $6.32 | $6.32 | 32,004,780 |
| 2022-02-16 | $6.24 | $6.29 | $6.15 | $6.19 | $6.19 | 10,561,140 |
| 2022-02-15 | $6.15 | $6.24 | $6.09 | $6.18 | $6.18 | 10,647,000 |
| 2022-02-14 | $6.02 | $6.18 | $6.02 | $6.14 | $6.14 | 10,875,560 |
| 2022-02-11 | $6.22 | $6.25 | $6.07 | $6.10 | $6.10 | 13,204,330 |
| 2022-02-10 | $6.25 | $6.30 | $6.15 | $6.21 | $6.21 | 15,933,190 |
| 2022-02-09 | $6.00 | $6.35 | $5.94 | $6.28 | $6.28 | 28,700,620 |
| 2022-02-08 | $5.77 | $6.00 | $5.69 | $6.00 | $6.00 | 22,767,560 |
| 2022-02-07 | $5.86 | $5.87 | $5.70 | $5.77 | $5.77 | 22,277,010 |
| 2022-02-04 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-02-01 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2022-01-28 | $5.91 | $6.05 | $5.67 | $5.77 | $5.77 | 54,312,980 |
| 2022-01-27 | $6.50 | $6.55 | $6.20 | $6.20 | $6.20 | 22,856,800 |
| 2022-01-26 | $6.77 | $7.12 | $6.74 | $6.89 | $6.89 | 23,933,410 |
| 2022-01-25 | $7.18 | $7.23 | $6.78 | $6.80 | $6.80 | 30,048,890 |
| 2022-01-24 | $7.17 | $7.32 | $7.16 | $7.22 | $7.22 | 20,424,820 |
| 2022-01-21 | $7.11 | $7.38 | $7.11 | $7.23 | $7.23 | 25,370,570 |
| 2022-01-20 | $7.32 | $7.32 | $7.16 | $7.17 | $7.17 | 26,322,070 |
| 2022-01-19 | $7.12 | $7.37 | $7.11 | $7.30 | $7.30 | 37,420,870 |
| 2022-01-18 | $7.21 | $7.45 | $7.16 | $7.18 | $7.18 | 55,092,340 |
| 2022-01-17 | $7.09 | $7.42 | $7.02 | $7.29 | $7.29 | 58,876,870 |
| 2022-01-14 | $6.77 | $7.24 | $6.69 | $6.92 | $6.92 | 35,342,740 |
| 2022-01-13 | $6.80 | $6.88 | $6.72 | $6.72 | $6.72 | 14,583,310 |
| 2022-01-12 | $6.73 | $6.76 | $6.67 | $6.70 | $6.70 | 8,496,380 |
| 2022-01-11 | $6.79 | $6.86 | $6.67 | $6.68 | $6.68 | 10,400,130 |
| 2022-01-10 | $6.65 | $6.86 | $6.55 | $6.77 | $6.77 | 13,484,490 |
| 2022-01-07 | $6.77 | $6.93 | $6.64 | $6.65 | $6.65 | 15,504,250 |
| 2022-01-06 | $6.83 | $6.88 | $6.78 | $6.80 | $6.80 | 10,205,600 |
| 2022-01-05 | $6.91 | $6.97 | $6.77 | $6.85 | $6.85 | 17,345,730 |
| 2022-01-04 | $6.82 | $6.99 | $6.79 | $6.91 | $6.91 | 22,409,280 |
| 2022-01-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2021-12-31 | $6.76 | $6.84 | $6.71 | $6.80 | $6.80 | 10,512,810 |
| 2021-12-30 | $6.65 | $6.79 | $6.62 | $6.77 | $6.77 | 11,697,090 |
| 2021-12-29 | $6.71 | $6.73 | $6.59 | $6.64 | $6.64 | 7,382,650 |
| 2021-12-28 | $6.60 | $6.76 | $6.59 | $6.70 | $6.70 | 11,350,590 |
| 2021-12-27 | $6.61 | $6.66 | $6.54 | $6.59 | $6.59 | 5,704,600 |
| 2021-12-24 | $6.70 | $6.73 | $6.55 | $6.61 | $6.61 | 9,149,140 |
| 2021-12-23 | $6.75 | $6.77 | $6.68 | $6.70 | $6.70 | 8,555,750 |
| 2021-12-22 | $6.84 | $6.87 | $6.73 | $6.75 | $6.75 | 10,665,640 |
| 2021-12-21 | $6.63 | $6.83 | $6.62 | $6.83 | $6.83 | 16,423,210 |
| 2021-12-20 | $6.70 | $6.77 | $6.59 | $6.64 | $6.64 | 12,176,450 |
| 2021-12-17 | $6.72 | $6.82 | $6.64 | $6.73 | $6.73 | 13,650,130 |
| 2021-12-16 | $6.74 | $6.78 | $6.67 | $6.72 | $6.72 | 10,719,470 |
| 2021-12-15 | $6.64 | $6.85 | $6.61 | $6.72 | $6.72 | 21,107,820 |
| 2021-12-14 | $6.51 | $6.72 | $6.46 | $6.67 | $6.67 | 20,699,640 |
| 2021-12-13 | $6.44 | $6.58 | $6.43 | $6.53 | $6.53 | 9,072,700 |
| 2021-12-10 | $6.53 | $6.53 | $6.42 | $6.45 | $6.45 | 7,488,460 |
| 2021-12-09 | $6.39 | $6.59 | $6.39 | $6.53 | $6.53 | 11,687,750 |
| 2021-12-08 | $6.35 | $6.43 | $6.27 | $6.43 | $6.43 | 8,222,570 |
| 2021-12-07 | $6.37 | $6.40 | $6.27 | $6.31 | $6.31 | 6,865,050 |
| 2021-12-06 | $6.49 | $6.51 | $6.36 | $6.36 | $6.36 | 8,366,500 |
| 2021-12-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 6,329,500 |
| 2021-12-02 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 8,552,090 |
| 2021-12-01 | $6.44 | $6.57 | $6.40 | $6.55 | $6.55 | 17,251,950 |
| 2021-11-30 | $6.18 | $6.58 | $6.18 | $6.46 | $6.46 | 26,143,010 |
| 2021-11-29 | $6.22 | $6.26 | $6.14 | $6.17 | $6.17 | 7,101,680 |
| 2021-11-26 | $6.33 | $6.36 | $6.21 | $6.30 | $6.30 | 8,516,540 |
| 2021-11-25 | $6.33 | $6.37 | $6.28 | $6.33 | $6.33 | 6,123,200 |
| 2021-11-24 | $6.33 | $6.36 | $6.27 | $6.32 | $6.32 | 6,136,900 |
| 2021-11-23 | $6.35 | $6.37 | $6.30 | $6.32 | $6.32 | 5,761,070 |
| 2021-11-22 | $6.40 | $6.41 | $6.32 | $6.34 | $6.34 | 6,835,330 |
| 2021-11-19 | $6.41 | $6.45 | $6.36 | $6.40 | $6.40 | 4,398,950 |
| 2021-11-18 | $6.48 | $6.53 | $6.38 | $6.38 | $6.38 | 5,629,150 |
| 2021-11-17 | $6.33 | $6.52 | $6.33 | $6.47 | $6.47 | 7,199,810 |
| 2021-11-16 | $6.45 | $6.47 | $6.34 | $6.36 | $6.36 | 6,800,560 |
| 2021-11-15 | $6.39 | $6.46 | $6.37 | $6.44 | $6.44 | 5,613,780 |
| 2021-11-12 | $6.29 | $6.39 | $6.27 | $6.37 | $6.37 | 6,725,790 |
| 2021-11-11 | $6.23 | $6.30 | $6.21 | $6.27 | $6.27 | 6,330,690 |
| 2021-11-10 | $6.22 | $6.25 | $6.17 | $6.24 | $6.24 | 5,470,430 |
| 2021-11-09 | $6.23 | $6.25 | $6.18 | $6.22 | $6.22 | 5,071,180 |
| 2021-11-08 | $6.16 | $6.23 | $6.15 | $6.20 | $6.20 | 4,815,790 |
| 2021-11-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 3,991,550 |
| 2021-11-04 | $6.11 | $6.18 | $6.09 | $6.17 | $6.17 | 3,091,970 |
| 2021-11-03 | $6.06 | $6.10 | $6.03 | $6.10 | $6.10 | 3,105,210 |
| 2021-11-02 | $6.15 | $6.18 | $6.02 | $6.06 | $6.06 | 4,350,260 |
| 2021-11-01 | $6.14 | $6.18 | $6.09 | $6.14 | $6.14 | 3,312,700 |
| 2021-10-29 | $6.03 | $6.15 | $6.02 | $6.15 | $6.15 | 4,796,470 |
| 2021-10-28 | $6.10 | $6.14 | $5.96 | $6.03 | $6.03 | 5,259,260 |
| 2021-10-27 | $6.17 | $6.23 | $6.08 | $6.11 | $6.11 | 4,967,200 |
| 2021-10-26 | $6.22 | $6.27 | $6.18 | $6.20 | $6.20 | 3,533,350 |
| 2021-10-25 | $6.28 | $6.28 | $6.19 | $6.22 | $6.22 | 3,763,900 |
| 2021-10-22 | $6.33 | $6.37 | $6.27 | $6.28 | $6.28 | 3,551,080 |
| 2021-10-21 | $6.38 | $6.47 | $6.31 | $6.33 | $6.33 | 4,321,350 |
| 2021-10-20 | $6.44 | $6.51 | $6.41 | $6.43 | $6.43 | 5,440,580 |
| 2021-10-19 | $6.32 | $6.46 | $6.32 | $6.41 | $6.41 | 5,024,240 |
| 2021-10-18 | $6.28 | $6.34 | $6.28 | $6.33 | $6.33 | 3,571,200 |
| 2021-10-15 | $6.34 | $6.37 | $6.27 | $6.28 | $6.28 | 3,576,630 |
| 2021-10-14 | $6.31 | $6.34 | $6.27 | $6.31 | $6.31 | 3,369,310 |
| 2021-10-13 | $6.32 | $6.37 | $6.26 | $6.33 | $6.33 | 3,470,000 |
| 2021-10-12 | $6.40 | $6.42 | $6.25 | $6.35 | $6.35 | 4,560,990 |
| 2021-10-11 | $6.44 | $6.48 | $6.39 | $6.43 | $6.43 | 5,160,580 |
| 2021-10-08 | $6.26 | $6.46 | $6.26 | $6.41 | $6.41 | 9,011,040 |
| 2021-10-07 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-10-06 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2021-09-30 | $6.19 | $6.24 | $6.16 | $6.22 | $6.22 | 5,475,030 |
| 2021-09-29 | $6.35 | $6.36 | $6.15 | $6.16 | $6.16 | 9,578,410 |
| 2021-09-28 | $6.40 | $6.45 | $6.32 | $6.35 | $6.35 | 5,708,900 |
| 2021-09-27 | $6.57 | $6.64 | $6.36 | $6.39 | $6.39 | 8,646,200 |
| 2021-09-24 | $6.63 | $6.73 | $6.51 | $6.58 | $6.58 | 11,346,960 |
| 2021-09-23 | $6.48 | $6.74 | $6.48 | $6.66 | $6.66 | 12,175,920 |
| 2021-09-22 | $6.44 | $6.59 | $6.40 | $6.49 | $6.49 | 8,560,040 |
| 2021-09-21 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2021-09-20 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2021-09-17 | $6.56 | $6.62 | $6.43 | $6.50 | $6.50 | 7,541,050 |
| 2021-09-16 | $6.69 | $6.74 | $6.56 | $6.58 | $6.58 | 7,945,470 |
| 2021-09-15 | $6.68 | $6.75 | $6.62 | $6.69 | $6.69 | 6,693,120 |
| 2021-09-14 | $6.81 | $6.95 | $6.68 | $6.69 | $6.69 | 11,517,380 |
| 2021-09-13 | $6.76 | $6.83 | $6.67 | $6.78 | $6.78 | 9,302,400 |
| 2021-09-10 | $6.82 | $6.91 | $6.75 | $6.77 | $6.77 | 10,705,340 |
| 2021-09-09 | $6.88 | $6.89 | $6.79 | $6.81 | $6.81 | 9,819,250 |
| 2021-09-08 | $6.80 | $6.90 | $6.77 | $6.89 | $6.89 | 10,867,610 |
| 2021-09-07 | $6.75 | $6.86 | $6.75 | $6.80 | $6.80 | 9,554,730 |
| 2021-09-06 | $6.73 | $6.80 | $6.72 | $6.78 | $6.78 | 7,823,510 |
| 2021-09-03 | $6.67 | $6.85 | $6.65 | $6.78 | $6.78 | 16,055,910 |
| 2021-09-02 | $6.63 | $6.65 | $6.52 | $6.63 | $6.63 | 7,965,870 |
| 2021-09-01 | $6.54 | $6.73 | $6.51 | $6.62 | $6.62 | 12,645,590 |
| 2021-08-31 | $6.60 | $6.65 | $6.50 | $6.54 | $6.54 | 13,350,000 |
| 2021-08-30 | $6.37 | $6.79 | $6.35 | $6.65 | $6.65 | 23,278,530 |
| 2021-08-27 | $6.32 | $6.34 | $6.22 | $6.33 | $6.33 | 7,228,170 |
| 2021-08-26 | $6.36 | $6.37 | $6.31 | $6.32 | $6.32 | 5,143,670 |
| 2021-08-25 | $6.32 | $6.37 | $6.32 | $6.36 | $6.36 | 4,800,930 |
| 2021-08-24 | $6.36 | $6.37 | $6.30 | $6.33 | $6.33 | 5,043,200 |
| 2021-08-23 | $6.30 | $6.39 | $6.29 | $6.36 | $6.36 | 6,115,530 |
| 2021-08-20 | $6.24 | $6.30 | $6.19 | $6.30 | $6.30 | 6,015,690 |
| 2021-08-19 | $6.21 | $6.28 | $6.21 | $6.26 | $6.26 | 4,342,030 |
| 2021-08-18 | $6.20 | $6.28 | $6.18 | $6.25 | $6.25 | 5,767,190 |
| 2021-08-17 | $6.31 | $6.35 | $6.22 | $6.24 | $6.24 | 7,090,600 |
| 2021-08-16 | $6.32 | $6.35 | $6.28 | $6.34 | $6.34 | 5,544,020 |
| 2021-08-13 | $6.45 | $6.46 | $6.29 | $6.31 | $6.31 | 9,420,870 |
| 2021-08-12 | $6.41 | $6.51 | $6.40 | $6.44 | $6.44 | 6,581,450 |
| 2021-08-11 | $6.44 | $6.47 | $6.39 | $6.40 | $6.40 | 5,838,300 |
| 2021-08-10 | $6.38 | $6.46 | $6.34 | $6.44 | $6.44 | 5,842,860 |
| 2021-08-09 | $6.34 | $6.41 | $6.32 | $6.39 | $6.39 | 5,668,830 |
| 2021-08-06 | $6.34 | $6.38 | $6.28 | $6.35 | $6.35 | 5,362,240 |
| 2021-08-05 | $6.53 | $6.53 | $6.35 | $6.38 | $6.38 | 6,415,290 |
| 2021-08-04 | $6.52 | $6.55 | $6.47 | $6.53 | $6.53 | 5,530,010 |
| 2021-08-03 | $6.43 | $6.65 | $6.43 | $6.52 | $6.52 | 9,518,310 |
| 2021-08-02 | $6.36 | $6.49 | $6.23 | $6.45 | $6.45 | 8,514,320 |
| 2021-07-30 | $6.35 | $6.43 | $6.25 | $6.38 | $6.38 | 6,240,230 |
| 2021-07-29 | $6.41 | $6.45 | $6.36 | $6.37 | $6.37 | 6,636,740 |
| 2021-07-28 | $6.52 | $6.58 | $6.28 | $6.33 | $6.33 | 10,497,130 |
| 2021-07-27 | $6.66 | $6.74 | $6.59 | $6.59 | $6.59 | 8,920,070 |
| 2021-07-26 | $6.69 | $6.74 | $6.51 | $6.63 | $6.63 | 9,826,300 |
| 2021-07-23 | $6.81 | $6.87 | $6.68 | $6.70 | $6.70 | 11,203,650 |
| 2021-07-22 | $6.95 | $6.98 | $6.85 | $6.87 | $6.87 | 9,366,050 |
| 2021-07-21 | $6.98 | $7.04 | $6.92 | $6.95 | $6.95 | 10,972,340 |
| 2021-07-20 | $6.88 | $7.10 | $6.85 | $7.02 | $7.02 | 18,383,680 |
| 2021-07-19 | $6.72 | $6.86 | $6.63 | $6.86 | $6.86 | 8,905,280 |
| 2021-07-16 | $6.85 | $6.93 | $6.75 | $6.76 | $6.76 | 9,523,400 |
| 2021-07-15 | $7.00 | $7.02 | $6.80 | $6.86 | $6.86 | 13,123,000 |
| 2021-07-14 | $6.78 | $6.97 | $6.70 | $6.95 | $6.95 | 21,746,560 |
| 2021-07-13 | $6.70 | $6.94 | $6.69 | $6.80 | $6.80 | 20,932,710 |
| 2021-07-12 | $6.45 | $6.64 | $6.42 | $6.60 | $6.60 | 11,527,840 |
| 2021-07-09 | $6.47 | $6.51 | $6.36 | $6.41 | $6.41 | 7,637,880 |
| 2021-07-08 | $6.54 | $6.57 | $6.46 | $6.49 | $6.49 | 6,481,760 |
| 2021-07-07 | $6.53 | $6.56 | $6.50 | $6.52 | $6.49 | 4,815,440 |
| 2021-07-06 | $6.62 | $6.63 | $6.51 | $6.57 | $6.54 | 6,219,020 |
| 2021-07-05 | $6.55 | $6.64 | $6.55 | $6.64 | $6.61 | 5,879,120 |
| 2021-07-02 | $6.52 | $6.60 | $6.49 | $6.53 | $6.50 | 6,398,100 |
| 2021-07-01 | $6.68 | $6.75 | $6.47 | $6.51 | $6.48 | 10,341,730 |
| 2021-06-30 | $6.66 | $6.74 | $6.65 | $6.68 | $6.65 | 7,003,220 |
| 2021-06-29 | $6.70 | $6.80 | $6.63 | $6.65 | $6.62 | 9,498,820 |
| 2021-06-28 | $6.67 | $6.77 | $6.67 | $6.71 | $6.68 | 7,125,560 |
| 2021-06-25 | $6.72 | $6.77 | $6.60 | $6.69 | $6.66 | 10,368,900 |
| 2021-06-24 | $6.91 | $6.92 | $6.70 | $6.71 | $6.68 | 14,716,690 |
| 2021-06-23 | $6.90 | $7.01 | $6.90 | $6.93 | $6.90 | 9,914,740 |
| 2021-06-22 | $7.09 | $7.11 | $6.92 | $6.94 | $6.91 | 15,184,920 |
| 2021-06-21 | $6.93 | $7.13 | $6.85 | $7.10 | $7.07 | 19,925,760 |
| 2021-06-18 | $6.97 | $7.06 | $6.91 | $6.98 | $6.95 | 19,829,800 |
| 2021-06-17 | $6.78 | $7.32 | $6.69 | $7.10 | $7.07 | 38,013,690 |
| 2021-06-16 | $7.05 | $7.14 | $6.77 | $6.81 | $6.78 | 32,153,940 |
| 2021-06-15 | $7.52 | $7.66 | $7.13 | $7.22 | $7.19 | 63,096,760 |
| 2021-06-14 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 0 |
| 2021-06-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 15,549,890 |
| 2021-06-10 | $6.55 | $6.80 | $6.53 | $6.74 | $6.71 | 18,038,510 |
| 2021-06-09 | $6.52 | $6.57 | $6.44 | $6.53 | $6.50 | 8,309,070 |
| 2021-06-08 | $6.50 | $6.66 | $6.42 | $6.54 | $6.51 | 15,036,500 |
| 2021-06-07 | $6.29 | $6.47 | $6.29 | $6.46 | $6.43 | 8,854,700 |
| 2021-06-04 | $6.35 | $6.37 | $6.28 | $6.29 | $6.26 | 5,884,910 |
| 2021-06-03 | $6.40 | $6.43 | $6.36 | $6.36 | $6.33 | 6,275,610 |
| 2021-06-02 | $6.38 | $6.40 | $6.35 | $6.38 | $6.35 | 4,850,280 |
| 2021-06-01 | $6.34 | $6.41 | $6.28 | $6.40 | $6.37 | 7,000,080 |
| 2021-05-31 | $6.23 | $6.41 | $6.22 | $6.33 | $6.30 | 5,326,810 |
| 2021-05-28 | $6.35 | $6.35 | $6.20 | $6.23 | $6.20 | 6,989,000 |
| 2021-05-27 | $6.34 | $6.38 | $6.31 | $6.34 | $6.31 | 5,683,140 |
| 2021-05-26 | $6.30 | $6.38 | $6.27 | $6.34 | $6.31 | 6,503,080 |
| 2021-05-25 | $6.20 | $6.30 | $6.17 | $6.28 | $6.25 | 7,150,350 |
| 2021-05-24 | $6.14 | $6.23 | $6.11 | $6.22 | $6.19 | 5,798,280 |
| 2021-05-21 | $6.14 | $6.18 | $6.11 | $6.14 | $6.11 | 3,394,900 |
| 2021-05-20 | $6.13 | $6.16 | $6.09 | $6.14 | $6.11 | 4,353,020 |
| 2021-05-19 | $6.18 | $6.18 | $6.12 | $6.13 | $6.10 | 3,693,100 |
| 2021-05-18 | $6.09 | $6.19 | $6.07 | $6.19 | $6.16 | 4,820,620 |
| 2021-05-17 | $6.19 | $6.20 | $6.10 | $6.11 | $6.08 | 4,556,500 |
| 2021-05-14 | $6.17 | $6.20 | $6.11 | $6.19 | $6.16 | 5,010,000 |
| 2021-05-13 | $6.10 | $6.21 | $6.07 | $6.15 | $6.12 | 5,239,460 |
| 2021-05-12 | $6.08 | $6.14 | $6.07 | $6.13 | $6.10 | 3,974,540 |
| 2021-05-11 | $6.07 | $6.12 | $6.03 | $6.12 | $6.09 | 3,501,500 |
| 2021-05-10 | $6.12 | $6.18 | $6.03 | $6.08 | $6.05 | 4,776,750 |
| 2021-05-07 | $6.05 | $6.17 | $6.05 | $6.12 | $6.09 | 5,531,930 |
| 2021-05-06 | $5.92 | $6.08 | $5.90 | $6.06 | $6.03 | 7,476,360 |
| 2021-05-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2021-05-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.89 | 0 |
| 2021-04-30 | $5.99 | $6.01 | $5.87 | $5.92 | $5.89 | 7,007,040 |
| 2021-04-29 | $6.07 | $6.07 | $5.98 | $5.99 | $5.96 | 6,760,300 |
| 2021-04-28 | $6.04 | $6.10 | $6.00 | $6.07 | $6.04 | 6,089,430 |
| 2021-04-27 | $6.36 | $6.36 | $6.01 | $6.05 | $6.02 | 17,482,210 |
| 2021-04-26 | $6.47 | $6.53 | $6.44 | $6.45 | $6.42 | 4,644,670 |
| 2021-04-23 | $6.54 | $6.54 | $6.45 | $6.47 | $6.44 | 5,521,900 |
| 2021-04-22 | $6.58 | $6.61 | $6.52 | $6.54 | $6.51 | 5,237,980 |
| 2021-04-21 | $6.58 | $6.59 | $6.49 | $6.55 | $6.52 | 5,658,220 |
| 2021-04-20 | $6.67 | $6.72 | $6.55 | $6.57 | $6.54 | 9,769,640 |
| 2021-04-19 | $6.67 | $6.73 | $6.64 | $6.69 | $6.66 | 8,164,030 |
| 2021-04-16 | $6.52 | $6.66 | $6.50 | $6.66 | $6.63 | 8,129,900 |
| 2021-04-15 | $6.56 | $6.57 | $6.46 | $6.52 | $6.49 | 4,951,290 |
| 2021-04-14 | $6.51 | $6.59 | $6.45 | $6.55 | $6.52 | 6,527,690 |
| 2021-04-13 | $6.65 | $6.67 | $6.47 | $6.52 | $6.49 | 8,211,650 |
| 2021-04-12 | $6.55 | $6.70 | $6.54 | $6.68 | $6.65 | 10,052,000 |
| 2021-04-09 | $6.64 | $6.67 | $6.54 | $6.57 | $6.54 | 6,824,630 |
| 2021-04-08 | $6.73 | $6.73 | $6.62 | $6.62 | $6.59 | 8,456,810 |
| 2021-04-07 | $6.77 | $6.78 | $6.67 | $6.73 | $6.70 | 6,628,260 |
| 2021-04-06 | $6.71 | $6.79 | $6.66 | $6.77 | $6.74 | 7,735,810 |
| 2021-04-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.68 | 0 |
| 2021-04-02 | $6.71 | $6.80 | $6.67 | $6.71 | $6.68 | 7,940,540 |
| 2021-04-01 | $6.78 | $6.79 | $6.65 | $6.71 | $6.68 | 7,387,020 |
| 2021-03-31 | $6.70 | $6.84 | $6.68 | $6.77 | $6.74 | 10,887,090 |
| 2021-03-30 | $6.79 | $6.79 | $6.62 | $6.69 | $6.66 | 11,568,260 |
| 2021-03-29 | $6.88 | $6.93 | $6.76 | $6.81 | $6.78 | 11,923,670 |
| 2021-03-26 | $6.88 | $6.96 | $6.86 | $6.89 | $6.86 | 14,864,480 |
| 2021-03-25 | $6.97 | $7.18 | $6.86 | $6.94 | $6.91 | 28,019,710 |
| 2021-03-24 | $6.65 | $7.08 | $6.60 | $7.05 | $7.02 | 34,976,150 |
| 2021-03-23 | $6.66 | $6.96 | $6.66 | $6.74 | $6.71 | 28,370,670 |
| 2021-03-22 | $6.33 | $6.43 | $6.32 | $6.43 | $6.40 | 5,068,520 |
| 2021-03-19 | $6.30 | $6.39 | $6.26 | $6.35 | $6.32 | 4,590,700 |
| 2021-03-18 | $6.40 | $6.41 | $6.34 | $6.35 | $6.32 | 5,302,000 |
| 2021-03-17 | $6.48 | $6.49 | $6.38 | $6.40 | $6.37 | 5,856,730 |
| 2021-03-16 | $6.35 | $6.46 | $6.35 | $6.46 | $6.43 | 5,489,000 |
| 2021-03-15 | $6.35 | $6.44 | $6.33 | $6.38 | $6.35 | 5,368,690 |
| 2021-03-12 | $6.43 | $6.45 | $6.32 | $6.39 | $6.36 | 5,326,330 |
| 2021-03-11 | $6.20 | $6.44 | $6.16 | $6.43 | $6.40 | 8,737,230 |
| 2021-03-10 | $6.47 | $6.51 | $6.19 | $6.20 | $6.17 | 10,810,710 |
| 2021-03-09 | $6.58 | $6.63 | $6.32 | $6.43 | $6.40 | 9,166,010 |
| 2021-03-08 | $6.62 | $6.74 | $6.55 | $6.56 | $6.53 | 10,226,920 |
| 2021-03-05 | $6.48 | $6.64 | $6.47 | $6.62 | $6.59 | 9,205,720 |
| 2021-03-04 | $6.54 | $6.60 | $6.47 | $6.50 | $6.47 | 7,780,310 |
| 2021-03-03 | $6.50 | $6.59 | $6.48 | $6.59 | $6.56 | 7,221,030 |
| 2021-03-02 | $6.56 | $6.58 | $6.43 | $6.48 | $6.45 | 5,476,000 |
| 2021-03-01 | $6.45 | $6.53 | $6.44 | $6.53 | $6.50 | 6,619,050 |
| 2021-02-26 | $6.32 | $6.53 | $6.32 | $6.41 | $6.38 | 7,938,050 |
| 2021-02-25 | $6.54 | $6.56 | $6.38 | $6.38 | $6.35 | 6,873,510 |
| 2021-02-24 | $6.46 | $6.57 | $6.43 | $6.47 | $6.44 | 7,278,690 |
| 2021-02-23 | $6.54 | $6.58 | $6.43 | $6.46 | $6.43 | 8,451,490 |
| 2021-02-22 | $6.55 | $6.70 | $6.54 | $6.58 | $6.55 | 14,615,310 |
| 2021-02-19 | $6.37 | $6.54 | $6.35 | $6.53 | $6.50 | 10,770,100 |
| 2021-02-18 | $6.27 | $6.47 | $6.27 | $6.38 | $6.35 | 13,743,740 |
| 2021-02-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.13 | 0 |
| 2021-02-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.13 | 0 |
| 2021-02-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.13 | 0 |
| 2021-02-12 | $6.16 | $6.16 | $6.16 | $6.16 | $6.13 | 0 |
| 2021-02-11 | $6.16 | $6.16 | $6.16 | $6.16 | $6.13 | 0 |
| 2021-02-10 | $6.10 | $6.17 | $6.09 | $6.16 | $6.13 | 6,939,620 |
| 2021-02-09 | $5.99 | $6.15 | $5.95 | $6.11 | $6.08 | 9,706,240 |
| 2021-02-08 | $5.86 | $5.99 | $5.86 | $5.93 | $5.90 | 6,904,670 |
| 2021-02-05 | $5.92 | $6.01 | $5.83 | $5.86 | $5.83 | 5,234,920 |
| 2021-02-04 | $5.99 | $6.01 | $5.82 | $5.91 | $5.88 | 9,874,080 |
| 2021-02-03 | $6.15 | $6.19 | $6.00 | $6.03 | $6.00 | 10,814,710 |
| 2021-02-02 | $6.16 | $6.23 | $6.12 | $6.18 | $6.15 | 7,139,720 |
| 2021-02-01 | $6.16 | $6.27 | $6.08 | $6.14 | $6.11 | 8,772,130 |
| 2021-01-29 | $6.63 | $6.68 | $6.15 | $6.21 | $6.18 | 19,853,930 |
| 2021-01-28 | $6.58 | $6.74 | $6.55 | $6.59 | $6.56 | 9,383,980 |
| 2021-01-27 | $6.56 | $6.72 | $6.50 | $6.63 | $6.60 | 7,101,520 |
| 2021-01-26 | $6.59 | $6.71 | $6.52 | $6.57 | $6.54 | 7,655,220 |
| 2021-01-25 | $6.81 | $6.84 | $6.54 | $6.59 | $6.56 | 14,166,770 |
| 2021-01-22 | $6.99 | $6.99 | $6.79 | $6.83 | $6.80 | 10,791,880 |
| 2021-01-21 | $6.85 | $7.03 | $6.85 | $6.99 | $6.96 | 12,542,790 |
| 2021-01-20 | $6.97 | $7.00 | $6.85 | $6.89 | $6.86 | 7,367,200 |
| 2021-01-19 | $6.91 | $7.03 | $6.88 | $6.98 | $6.95 | 10,286,610 |
| 2021-01-18 | $6.88 | $7.02 | $6.77 | $6.92 | $6.89 | 10,800,910 |
| 2021-01-15 | $6.82 | $7.03 | $6.79 | $6.92 | $6.89 | 15,781,930 |
| 2021-01-14 | $6.65 | $6.88 | $6.62 | $6.81 | $6.78 | 11,194,290 |
| 2021-01-13 | $6.70 | $6.74 | $6.58 | $6.64 | $6.61 | 7,904,270 |
| 2021-01-12 | $6.64 | $6.80 | $6.63 | $6.74 | $6.71 | 7,441,450 |
| 2021-01-11 | $6.84 | $6.94 | $6.67 | $6.69 | $6.66 | 9,948,730 |
| 2021-01-08 | $6.55 | $6.94 | $6.47 | $6.84 | $6.81 | 16,475,610 |
| 2021-01-07 | $6.72 | $6.72 | $6.50 | $6.56 | $6.53 | 13,558,840 |
| 2021-01-06 | $6.97 | $6.97 | $6.69 | $6.72 | $6.69 | 12,687,850 |
| 2021-01-05 | $6.91 | $6.98 | $6.84 | $6.92 | $6.89 | 10,564,320 |
| 2021-01-04 | $6.95 | $7.04 | $6.91 | $6.95 | $6.92 | 11,002,210 |
| 2021-01-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.93 | 0 |
| 2020-12-31 | $6.90 | $7.04 | $6.87 | $6.96 | $6.93 | 7,707,850 |
| 2020-12-30 | $6.80 | $6.91 | $6.78 | $6.88 | $6.85 | 7,486,560 |
| 2020-12-29 | $6.75 | $6.94 | $6.73 | $6.82 | $6.79 | 10,405,630 |
| 2020-12-28 | $6.97 | $6.98 | $6.64 | $6.72 | $6.69 | 16,104,820 |
| 2020-12-25 | $6.95 | $7.12 | $6.93 | $6.97 | $6.94 | 11,067,960 |
| 2020-12-24 | $7.28 | $7.29 | $6.95 | $7.00 | $6.97 | 32,036,060 |
| 2020-12-23 | $7.50 | $7.58 | $7.46 | $7.54 | $7.51 | 6,151,010 |
| 2020-12-22 | $7.71 | $7.75 | $7.50 | $7.50 | $7.47 | 8,572,650 |
| 2020-12-21 | $7.64 | $7.78 | $7.59 | $7.77 | $7.73 | 7,046,010 |
| 2020-12-18 | $7.71 | $7.74 | $7.60 | $7.62 | $7.58 | 5,909,690 |
| 2020-12-17 | $7.76 | $7.77 | $7.44 | $7.71 | $7.67 | 12,881,930 |
| 2020-12-16 | $7.90 | $7.91 | $7.77 | $7.80 | $7.76 | 5,417,480 |
| 2020-12-15 | $7.86 | $7.92 | $7.80 | $7.89 | $7.85 | 4,546,330 |
| 2020-12-14 | $7.83 | $7.86 | $7.77 | $7.85 | $7.81 | 4,406,490 |
| 2020-12-11 | $8.01 | $8.04 | $7.74 | $7.83 | $7.79 | 13,343,230 |
| 2020-12-10 | $8.10 | $8.12 | $7.98 | $8.01 | $7.97 | 7,362,090 |
| 2020-12-09 | $8.26 | $8.30 | $8.09 | $8.10 | $8.06 | 11,023,600 |
| 2020-12-08 | $8.25 | $8.32 | $8.23 | $8.26 | $8.22 | 6,512,190 |
| 2020-12-07 | $8.40 | $8.42 | $8.25 | $8.25 | $8.21 | 9,567,750 |
| 2020-12-04 | $8.42 | $8.46 | $8.37 | $8.39 | $8.35 | 6,390,570 |
| 2020-12-03 | $8.37 | $8.45 | $8.36 | $8.44 | $8.40 | 9,229,340 |
| 2020-12-02 | $8.39 | $8.43 | $8.33 | $8.41 | $8.37 | 10,074,380 |
| 2020-12-01 | $8.31 | $8.41 | $8.29 | $8.39 | $8.35 | 7,570,250 |
| 2020-11-30 | $8.30 | $8.36 | $8.27 | $8.31 | $8.27 | 6,891,630 |
| 2020-11-27 | $8.26 | $8.29 | $8.21 | $8.28 | $8.24 | 7,189,430 |
| 2020-11-26 | $8.34 | $8.40 | $8.24 | $8.26 | $8.22 | 11,844,950 |
| 2020-11-25 | $8.43 | $8.47 | $8.37 | $8.37 | $8.33 | 8,560,440 |
| 2020-11-24 | $8.45 | $8.51 | $8.41 | $8.43 | $8.39 | 9,203,700 |
| 2020-11-23 | $8.48 | $8.50 | $8.40 | $8.47 | $8.43 | 9,132,210 |
| 2020-11-20 | $8.45 | $8.47 | $8.38 | $8.45 | $8.41 | 5,739,970 |
| 2020-11-19 | $8.36 | $8.49 | $8.33 | $8.46 | $8.42 | 8,816,790 |
| 2020-11-18 | $8.34 | $8.41 | $8.32 | $8.38 | $8.34 | 6,429,290 |
| 2020-11-17 | $8.38 | $8.38 | $8.27 | $8.33 | $8.29 | 6,492,100 |
| 2020-11-16 | $8.35 | $8.40 | $8.32 | $8.39 | $8.35 | 5,833,640 |
| 2020-11-13 | $8.29 | $8.33 | $8.22 | $8.32 | $8.28 | 5,559,020 |
| 2020-11-12 | $8.35 | $8.38 | $8.28 | $8.32 | $8.28 | 5,675,400 |
| 2020-11-11 | $8.49 | $8.49 | $8.32 | $8.33 | $8.29 | 8,600,710 |
| 2020-11-10 | $8.57 | $8.59 | $8.46 | $8.49 | $8.45 | 8,728,400 |
| 2020-11-09 | $8.38 | $8.57 | $8.35 | $8.56 | $8.52 | 12,518,090 |
| 2020-11-06 | $8.43 | $8.46 | $8.30 | $8.33 | $8.29 | 8,095,120 |
| 2020-11-05 | $8.33 | $8.43 | $8.27 | $8.41 | $8.37 | 10,594,310 |
| 2020-11-04 | $8.45 | $8.45 | $8.24 | $8.27 | $8.23 | 12,797,810 |
| 2020-11-03 | $8.31 | $8.48 | $8.29 | $8.47 | $8.43 | 8,047,970 |
| 2020-11-02 | $8.45 | $8.50 | $8.21 | $8.29 | $8.25 | 11,627,490 |
| 2020-10-30 | $8.72 | $8.79 | $8.39 | $8.41 | $8.37 | 10,969,460 |
| 2020-10-29 | $8.65 | $8.83 | $8.62 | $8.73 | $8.69 | 8,236,660 |
| 2020-10-28 | $8.76 | $8.81 | $8.69 | $8.76 | $8.72 | 8,074,710 |
| 2020-10-27 | $8.70 | $8.84 | $8.60 | $8.80 | $8.76 | 11,872,900 |
| 2020-10-26 | $8.75 | $8.79 | $8.62 | $8.72 | $8.68 | 7,787,320 |
| 2020-10-23 | $8.90 | $8.96 | $8.75 | $8.79 | $8.75 | 10,739,770 |
| 2020-10-22 | $8.80 | $8.93 | $8.75 | $8.82 | $8.78 | 13,120,340 |
| 2020-10-21 | $8.88 | $8.91 | $8.73 | $8.80 | $8.76 | 9,729,760 |
| 2020-10-20 | $8.76 | $8.91 | $8.75 | $8.88 | $8.84 | 8,249,710 |
| 2020-10-19 | $8.84 | $8.93 | $8.77 | $8.82 | $8.78 | 7,685,890 |
| 2020-10-16 | $8.87 | $8.87 | $8.74 | $8.79 | $8.75 | 8,686,920 |
| 2020-10-15 | $8.88 | $9.00 | $8.82 | $8.88 | $8.84 | 13,158,780 |
| 2020-10-14 | $8.96 | $8.98 | $8.83 | $8.85 | $8.81 | 9,468,050 |
| 2020-10-13 | $8.92 | $9.04 | $8.86 | $9.00 | $8.96 | 13,298,150 |
| 2020-10-12 | $8.76 | $8.97 | $8.76 | $8.94 | $8.90 | 12,711,990 |
| 2020-10-09 | $8.66 | $8.75 | $8.65 | $8.71 | $8.67 | 8,000,600 |
| 2020-10-08 | $8.54 | $8.54 | $8.54 | $8.54 | $8.50 | 0 |
| 2020-10-07 | $8.54 | $8.54 | $8.54 | $8.54 | $8.50 | 0 |
| 2020-10-06 | $8.54 | $8.54 | $8.54 | $8.54 | $8.50 | 0 |
| 2020-10-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.50 | 0 |
| 2020-10-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.50 | 0 |
| 2020-10-01 | $8.54 | $8.54 | $8.54 | $8.54 | $8.50 | 0 |
| 2020-09-30 | $8.62 | $8.65 | $8.50 | $8.54 | $8.50 | 6,246,500 |
| 2020-09-29 | $8.61 | $8.68 | $8.57 | $8.57 | $8.53 | 6,717,830 |
| 2020-09-28 | $8.66 | $8.76 | $8.56 | $8.57 | $8.53 | 6,106,640 |
| 2020-09-25 | $8.68 | $8.79 | $8.55 | $8.64 | $8.60 | 9,977,610 |
| 2020-09-24 | $8.79 | $8.80 | $8.60 | $8.62 | $8.58 | 10,697,380 |
| 2020-09-23 | $8.95 | $8.96 | $8.83 | $8.83 | $8.79 | 8,878,070 |
| 2020-09-22 | $8.95 | $8.97 | $8.81 | $8.90 | $8.86 | 12,695,230 |
| 2020-09-21 | $8.99 | $9.14 | $8.96 | $9.04 | $9.00 | 13,291,380 |
| 2020-09-18 | $8.78 | $8.97 | $8.78 | $8.97 | $8.93 | 13,264,080 |
| 2020-09-17 | $8.89 | $8.93 | $8.76 | $8.83 | $8.79 | 13,012,230 |
| 2020-09-16 | $8.87 | $8.96 | $8.81 | $8.94 | $8.90 | 11,030,170 |
| 2020-09-15 | $8.90 | $8.91 | $8.76 | $8.91 | $8.87 | 12,101,990 |
| 2020-09-14 | $8.89 | $8.96 | $8.80 | $8.87 | $8.83 | 12,187,130 |
| 2020-09-11 | $8.73 | $8.85 | $8.68 | $8.78 | $8.74 | 13,193,060 |
| 2020-09-10 | $9.17 | $9.23 | $8.68 | $8.77 | $8.73 | 25,591,480 |
| 2020-09-09 | $9.41 | $9.44 | $9.09 | $9.11 | $9.07 | 29,494,980 |
| 2020-09-08 | $9.46 | $9.53 | $9.32 | $9.52 | $9.48 | 20,096,010 |
| 2020-09-07 | $9.48 | $9.70 | $9.43 | $9.44 | $9.40 | 28,396,010 |
| 2020-09-04 | $9.41 | $9.54 | $9.31 | $9.49 | $9.45 | 21,457,360 |
| 2020-09-03 | $9.82 | $9.82 | $9.53 | $9.55 | $9.51 | 29,274,670 |
| 2020-09-02 | $9.69 | $9.95 | $9.58 | $9.83 | $9.78 | 47,075,420 |
| 2020-09-01 | $9.54 | $9.60 | $9.34 | $9.55 | $9.51 | 24,432,350 |
| 2020-08-31 | $9.97 | $10.05 | $9.63 | $9.65 | $9.61 | 36,941,560 |
| 2020-08-28 | $9.69 | $9.69 | $9.53 | $9.66 | $9.62 | 25,392,980 |
| 2020-08-27 | $9.60 | $9.73 | $9.31 | $9.69 | $9.65 | 32,329,680 |
| 2020-08-26 | $9.60 | $9.82 | $9.47 | $9.60 | $9.56 | 48,026,070 |
| 2020-08-25 | $9.36 | $9.74 | $9.35 | $9.54 | $9.50 | 40,872,330 |
| 2020-08-24 | $9.20 | $9.30 | $9.09 | $9.21 | $9.17 | 10,618,210 |
| 2020-08-21 | $9.27 | $9.37 | $9.12 | $9.21 | $9.17 | 12,393,940 |
| 2020-08-20 | $9.26 | $9.39 | $9.21 | $9.26 | $9.22 | 14,552,390 |
| 2020-08-19 | $9.41 | $9.46 | $9.25 | $9.34 | $9.30 | 20,254,190 |
| 2020-08-18 | $9.47 | $9.52 | $9.35 | $9.44 | $9.40 | 19,530,900 |
| 2020-08-17 | $9.30 | $9.48 | $9.29 | $9.44 | $9.40 | 21,362,370 |
| 2020-08-14 | $9.17 | $9.31 | $9.10 | $9.27 | $9.23 | 17,322,830 |
| 2020-08-13 | $9.18 | $9.23 | $9.10 | $9.16 | $9.12 | 15,407,980 |
| 2020-08-12 | $9.26 | $9.28 | $8.97 | $9.16 | $9.12 | 24,129,270 |
| 2020-08-11 | $9.54 | $9.58 | $9.25 | $9.26 | $9.22 | 33,086,130 |
| 2020-08-10 | $9.57 | $9.66 | $9.49 | $9.59 | $9.55 | 27,866,320 |
| 2020-08-07 | $9.88 | $9.93 | $9.40 | $9.55 | $9.51 | 52,872,800 |
| 2020-08-06 | $9.76 | $10.33 | $9.73 | $10.00 | $9.95 | 74,797,990 |
| 2020-08-05 | $9.90 | $9.94 | $9.50 | $9.75 | $9.71 | 40,832,920 |
| 2020-08-04 | $9.85 | $10.15 | $9.70 | $9.75 | $9.71 | 51,643,520 |
| 2020-08-03 | $9.70 | $9.90 | $9.61 | $9.83 | $9.78 | 48,580,620 |
| 2020-07-31 | $9.60 | $9.84 | $9.48 | $9.64 | $9.60 | 40,058,190 |
| 2020-07-30 | $9.58 | $9.68 | $9.41 | $9.61 | $9.57 | 43,163,000 |
| 2020-07-29 | $9.49 | $9.68 | $9.34 | $9.61 | $9.57 | 41,591,590 |
| 2020-07-28 | $9.68 | $9.86 | $9.47 | $9.57 | $9.53 | 44,011,730 |
| 2020-07-27 | $9.48 | $9.88 | $9.47 | $9.66 | $9.62 | 46,379,080 |
| 2020-07-24 | $9.72 | $9.85 | $9.27 | $9.46 | $9.42 | 63,821,570 |
| 2020-07-23 | $10.10 | $10.18 | $9.61 | $9.92 | $9.87 | 99,846,430 |
| 2020-07-22 | $9.26 | $10.11 | $9.10 | $10.11 | $10.06 | 108,592,690 |
| 2020-07-21 | $9.55 | $9.78 | $9.15 | $9.19 | $9.15 | 67,738,820 |
| 2020-07-20 | $8.72 | $8.94 | $8.72 | $8.93 | $8.89 | 19,751,250 |
| 2020-07-17 | $8.67 | $8.76 | $8.59 | $8.68 | $8.64 | 17,332,960 |
| 2020-07-16 | $8.95 | $9.10 | $8.64 | $8.66 | $8.62 | 26,585,910 |
| 2020-07-15 | $9.29 | $9.36 | $8.87 | $8.95 | $8.88 | 32,715,620 |
| 2020-07-14 | $9.50 | $9.50 | $9.09 | $9.28 | $9.21 | 35,520,400 |
| 2020-07-13 | $9.20 | $9.54 | $9.16 | $9.48 | $9.40 | 39,963,910 |
| 2020-07-10 | $9.32 | $9.42 | $9.16 | $9.19 | $9.12 | 39,854,630 |
| 2020-07-09 | $9.14 | $9.62 | $9.08 | $9.42 | $9.34 | 58,080,140 |
| 2020-07-08 | $8.98 | $9.22 | $8.96 | $9.13 | $9.06 | 37,304,620 |
| 2020-07-07 | $9.01 | $9.16 | $8.80 | $8.96 | $8.89 | 44,134,340 |
| 2020-07-06 | $8.60 | $8.95 | $8.60 | $8.90 | $8.83 | 38,824,710 |
| 2020-07-03 | $8.43 | $8.58 | $8.43 | $8.56 | $8.49 | 28,140,040 |
| 2020-07-02 | $8.27 | $8.43 | $8.22 | $8.43 | $8.36 | 23,266,430 |
| 2020-07-01 | $8.25 | $8.32 | $8.21 | $8.28 | $8.21 | 12,379,430 |
| 2020-06-30 | $8.20 | $8.28 | $8.19 | $8.24 | $8.17 | 10,512,580 |
| 2020-06-29 | $8.31 | $8.35 | $8.15 | $8.17 | $8.10 | 15,005,240 |
| 2020-06-26 | $8.36 | $8.36 | $8.36 | $8.36 | $8.29 | 0 |
| 2020-06-25 | $8.36 | $8.36 | $8.36 | $8.36 | $8.29 | 0 |
| 2020-06-24 | $8.49 | $8.52 | $8.32 | $8.36 | $8.29 | 15,371,650 |
| 2020-06-23 | $8.36 | $8.65 | $8.30 | $8.48 | $8.41 | 26,034,610 |
| 2020-06-22 | $8.40 | $8.43 | $8.34 | $8.35 | $8.28 | 11,039,880 |
| 2020-06-19 | $8.40 | $8.41 | $8.33 | $8.38 | $8.31 | 10,084,190 |
| 2020-06-18 | $8.36 | $8.45 | $8.30 | $8.43 | $8.36 | 11,808,790 |
| 2020-06-17 | $8.41 | $8.46 | $8.32 | $8.38 | $8.31 | 10,123,750 |
| 2020-06-16 | $8.34 | $8.43 | $8.34 | $8.41 | $8.34 | 10,157,820 |
| 2020-06-15 | $8.28 | $8.38 | $8.21 | $8.28 | $8.21 | 8,458,310 |
| 2020-06-12 | $8.22 | $8.34 | $8.18 | $8.31 | $8.24 | 7,758,420 |
| 2020-06-11 | $8.29 | $8.45 | $8.27 | $8.36 | $8.29 | 12,832,700 |
| 2020-06-10 | $8.37 | $8.40 | $8.27 | $8.30 | $8.23 | 10,285,670 |
| 2020-06-09 | $8.47 | $8.49 | $8.34 | $8.40 | $8.33 | 13,436,970 |
| 2020-06-08 | $8.53 | $8.59 | $8.45 | $8.45 | $8.38 | 9,412,430 |
| 2020-06-05 | $8.50 | $8.57 | $8.45 | $8.51 | $8.44 | 7,292,070 |
| 2020-06-04 | $8.58 | $8.59 | $8.45 | $8.49 | $8.42 | 8,497,070 |
| 2020-06-03 | $8.64 | $8.67 | $8.53 | $8.54 | $8.47 | 10,731,470 |
| 2020-06-02 | $8.63 | $8.69 | $8.56 | $8.61 | $8.54 | 13,863,960 |
| 2020-06-01 | $8.53 | $8.72 | $8.47 | $8.65 | $8.58 | 20,947,270 |
| 2020-05-29 | $8.40 | $8.50 | $8.34 | $8.50 | $8.43 | 14,586,370 |
| 2020-05-28 | $8.38 | $8.44 | $8.26 | $8.38 | $8.31 | 12,722,880 |
| 2020-05-27 | $8.27 | $8.36 | $8.16 | $8.36 | $8.29 | 10,257,700 |
| 2020-05-26 | $8.25 | $8.30 | $8.22 | $8.30 | $8.23 | 8,206,700 |
| 2020-05-25 | $8.21 | $8.33 | $8.15 | $8.18 | $8.11 | 7,264,160 |
| 2020-05-22 | $8.21 | $8.35 | $8.16 | $8.22 | $8.15 | 11,219,120 |
| 2020-05-21 | $8.43 | $8.46 | $8.19 | $8.22 | $8.15 | 14,992,600 |
| 2020-05-20 | $8.62 | $8.62 | $8.36 | $8.40 | $8.33 | 15,231,800 |
| 2020-05-19 | $8.58 | $8.64 | $8.51 | $8.60 | $8.53 | 11,152,260 |
| 2020-05-18 | $8.64 | $8.68 | $8.48 | $8.52 | $8.45 | 15,072,100 |
| 2020-05-15 | $8.70 | $8.75 | $8.66 | $8.67 | $8.60 | 10,326,950 |
| 2020-05-14 | $8.76 | $8.84 | $8.64 | $8.65 | $8.58 | 11,981,840 |
| 2020-05-13 | $8.66 | $8.84 | $8.58 | $8.79 | $8.72 | 12,673,810 |
| 2020-05-12 | $8.70 | $8.75 | $8.54 | $8.68 | $8.61 | 10,390,100 |
| 2020-05-11 | $8.88 | $8.92 | $8.64 | $8.74 | $8.67 | 13,915,200 |
| 2020-05-08 | $8.73 | $8.95 | $8.72 | $8.79 | $8.72 | 17,460,790 |
| 2020-05-07 | $8.78 | $8.86 | $8.67 | $8.68 | $8.61 | 14,865,130 |
| 2020-05-06 | $8.59 | $8.78 | $8.56 | $8.76 | $8.69 | 15,476,030 |
| 2020-05-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.54 | 0 |
| 2020-05-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.54 | 0 |
| 2020-05-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.54 | 0 |
| 2020-04-30 | $8.46 | $8.65 | $8.45 | $8.61 | $8.54 | 17,402,870 |
| 2020-04-29 | $8.48 | $8.63 | $8.39 | $8.40 | $8.33 | 16,732,910 |
| 2020-04-28 | $8.91 | $8.97 | $8.10 | $8.55 | $8.48 | 27,559,960 |
| 2020-04-27 | $9.07 | $9.11 | $8.92 | $8.93 | $8.86 | 15,282,790 |
| 2020-04-24 | $9.16 | $9.25 | $9.00 | $9.02 | $8.95 | 24,418,030 |
| 2020-04-23 | $9.50 | $9.52 | $9.16 | $9.21 | $9.14 | 30,583,070 |
| 2020-04-22 | $9.32 | $9.44 | $9.21 | $9.43 | $9.35 | 32,335,120 |
| 2020-04-21 | $9.20 | $9.56 | $9.10 | $9.47 | $9.39 | 53,280,700 |
| 2020-04-20 | $9.13 | $9.23 | $9.05 | $9.20 | $9.13 | 21,198,220 |
| 2020-04-17 | $9.33 | $9.40 | $9.13 | $9.15 | $9.08 | 32,760,110 |
| 2020-04-16 | $9.05 | $9.38 | $8.98 | $9.29 | $9.22 | 34,088,740 |
| 2020-04-15 | $9.20 | $9.35 | $9.09 | $9.14 | $9.07 | 22,758,260 |
| 2020-04-14 | $9.08 | $9.18 | $9.07 | $9.16 | $9.09 | 14,806,770 |
| 2020-04-13 | $9.05 | $9.14 | $8.90 | $9.04 | $8.97 | 14,863,000 |
| 2020-04-10 | $9.44 | $9.44 | $9.05 | $9.11 | $9.04 | 38,851,900 |
| 2020-04-09 | $9.19 | $9.53 | $9.15 | $9.51 | $9.43 | 52,256,750 |
| 2020-04-08 | $9.10 | $9.25 | $9.08 | $9.12 | $9.05 | 25,906,400 |
| 2020-04-07 | $9.09 | $9.33 | $9.03 | $9.26 | $9.19 | 36,136,330 |
| 2020-04-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.84 | 0 |
| 2020-04-03 | $9.15 | $9.18 | $8.89 | $8.91 | $8.84 | 25,933,880 |
| 2020-04-02 | $8.89 | $9.25 | $8.86 | $9.16 | $9.09 | 29,688,580 |
| 2020-04-01 | $9.02 | $9.43 | $8.88 | $9.05 | $8.98 | 41,174,790 |
| 2020-03-31 | $9.10 | $9.34 | $8.74 | $9.22 | $9.15 | 44,529,970 |
| 2020-03-30 | $9.68 | $9.68 | $9.00 | $9.00 | $8.93 | 61,199,190 |
| 2020-03-27 | $9.84 | $10.18 | $9.44 | $10.00 | $9.92 | 65,805,750 |
| 2020-03-26 | $9.29 | $9.77 | $9.25 | $9.61 | $9.53 | 43,312,270 |
| 2020-03-25 | $9.40 | $9.51 | $9.26 | $9.37 | $9.29 | 30,441,910 |
| 2020-03-24 | $9.01 | $9.36 | $8.93 | $9.30 | $9.23 | 35,879,100 |
| 2020-03-23 | $8.86 | $9.07 | $8.74 | $8.81 | $8.74 | 18,000,360 |
| 2020-03-20 | $9.19 | $9.23 | $8.96 | $9.12 | $9.05 | 17,395,290 |
| 2020-03-19 | $8.91 | $9.16 | $8.75 | $9.08 | $9.01 | 23,580,320 |
| 2020-03-18 | $9.25 | $9.36 | $8.88 | $8.92 | $8.85 | 27,666,770 |
| 2020-03-17 | $9.21 | $9.36 | $8.78 | $9.14 | $9.07 | 25,410,200 |
| 2020-03-16 | $9.75 | $9.76 | $9.00 | $9.12 | $9.05 | 31,594,160 |
| 2020-03-13 | $8.99 | $9.69 | $8.91 | $9.58 | $9.50 | 36,638,660 |
| 2020-03-12 | $9.62 | $9.78 | $9.36 | $9.54 | $9.46 | 33,098,270 |
| 2020-03-11 | $10.11 | $10.28 | $9.83 | $9.87 | $9.79 | 42,980,160 |
| 2020-03-10 | $9.45 | $10.08 | $9.36 | $10.07 | $9.99 | 49,172,450 |
| 2020-03-09 | $9.90 | $9.94 | $9.52 | $9.56 | $9.48 | 45,954,230 |
| 2020-03-06 | $10.06 | $10.27 | $10.02 | $10.11 | $10.03 | 43,594,630 |
| 2020-03-05 | $10.72 | $10.81 | $10.20 | $10.29 | $10.21 | 73,329,990 |
| 2020-03-04 | $9.85 | $10.63 | $9.75 | $10.41 | $10.33 | 99,763,140 |
| 2020-03-03 | $9.55 | $10.18 | $9.50 | $9.81 | $9.73 | 65,475,510 |
| 2020-03-02 | $9.04 | $9.40 | $9.00 | $9.35 | $9.27 | 32,369,070 |
| 2020-02-28 | $9.40 | $9.53 | $8.90 | $8.93 | $8.86 | 56,042,070 |
| 2020-02-27 | $9.86 | $9.97 | $9.58 | $9.80 | $9.72 | 34,064,280 |
| 2020-02-26 | $9.90 | $10.11 | $9.67 | $9.77 | $9.69 | 50,885,390 |
| 2020-02-25 | $10.03 | $10.24 | $9.61 | $10.16 | $10.08 | 67,997,610 |
| 2020-02-24 | $10.00 | $10.35 | $9.95 | $10.30 | $10.22 | 59,790,850 |
| 2020-02-21 | $9.71 | $10.25 | $9.68 | $10.06 | $9.98 | 68,640,770 |
| 2020-02-20 | $9.56 | $9.81 | $9.40 | $9.77 | $9.69 | 49,313,850 |
| 2020-02-19 | $9.72 | $9.83 | $9.56 | $9.58 | $9.50 | 38,642,140 |
| 2020-02-18 | $9.49 | $9.79 | $9.42 | $9.72 | $9.64 | 46,525,950 |
| 2020-02-17 | $9.27 | $9.50 | $9.23 | $9.50 | $9.42 | 42,087,600 |
| 2020-02-14 | $9.16 | $9.43 | $9.11 | $9.26 | $9.19 | 35,548,840 |
| 2020-02-13 | $9.50 | $9.59 | $9.22 | $9.27 | $9.20 | 40,499,680 |
| 2020-02-12 | $9.10 | $9.42 | $9.02 | $9.34 | $9.26 | 38,294,550 |
| 2020-02-11 | $9.23 | $9.44 | $9.02 | $9.11 | $9.04 | 38,226,280 |
| 2020-02-10 | $9.18 | $9.24 | $8.95 | $9.11 | $9.04 | 39,973,380 |
| 2020-02-07 | $8.62 | $9.10 | $8.54 | $9.09 | $9.02 | 52,881,460 |
| 2020-02-06 | $8.33 | $8.74 | $8.31 | $8.63 | $8.56 | 41,390,880 |
| 2020-02-05 | $8.15 | $8.57 | $8.10 | $8.34 | $8.27 | 38,806,580 |
| 2020-02-04 | $7.58 | $8.26 | $7.58 | $8.09 | $8.02 | 48,350,620 |
| 2020-02-03 | $8.41 | $8.41 | $8.41 | $8.41 | $8.34 | 4,029,400 |
| 2020-01-31 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
| 2020-01-30 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
| 2020-01-29 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
| 2020-01-28 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
| 2020-01-27 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
| 2020-01-24 | $9.34 | $9.34 | $9.34 | $9.34 | $9.26 | 0 |
| 2020-01-23 | $9.71 | $9.87 | $9.18 | $9.34 | $9.26 | 36,108,710 |
| 2020-01-22 | $9.75 | $9.93 | $9.52 | $9.84 | $9.76 | 31,671,890 |
| 2020-01-21 | $9.86 | $9.95 | $9.79 | $9.81 | $9.73 | 33,937,610 |
| 2020-01-20 | $10.10 | $10.10 | $9.68 | $9.97 | $9.89 | 81,981,080 |
| 2020-01-17 | $10.91 | $11.05 | $10.66 | $10.72 | $10.63 | 40,784,730 |
| 2020-01-16 | $11.06 | $11.14 | $10.82 | $10.89 | $10.80 | 54,923,870 |
| 2020-01-15 | $10.68 | $11.50 | $10.66 | $11.12 | $11.03 | 100,013,000 |
| 2020-01-14 | $10.80 | $10.86 | $10.59 | $10.63 | $10.54 | 36,833,220 |
| 2020-01-13 | $10.66 | $10.83 | $10.52 | $10.78 | $10.69 | 41,640,990 |
| 2020-01-10 | $10.80 | $10.98 | $10.67 | $10.69 | $10.60 | 51,153,140 |
| 2020-01-09 | $10.55 | $10.78 | $10.52 | $10.71 | $10.62 | 53,876,550 |
| 2020-01-08 | $10.70 | $10.76 | $10.35 | $10.39 | $10.31 | 59,022,450 |
| 2020-01-07 | $10.56 | $10.90 | $10.48 | $10.83 | $10.74 | 72,018,300 |
| 2020-01-06 | $10.47 | $10.68 | $10.36 | $10.51 | $10.43 | 52,598,640 |
| 2020-01-03 | $10.39 | $10.55 | $10.29 | $10.55 | $10.47 | 49,583,010 |
| 2020-01-02 | $10.17 | $10.42 | $10.10 | $10.38 | $10.30 | 49,332,710 |
| 2020-01-01 | $10.07 | $10.07 | $10.07 | $10.07 | $9.99 | 0 |
| 2019-12-31 | $10.10 | $10.21 | $10.00 | $10.07 | $9.99 | 25,429,770 |
| 2019-12-30 | $9.87 | $10.17 | $9.59 | $10.15 | $10.07 | 38,187,330 |
| 2019-12-27 | $10.20 | $10.26 | $9.96 | $9.96 | $9.88 | 34,929,550 |
| 2019-12-26 | $10.29 | $10.29 | $10.12 | $10.22 | $10.14 | 25,342,700 |
| 2019-12-25 | $10.02 | $10.27 | $9.97 | $10.21 | $10.13 | 33,905,190 |
| 2019-12-24 | $9.98 | $10.07 | $9.88 | $10.00 | $9.92 | 23,831,100 |
| 2019-12-23 | $10.24 | $10.26 | $9.89 | $9.91 | $9.83 | 38,423,480 |
| 2019-12-20 | $10.66 | $10.71 | $10.23 | $10.23 | $10.15 | 49,072,400 |
| 2019-12-19 | $10.64 | $10.81 | $10.61 | $10.68 | $10.59 | 37,632,280 |
| 2019-12-18 | $10.80 | $10.95 | $10.64 | $10.65 | $10.56 | 59,982,830 |
| 2019-12-17 | $10.53 | $11.06 | $10.40 | $10.84 | $10.75 | 88,621,070 |
| 2019-12-16 | $10.32 | $10.49 | $10.23 | $10.49 | $10.41 | 53,276,820 |
| 2019-12-13 | $10.25 | $10.30 | $10.12 | $10.27 | $10.19 | 45,169,590 |
| 2019-12-12 | $10.06 | $10.28 | $9.96 | $10.13 | $10.05 | 42,079,860 |
| 2019-12-11 | $10.13 | $10.44 | $10.05 | $10.07 | $9.99 | 52,621,120 |
| 2019-12-10 | $10.19 | $10.23 | $10.01 | $10.15 | $10.07 | 43,127,210 |
| 2019-12-09 | $10.08 | $10.38 | $9.99 | $10.23 | $10.15 | 61,361,750 |
| 2019-12-06 | $10.01 | $10.19 | $9.90 | $10.11 | $10.03 | 46,830,430 |
| 2019-12-05 | $9.97 | $10.14 | $9.90 | $10.01 | $9.93 | 53,536,400 |
| 2019-12-04 | $9.72 | $9.94 | $9.67 | $9.90 | $9.82 | 36,450,000 |
| 2019-12-03 | $9.66 | $9.82 | $9.36 | $9.82 | $9.74 | 51,216,580 |
| 2019-12-02 | $9.91 | $9.96 | $9.76 | $9.79 | $9.71 | 29,621,050 |
| 2019-11-29 | $10.01 | $10.03 | $9.81 | $9.90 | $9.82 | 31,374,360 |
| 2019-11-28 | $9.84 | $10.15 | $9.81 | $10.04 | $9.96 | 48,504,140 |
| 2019-11-27 | $9.88 | $10.02 | $9.77 | $9.91 | $9.83 | 36,176,440 |
| 2019-11-26 | $9.90 | $10.09 | $9.80 | $9.85 | $9.77 | 32,716,710 |
| 2019-11-25 | $10.48 | $10.54 | $9.66 | $9.86 | $9.78 | 63,585,760 |
| 2019-11-22 | $10.86 | $10.97 | $10.38 | $10.46 | $10.38 | 62,290,860 |
| 2019-11-21 | $10.53 | $11.03 | $10.47 | $10.87 | $10.78 | 55,739,820 |
| 2019-11-20 | $11.09 | $11.36 | $10.61 | $10.65 | $10.56 | 81,599,460 |
| 2019-11-19 | $10.88 | $11.25 | $10.81 | $11.07 | $10.98 | 69,903,970 |
| 2019-11-18 | $10.50 | $11.07 | $10.44 | $10.95 | $10.86 | 60,936,520 |
| 2019-11-15 | $10.65 | $11.19 | $10.56 | $10.60 | $10.51 | 80,781,130 |
| 2019-11-14 | $10.51 | $10.97 | $10.43 | $10.76 | $10.67 | 83,699,390 |
| 2019-11-13 | $10.82 | $10.84 | $10.35 | $10.51 | $10.43 | 64,528,560 |
| 2019-11-12 | $10.75 | $10.93 | $10.50 | $10.90 | $10.81 | 70,155,640 |
| 2019-11-11 | $10.83 | $10.97 | $10.55 | $10.75 | $10.66 | 79,526,350 |
| 2019-11-08 | $12.09 | $12.09 | $11.00 | $11.08 | $10.99 | 130,929,910 |
| 2019-11-07 | $11.90 | $12.22 | $11.67 | $11.96 | $11.86 | 136,132,940 |
| 2019-11-06 | $12.10 | $12.25 | $11.35 | $11.90 | $11.80 | 150,801,480 |
| 2019-11-05 | $11.20 | $12.50 | $11.11 | $12.26 | $12.16 | 190,131,920 |
| 2019-11-04 | $11.27 | $12.25 | $11.09 | $11.43 | $11.34 | 191,584,940 |
| 2019-11-01 | $10.65 | $11.70 | $10.63 | $11.28 | $11.19 | 171,821,790 |
| 2019-10-31 | $11.53 | $12.57 | $11.34 | $11.70 | $11.61 | 295,073,000 |
| 2019-10-30 | $11.92 | $11.92 | $11.81 | $11.92 | $11.82 | 170,567,800 |
| 2019-10-29 | $10.84 | $10.84 | $10.84 | $10.84 | $10.75 | 6,763,060 |
| 2019-10-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.77 | 8,863,740 |
| 2019-10-25 | $8.81 | $8.99 | $8.67 | $8.95 | $8.88 | 26,132,460 |
| 2019-10-24 | $8.58 | $9.16 | $8.56 | $8.96 | $8.89 | 46,053,000 |
| 2019-10-23 | $8.51 | $8.54 | $8.43 | $8.50 | $8.43 | 8,559,670 |
| 2019-10-22 | $8.36 | $8.52 | $8.29 | $8.49 | $8.42 | 9,284,960 |
| 2019-10-21 | $8.24 | $8.35 | $8.14 | $8.34 | $8.27 | 7,678,820 |
| 2019-10-18 | $8.58 | $8.58 | $8.27 | $8.28 | $8.21 | 13,946,620 |
| 2019-10-17 | $8.51 | $8.62 | $8.45 | $8.58 | $8.51 | 8,201,060 |
| 2019-10-16 | $8.62 | $8.70 | $8.50 | $8.51 | $8.44 | 9,948,410 |
| 2019-10-15 | $8.81 | $8.81 | $8.55 | $8.58 | $8.51 | 15,141,450 |
| 2019-10-14 | $8.73 | $8.87 | $8.70 | $8.83 | $8.76 | 16,223,940 |
| 2019-10-11 | $8.66 | $8.72 | $8.51 | $8.62 | $8.55 | 11,982,670 |
| 2019-10-10 | $8.56 | $8.69 | $8.51 | $8.62 | $8.55 | 11,553,720 |
| 2019-10-09 | $8.44 | $8.53 | $8.25 | $8.53 | $8.46 | 7,688,190 |
| 2019-10-08 | $8.44 | $8.61 | $8.43 | $8.43 | $8.36 | 8,300,800 |
| 2019-10-07 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 0 |
| 2019-10-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 0 |
| 2019-10-03 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 0 |
| 2019-10-02 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 0 |
| 2019-10-01 | $8.45 | $8.45 | $8.45 | $8.45 | $8.38 | 0 |
| 2019-09-30 | $8.63 | $8.72 | $8.45 | $8.45 | $8.38 | 12,554,990 |
| 2019-09-27 | $8.62 | $8.78 | $8.61 | $8.65 | $8.58 | 14,002,880 |
| 2019-09-26 | $9.36 | $9.38 | $8.61 | $8.62 | $8.55 | 39,638,410 |
| 2019-09-25 | $9.30 | $9.40 | $9.10 | $9.30 | $9.23 | 34,292,310 |
| 2019-09-24 | $9.05 | $9.39 | $9.02 | $9.29 | $9.22 | 40,721,330 |
| 2019-09-23 | $9.05 | $9.05 | $8.90 | $9.01 | $8.94 | 17,273,000 |
| 2019-09-20 | $9.25 | $9.29 | $9.10 | $9.13 | $9.06 | 20,908,690 |
| 2019-09-19 | $9.06 | $9.27 | $8.93 | $9.26 | $9.19 | 23,533,460 |
| 2019-09-18 | $9.06 | $9.13 | $8.98 | $9.03 | $8.96 | 17,028,170 |
| 2019-09-17 | $9.31 | $9.33 | $8.96 | $9.03 | $8.96 | 27,451,010 |
| 2019-09-16 | $9.17 | $9.47 | $9.17 | $9.39 | $9.31 | 38,174,730 |
| 2019-09-13 | $9.16 | $9.16 | $9.16 | $9.16 | $9.09 | 0 |
| 2019-09-12 | $9.12 | $9.23 | $9.09 | $9.16 | $9.09 | 18,119,310 |
| 2019-09-11 | $9.23 | $9.32 | $9.08 | $9.11 | $9.04 | 23,588,320 |
| 2019-09-10 | $9.42 | $9.42 | $9.13 | $9.21 | $9.14 | 35,634,560 |
| 2019-09-09 | $9.15 | $9.44 | $9.05 | $9.42 | $9.34 | 45,255,850 |
| 2019-09-06 | $9.06 | $9.15 | $8.90 | $9.08 | $9.01 | 29,808,160 |
| 2019-09-05 | $8.93 | $9.21 | $8.90 | $9.00 | $8.93 | 42,199,110 |
| 2019-09-04 | $8.83 | $8.96 | $8.75 | $8.90 | $8.83 | 27,870,310 |
| 2019-09-03 | $8.69 | $8.94 | $8.62 | $8.91 | $8.84 | 36,177,070 |
| 2019-09-02 | $8.45 | $8.77 | $8.38 | $8.70 | $8.63 | 25,507,770 |
| 2019-08-30 | $8.65 | $8.81 | $8.38 | $8.43 | $8.36 | 29,691,680 |
| 2019-08-29 | $8.48 | $8.72 | $8.43 | $8.55 | $8.48 | 25,969,970 |
| 2019-08-28 | $8.43 | $8.52 | $8.40 | $8.44 | $8.37 | 13,322,390 |
| 2019-08-27 | $8.29 | $8.53 | $8.27 | $8.47 | $8.40 | 20,345,410 |
| 2019-08-26 | $8.15 | $8.29 | $8.10 | $8.22 | $8.15 | 12,833,730 |
| 2019-08-23 | $8.48 | $8.52 | $8.33 | $8.40 | $8.33 | 12,865,970 |
| 2019-08-22 | $8.51 | $8.55 | $8.40 | $8.48 | $8.41 | 15,187,460 |
| 2019-08-21 | $8.60 | $8.61 | $8.46 | $8.49 | $8.42 | 21,881,660 |
| 2019-08-20 | $8.66 | $8.79 | $8.60 | $8.68 | $8.61 | 22,815,690 |
| 2019-08-19 | $8.47 | $8.73 | $8.40 | $8.69 | $8.62 | 27,109,010 |
| 2019-08-16 | $8.30 | $8.47 | $8.28 | $8.40 | $8.33 | 18,474,920 |
| 2019-08-15 | $7.95 | $8.43 | $7.87 | $8.31 | $8.24 | 22,940,630 |
| 2019-08-14 | $8.35 | $8.45 | $8.18 | $8.20 | $8.13 | 19,978,670 |
| 2019-08-13 | $8.45 | $8.69 | $8.22 | $8.26 | $8.19 | 33,421,210 |
| 2019-08-12 | $7.93 | $8.07 | $7.91 | $8.06 | $8.00 | 9,793,930 |
| 2019-08-09 | $8.05 | $8.15 | $7.87 | $7.90 | $7.84 | 12,058,000 |
| 2019-08-08 | $7.89 | $8.04 | $7.84 | $8.01 | $7.95 | 12,053,340 |
| 2019-08-07 | $8.04 | $8.08 | $7.77 | $7.80 | $7.74 | 12,775,150 |
| 2019-08-06 | $8.19 | $8.19 | $7.76 | $7.97 | $7.91 | 19,976,760 |
| 2019-08-05 | $8.47 | $8.62 | $8.37 | $8.39 | $8.32 | 12,201,550 |
| 2019-08-02 | $8.60 | $8.60 | $8.35 | $8.45 | $8.38 | 16,737,290 |
| 2019-08-01 | $8.62 | $8.74 | $8.61 | $8.73 | $8.66 | 8,739,490 |
| 2019-07-31 | $8.85 | $8.85 | $8.66 | $8.68 | $8.61 | 10,652,840 |
| 2019-07-30 | $8.82 | $8.94 | $8.74 | $8.84 | $8.77 | 13,649,680 |
| 2019-07-29 | $8.75 | $8.84 | $8.67 | $8.79 | $8.72 | 9,391,020 |
| 2019-07-26 | $8.82 | $8.82 | $8.64 | $8.73 | $8.66 | 12,107,221 |
| 2019-07-25 | $8.78 | $8.92 | $8.73 | $8.84 | $8.77 | 13,463,120 |
| 2019-07-24 | $8.66 | $8.85 | $8.63 | $8.76 | $8.69 | 12,829,170 |
| 2019-07-23 | $8.48 | $8.66 | $8.48 | $8.62 | $8.55 | 8,142,530 |
| 2019-07-22 | $8.88 | $8.90 | $8.51 | $8.52 | $8.45 | 14,086,030 |
| 2019-07-19 | $8.81 | $9.02 | $8.80 | $8.83 | $8.76 | 12,995,270 |
| 2019-07-18 | $8.95 | $9.09 | $8.86 | $8.87 | $8.80 | 15,652,950 |
| 2019-07-17 | $8.88 | $8.96 | $8.82 | $8.86 | $8.79 | 12,548,340 |
| 2019-07-16 | $8.87 | $8.94 | $8.82 | $8.89 | $8.82 | 10,161,340 |
| 2019-07-15 | $8.78 | $9.00 | $8.61 | $8.89 | $8.82 | 20,616,310 |
| 2019-07-12 | $8.89 | $8.89 | $8.67 | $8.73 | $8.66 | 23,156,630 |
| 2019-07-11 | $9.69 | $9.70 | $8.78 | $8.95 | $8.85 | 50,201,420 |
| 2019-07-10 | $9.66 | $9.76 | $9.61 | $9.66 | $9.55 | 8,669,250 |
| 2019-07-09 | $9.64 | $9.69 | $9.50 | $9.65 | $9.54 | 11,928,610 |
| 2019-07-08 | $10.02 | $10.03 | $9.61 | $9.63 | $9.52 | 22,936,420 |
| 2019-07-05 | $10.06 | $10.16 | $10.03 | $10.10 | $9.98 | 11,947,630 |
| 2019-07-04 | $10.16 | $10.18 | $9.96 | $10.06 | $9.94 | 16,046,610 |
| 2019-07-03 | $10.30 | $10.31 | $10.00 | $10.10 | $9.98 | 21,544,310 |
| 2019-07-02 | $10.42 | $10.42 | $10.23 | $10.30 | $10.18 | 24,772,300 |
| 2019-07-01 | $10.41 | $10.57 | $10.30 | $10.47 | $10.35 | 46,320,560 |
| 2019-06-28 | $10.13 | $10.35 | $9.82 | $10.19 | $10.07 | 35,343,380 |
| 2019-06-27 | $9.82 | $10.18 | $9.81 | $10.17 | $10.05 | 34,315,080 |
| 2019-06-26 | $9.79 | $9.97 | $9.71 | $9.80 | $9.69 | 13,631,760 |
| 2019-06-25 | $10.04 | $10.04 | $9.70 | $9.86 | $9.75 | 22,585,430 |
| 2019-06-24 | $10.20 | $10.29 | $9.99 | $10.09 | $9.97 | 22,540,580 |
| 2019-06-21 | $10.08 | $10.26 | $10.03 | $10.17 | $10.05 | 32,736,880 |
| 2019-06-20 | $9.89 | $10.04 | $9.75 | $10.00 | $9.89 | 26,777,410 |
| 2019-06-19 | $9.94 | $10.02 | $9.80 | $9.83 | $9.72 | 27,789,520 |
| 2019-06-18 | $9.55 | $9.75 | $9.51 | $9.68 | $9.57 | 13,358,340 |
| 2019-06-17 | $9.55 | $9.66 | $9.45 | $9.57 | $9.46 | 12,155,780 |
| 2019-06-14 | $10.02 | $10.12 | $9.57 | $9.61 | $9.50 | 26,774,730 |
| 2019-06-13 | $9.93 | $10.14 | $9.84 | $10.00 | $9.89 | 27,551,250 |
| 2019-06-12 | $9.89 | $10.03 | $9.82 | $9.94 | $9.83 | 23,694,360 |
| 2019-06-11 | $9.57 | $9.95 | $9.45 | $9.94 | $9.83 | 29,816,420 |
| 2019-06-10 | $9.50 | $9.68 | $9.42 | $9.58 | $9.47 | 17,037,120 |
| 2019-06-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.32 | 0 |
| 2019-06-06 | $9.86 | $9.88 | $9.38 | $9.43 | $9.32 | 28,857,120 |
| 2019-06-05 | $10.11 | $10.13 | $9.86 | $9.90 | $9.79 | 24,032,730 |
| 2019-06-04 | $10.06 | $10.26 | $9.71 | $9.91 | $9.80 | 30,061,070 |
| 2019-06-03 | $10.38 | $10.48 | $9.88 | $10.08 | $9.96 | 35,935,300 |
| 2019-05-31 | $10.36 | $10.61 | $10.26 | $10.36 | $10.24 | 33,191,090 |
| 2019-05-30 | $10.65 | $10.69 | $10.18 | $10.35 | $10.23 | 48,408,210 |
| 2019-05-29 | $10.59 | $11.10 | $10.52 | $10.79 | $10.67 | 59,884,950 |
| 2019-05-28 | $10.82 | $10.98 | $10.55 | $10.69 | $10.57 | 57,541,190 |
| 2019-05-27 | $10.19 | $10.90 | $10.13 | $10.82 | $10.70 | 61,186,010 |
| 2019-05-24 | $10.18 | $10.44 | $10.06 | $10.14 | $10.02 | 44,134,540 |
| 2019-05-23 | $10.90 | $10.94 | $10.37 | $10.44 | $10.32 | 88,460,630 |
| 2019-05-22 | $10.70 | $11.47 | $10.41 | $11.22 | $11.09 | 124,727,330 |
| 2019-05-21 | $9.76 | $10.85 | $9.70 | $10.53 | $10.41 | 100,795,420 |
| 2019-05-20 | $9.83 | $9.95 | $9.60 | $9.86 | $9.75 | 38,147,880 |
| 2019-05-17 | $9.77 | $9.96 | $9.34 | $9.44 | $9.33 | 29,766,490 |
| 2019-05-16 | $9.73 | $9.79 | $9.48 | $9.71 | $9.60 | 30,576,570 |
| 2019-05-15 | $9.45 | $9.84 | $9.41 | $9.71 | $9.60 | 34,239,390 |
| 2019-05-14 | $9.22 | $9.65 | $9.21 | $9.36 | $9.25 | 23,500,700 |
| 2019-05-13 | $9.39 | $9.56 | $9.34 | $9.37 | $9.26 | 20,602,650 |
| 2019-05-10 | $9.25 | $9.57 | $8.90 | $9.51 | $9.40 | 35,407,030 |
| 2019-05-09 | $9.21 | $9.32 | $9.03 | $9.05 | $8.95 | 20,484,620 |
| 2019-05-08 | $8.71 | $9.42 | $8.63 | $9.32 | $9.21 | 32,076,770 |
| 2019-05-07 | $8.88 | $9.04 | $8.67 | $8.95 | $8.85 | 22,027,390 |
| 2019-05-06 | $9.30 | $9.47 | $8.80 | $8.80 | $8.70 | 41,546,580 |
| 2019-05-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.67 | 0 |
| 2019-05-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.67 | 0 |
| 2019-05-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.67 | 0 |
| 2019-04-30 | $9.60 | $10.15 | $9.58 | $9.78 | $9.67 | 26,888,960 |
| 2019-04-29 | $10.45 | $10.52 | $9.46 | $9.60 | $9.49 | 56,125,550 |
| 2019-04-26 | $9.71 | $10.80 | $9.70 | $10.50 | $10.38 | 81,354,170 |
| 2019-04-25 | $10.25 | $10.32 | $9.80 | $9.82 | $9.71 | 26,109,030 |
| 2019-04-24 | $10.15 | $10.40 | $10.08 | $10.35 | $10.23 | 22,007,920 |
| 2019-04-23 | $10.31 | $10.31 | $10.01 | $10.03 | $9.92 | 20,411,090 |
| 2019-04-22 | $10.59 | $10.62 | $10.25 | $10.31 | $10.19 | 22,744,970 |
| 2019-04-19 | $10.50 | $10.75 | $10.45 | $10.57 | $10.45 | 16,707,170 |
| 2019-04-18 | $10.69 | $10.71 | $10.40 | $10.49 | $10.37 | 21,756,510 |
| 2019-04-17 | $10.72 | $10.91 | $10.66 | $10.75 | $10.63 | 21,612,850 |
| 2019-04-16 | $10.36 | $10.88 | $10.21 | $10.81 | $10.69 | 26,580,920 |
| 2019-04-15 | $10.61 | $10.98 | $10.40 | $10.41 | $10.29 | 26,125,790 |
| 2019-04-12 | $10.51 | $10.63 | $10.41 | $10.52 | $10.40 | 18,426,000 |
| 2019-04-11 | $11.25 | $11.25 | $10.52 | $10.55 | $10.43 | 38,862,720 |
| 2019-04-10 | $11.08 | $11.25 | $10.85 | $11.07 | $10.94 | 32,695,200 |
| 2019-04-09 | $11.00 | $11.35 | $10.90 | $11.23 | $11.10 | 32,917,940 |
| 2019-04-08 | $11.65 | $11.65 | $10.85 | $11.07 | $10.94 | 51,452,040 |
| 2019-04-05 | $11.46 | $11.46 | $11.46 | $11.46 | $11.33 | 0 |
| 2019-04-04 | $11.44 | $11.58 | $11.18 | $11.46 | $11.33 | 52,736,540 |
| 2019-04-03 | $11.34 | $11.60 | $11.12 | $11.48 | $11.35 | 64,471,160 |
| 2019-04-02 | $11.47 | $11.88 | $11.14 | $11.18 | $11.05 | 101,521,500 |
| 2019-04-01 | $10.90 | $11.46 | $10.71 | $11.46 | $11.33 | 83,958,500 |
| 2019-03-29 | $10.14 | $10.47 | $9.92 | $10.42 | $10.30 | 38,555,520 |
| 2019-03-28 | $10.65 | $10.73 | $10.08 | $10.10 | $9.98 | 41,309,140 |
| 2019-03-27 | $10.71 | $10.80 | $10.20 | $10.49 | $10.37 | 40,175,840 |
| 2019-03-26 | $11.32 | $11.38 | $10.60 | $10.66 | $10.54 | 51,785,540 |
| 2019-03-25 | $10.79 | $11.55 | $10.60 | $11.18 | $11.05 | 60,582,230 |
| 2019-03-22 | $11.10 | $11.37 | $10.69 | $11.11 | $10.98 | 62,696,300 |
| 2019-03-21 | $11.15 | $12.20 | $10.90 | $11.29 | $11.16 | 117,246,240 |
| 2019-03-20 | $10.90 | $11.15 | $10.56 | $11.15 | $11.02 | 74,330,790 |
| 2019-03-19 | $10.18 | $11.11 | $10.09 | $10.83 | $10.71 | 69,661,480 |
| 2019-03-18 | $10.00 | $10.22 | $9.83 | $10.22 | $10.10 | 31,880,600 |
| 2019-03-15 | $10.02 | $10.37 | $10.02 | $10.08 | $9.96 | 35,387,100 |
| 2019-03-14 | $10.47 | $10.68 | $9.85 | $10.00 | $9.89 | 48,519,400 |
| 2019-03-13 | $11.15 | $11.27 | $10.30 | $10.60 | $10.48 | 81,657,240 |
| 2019-03-12 | $11.03 | $11.49 | $10.87 | $11.40 | $11.27 | 94,939,270 |
| 2019-03-11 | $11.28 | $11.28 | $10.38 | $11.02 | $10.89 | 85,855,830 |
| 2019-03-08 | $10.04 | $11.43 | $9.92 | $10.82 | $10.70 | 146,723,650 |
| 2019-03-07 | $9.81 | $10.58 | $9.71 | $10.39 | $10.27 | 75,320,000 |
| 2019-03-06 | $9.81 | $9.91 | $9.51 | $9.82 | $9.71 | 66,004,920 |
| 2019-03-05 | $9.15 | $9.88 | $9.08 | $9.80 | $9.69 | 66,082,420 |
| 2019-03-04 | $9.16 | $9.56 | $9.13 | $9.23 | $9.12 | 55,217,830 |
| 2019-03-01 | $9.18 | $9.21 | $8.83 | $9.05 | $8.95 | 32,814,140 |
| 2019-02-28 | $9.30 | $9.34 | $9.03 | $9.10 | $9.00 | 29,079,890 |
| 2019-02-27 | $9.39 | $9.64 | $9.10 | $9.24 | $9.13 | 58,621,130 |
| 2019-02-26 | $8.90 | $9.94 | $8.77 | $9.50 | $9.39 | 85,843,630 |
| 2019-02-25 | $8.88 | $9.23 | $8.62 | $9.04 | $8.94 | 58,960,140 |
| 2019-02-22 | $8.11 | $8.47 | $8.10 | $8.47 | $8.37 | 34,427,550 |
| 2019-02-21 | $8.19 | $8.38 | $8.11 | $8.17 | $8.08 | 28,742,030 |
| 2019-02-20 | $8.30 | $8.31 | $8.10 | $8.19 | $8.10 | 20,333,370 |
| 2019-02-19 | $8.15 | $8.45 | $8.05 | $8.29 | $8.20 | 36,338,550 |
| 2019-02-18 | $8.18 | $8.25 | $7.97 | $8.14 | $8.05 | 27,926,000 |
| 2019-02-15 | $7.83 | $8.06 | $7.77 | $7.87 | $7.78 | 18,763,760 |
| 2019-02-14 | $7.81 | $7.97 | $7.73 | $7.85 | $7.76 | 18,514,600 |
| 2019-02-13 | $7.50 | $7.85 | $7.49 | $7.81 | $7.72 | 22,094,590 |
| 2019-02-12 | $7.42 | $7.57 | $7.41 | $7.52 | $7.43 | 11,258,930 |
| 2019-02-11 | $7.24 | $7.45 | $7.21 | $7.45 | $7.36 | 10,506,530 |
| 2019-02-08 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2019-02-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2019-02-06 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2019-02-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2019-02-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2019-02-01 | $7.09 | $7.22 | $7.05 | $7.21 | $7.13 | 7,776,590 |
| 2019-01-31 | $7.15 | $7.24 | $6.98 | $7.00 | $6.92 | 10,597,420 |
| 2019-01-30 | $7.27 | $7.29 | $7.11 | $7.15 | $7.07 | 10,833,910 |
| 2019-01-29 | $7.63 | $7.63 | $7.25 | $7.33 | $7.25 | 12,942,090 |
| 2019-01-28 | $7.61 | $7.68 | $7.51 | $7.64 | $7.55 | 9,651,700 |
| 2019-01-25 | $7.62 | $7.69 | $7.50 | $7.53 | $7.44 | 9,641,370 |
| 2019-01-24 | $7.50 | $7.73 | $7.49 | $7.62 | $7.53 | 10,549,700 |
| 2019-01-23 | $7.57 | $7.63 | $7.39 | $7.51 | $7.42 | 8,041,580 |
| 2019-01-22 | $7.75 | $7.75 | $7.51 | $7.57 | $7.48 | 10,109,650 |
| 2019-01-21 | $7.82 | $7.90 | $7.70 | $7.77 | $7.68 | 11,660,530 |
| 2019-01-18 | $7.77 | $7.84 | $7.65 | $7.81 | $7.72 | 10,591,590 |
| 2019-01-17 | $7.88 | $7.90 | $7.75 | $7.77 | $7.68 | 12,035,580 |
| 2019-01-16 | $7.94 | $8.21 | $7.85 | $7.86 | $7.77 | 20,424,050 |
| 2019-01-15 | $7.64 | $8.04 | $7.62 | $7.99 | $7.90 | 21,220,160 |
| 2019-01-14 | $7.73 | $7.78 | $7.64 | $7.68 | $7.59 | 6,810,590 |
| 2019-01-11 | $7.63 | $7.83 | $7.61 | $7.74 | $7.65 | 11,156,340 |
| 2019-01-10 | $7.71 | $7.78 | $7.60 | $7.61 | $7.52 | 10,685,080 |
| 2019-01-09 | $7.66 | $7.87 | $7.66 | $7.69 | $7.60 | 13,668,260 |
| 2019-01-08 | $7.77 | $7.84 | $7.61 | $7.67 | $7.58 | 9,586,310 |
| 2019-01-07 | $7.57 | $7.79 | $7.52 | $7.77 | $7.68 | 13,524,630 |
| 2019-01-04 | $7.14 | $7.56 | $7.11 | $7.51 | $7.42 | 11,283,340 |
| 2019-01-03 | $7.23 | $7.38 | $7.23 | $7.26 | $7.18 | 6,224,210 |
| 2019-01-02 | $7.27 | $7.30 | $7.18 | $7.30 | $7.22 | 4,526,110 |
| 2019-01-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2018-12-31 | $7.21 | $7.21 | $7.21 | $7.21 | $7.13 | 0 |
| 2018-12-28 | $7.22 | $7.32 | $7.16 | $7.21 | $7.13 | 5,041,500 |
| 2018-12-27 | $7.57 | $7.60 | $7.20 | $7.20 | $7.12 | 8,707,810 |
| 2018-12-26 | $7.41 | $7.65 | $7.35 | $7.44 | $7.35 | 8,011,620 |
| 2018-12-25 | $7.54 | $7.58 | $7.14 | $7.42 | $7.34 | 12,694,910 |
| 2018-12-24 | $7.46 | $7.62 | $7.43 | $7.61 | $7.52 | 6,363,770 |
| 2018-12-21 | $7.48 | $7.58 | $7.40 | $7.49 | $7.40 | 7,348,420 |
| 2018-12-20 | $7.44 | $7.58 | $7.44 | $7.50 | $7.41 | 7,079,980 |
| 2018-12-19 | $7.66 | $7.72 | $7.41 | $7.43 | $7.35 | 7,193,190 |
| 2018-12-18 | $7.71 | $7.84 | $7.56 | $7.66 | $7.57 | 6,916,780 |
| 2018-12-17 | $7.75 | $7.94 | $7.72 | $7.77 | $7.68 | 5,687,290 |
| 2018-12-14 | $8.01 | $8.09 | $7.71 | $7.75 | $7.66 | 8,854,460 |
| 2018-12-13 | $7.99 | $8.12 | $7.92 | $8.05 | $7.96 | 9,881,690 |
| 2018-12-12 | $7.99 | $8.01 | $7.91 | $7.94 | $7.85 | 6,634,200 |
| 2018-12-11 | $7.93 | $7.99 | $7.87 | $7.94 | $7.85 | 4,502,490 |
| 2018-12-10 | $7.92 | $7.95 | $7.80 | $7.89 | $7.80 | 6,744,280 |
| 2018-12-07 | $7.99 | $8.10 | $7.96 | $7.98 | $7.89 | 5,883,800 |
| 2018-12-06 | $8.11 | $8.16 | $7.94 | $7.96 | $7.87 | 9,473,350 |
| 2018-12-05 | $8.09 | $8.20 | $8.03 | $8.17 | $8.08 | 8,663,810 |
| 2018-12-04 | $8.23 | $8.33 | $8.17 | $8.27 | $8.18 | 10,992,900 |
| 2018-12-03 | $8.12 | $8.28 | $8.04 | $8.25 | $8.16 | 17,004,900 |
| 2018-11-30 | $7.90 | $7.94 | $7.66 | $7.88 | $7.79 | 11,741,810 |
| 2018-11-29 | $8.24 | $8.30 | $7.88 | $7.90 | $7.81 | 12,963,270 |
| 2018-11-28 | $8.05 | $8.18 | $7.87 | $8.18 | $8.09 | 11,612,080 |
| 2018-11-27 | $8.00 | $8.20 | $7.95 | $8.05 | $7.96 | 13,032,030 |
| 2018-11-26 | $7.96 | $8.08 | $7.88 | $7.92 | $7.83 | 10,329,730 |
| 2018-11-23 | $8.50 | $8.53 | $7.88 | $8.01 | $7.92 | 22,345,000 |
| 2018-11-22 | $8.64 | $8.69 | $8.49 | $8.53 | $8.43 | 12,293,530 |
| 2018-11-21 | $8.53 | $8.73 | $8.48 | $8.60 | $8.50 | 15,503,650 |
| 2018-11-20 | $8.77 | $9.04 | $8.61 | $8.67 | $8.57 | 21,211,690 |
| 2018-11-19 | $8.93 | $9.07 | $8.66 | $8.88 | $8.78 | 27,451,800 |
| 2018-11-16 | $8.48 | $9.36 | $8.36 | $9.00 | $8.90 | 50,723,390 |
| 2018-11-15 | $8.15 | $8.52 | $8.10 | $8.52 | $8.42 | 29,604,150 |
| 2018-11-14 | $8.10 | $8.43 | $8.05 | $8.19 | $8.10 | 25,478,380 |
| 2018-11-13 | $7.96 | $8.24 | $7.93 | $8.13 | $8.04 | 22,137,290 |
| 2018-11-12 | $7.81 | $8.10 | $7.80 | $8.09 | $8.00 | 15,410,280 |
| 2018-11-09 | $8.08 | $8.19 | $7.87 | $7.89 | $7.80 | 21,139,370 |
| 2018-11-08 | $7.90 | $8.50 | $7.81 | $8.19 | $8.10 | 40,237,000 |
| 2018-11-07 | $7.96 | $8.06 | $7.80 | $7.82 | $7.73 | 18,980,520 |
| 2018-11-06 | $8.00 | $8.33 | $7.91 | $8.02 | $7.93 | 26,780,120 |
| 2018-11-05 | $7.77 | $7.97 | $7.70 | $7.97 | $7.88 | 22,240,640 |
| 2018-11-02 | $7.75 | $7.86 | $7.63 | $7.81 | $7.72 | 35,660,050 |
| 2018-11-01 | $7.53 | $7.84 | $7.37 | $7.74 | $7.65 | 48,940,960 |
| 2018-10-31 | $7.09 | $7.21 | $7.03 | $7.13 | $7.05 | 9,304,630 |
| 2018-10-30 | $6.92 | $7.09 | $6.80 | $7.07 | $6.99 | 7,515,270 |
| 2018-10-29 | $7.03 | $7.12 | $6.91 | $6.95 | $6.87 | 5,236,530 |
| 2018-10-26 | $7.13 | $7.18 | $7.01 | $7.04 | $6.96 | 6,841,450 |
| 2018-10-25 | $6.81 | $7.09 | $6.71 | $7.03 | $6.95 | 8,149,780 |
| 2018-10-24 | $7.09 | $7.17 | $7.00 | $7.08 | $7.00 | 7,157,010 |
| 2018-10-23 | $7.27 | $7.31 | $7.04 | $7.12 | $7.04 | 8,870,380 |
| 2018-10-22 | $6.95 | $7.38 | $6.95 | $7.25 | $7.17 | 16,001,130 |
| 2018-10-19 | $6.65 | $6.97 | $6.60 | $6.93 | $6.85 | 9,979,150 |
| 2018-10-18 | $6.84 | $6.86 | $6.71 | $6.74 | $6.66 | 6,280,800 |
| 2018-10-17 | $6.80 | $6.92 | $6.63 | $6.90 | $6.82 | 10,604,910 |
| 2018-10-16 | $6.85 | $6.96 | $6.56 | $6.65 | $6.57 | 8,512,350 |
| 2018-10-15 | $7.16 | $7.21 | $6.74 | $6.80 | $6.72 | 10,442,880 |
| 2018-10-12 | $7.00 | $7.09 | $6.50 | $7.05 | $6.97 | 19,565,140 |
| 2018-10-11 | $7.75 | $7.75 | $7.22 | $7.22 | $7.14 | 13,401,930 |
| 2018-10-10 | $8.08 | $8.09 | $7.97 | $8.02 | $7.93 | 4,534,740 |
| 2018-10-09 | $8.04 | $8.10 | $7.97 | $8.01 | $7.92 | 4,699,600 |
| 2018-10-08 | $8.12 | $8.23 | $7.96 | $7.99 | $7.90 | 7,417,210 |
| 2018-10-05 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
| 2018-10-04 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
| 2018-10-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
| 2018-10-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
| 2018-10-01 | $8.31 | $8.31 | $8.31 | $8.31 | $8.21 | 0 |
| 2018-09-28 | $8.24 | $8.36 | $8.23 | $8.31 | $8.21 | 4,365,920 |
| 2018-09-27 | $8.39 | $8.49 | $8.27 | $8.27 | $8.18 | 8,316,150 |
| 2018-09-26 | $8.37 | $8.44 | $8.32 | $8.35 | $8.25 | 6,032,800 |
| 2018-09-25 | $8.36 | $8.43 | $8.32 | $8.35 | $8.25 | 4,989,600 |
| 2018-09-24 | $8.41 | $8.41 | $8.41 | $8.41 | $8.31 | 0 |
| 2018-09-21 | $8.30 | $8.46 | $8.26 | $8.41 | $8.31 | 8,198,550 |
| 2018-09-20 | $8.32 | $8.36 | $8.23 | $8.30 | $8.21 | 6,683,030 |
| 2018-09-19 | $8.19 | $8.43 | $8.15 | $8.36 | $8.26 | 9,490,840 |
| 2018-09-18 | $8.06 | $8.24 | $8.06 | $8.23 | $8.14 | 6,505,210 |
| 2018-09-17 | $8.17 | $8.17 | $7.97 | $8.02 | $7.93 | 5,958,970 |
| 2018-09-14 | $8.34 | $8.34 | $8.16 | $8.17 | $8.08 | 5,340,860 |
| 2018-09-13 | $8.25 | $8.34 | $8.18 | $8.29 | $8.20 | 6,110,920 |
| 2018-09-12 | $8.18 | $8.25 | $8.10 | $8.19 | $8.10 | 3,953,910 |
| 2018-09-11 | $8.20 | $8.29 | $8.11 | $8.18 | $8.09 | 5,934,160 |
| 2018-09-10 | $8.78 | $8.78 | $8.00 | $8.11 | $8.02 | 13,593,530 |
| 2018-09-07 | $8.82 | $8.95 | $8.68 | $8.73 | $8.63 | 6,975,340 |
| 2018-09-06 | $8.80 | $8.99 | $8.73 | $8.82 | $8.72 | 7,440,690 |
| 2018-09-05 | $9.06 | $9.08 | $8.79 | $8.80 | $8.70 | 8,742,210 |
| 2018-09-04 | $8.90 | $9.18 | $8.90 | $9.10 | $9.00 | 7,806,710 |
| 2018-09-03 | $9.12 | $9.12 | $8.77 | $8.94 | $8.84 | 9,836,810 |
| 2018-08-31 | $9.20 | $9.21 | $9.09 | $9.12 | $9.02 | 5,378,620 |
| 2018-08-30 | $9.48 | $9.48 | $9.15 | $9.18 | $9.08 | 10,844,180 |
| 2018-08-29 | $9.55 | $9.55 | $9.41 | $9.46 | $9.35 | 5,740,120 |
| 2018-08-28 | $9.55 | $9.71 | $9.50 | $9.53 | $9.42 | 8,580,940 |
| 2018-08-27 | $9.36 | $9.58 | $9.35 | $9.54 | $9.43 | 9,791,650 |
| 2018-08-24 | $9.35 | $9.50 | $9.35 | $9.39 | $9.28 | 6,974,300 |
| 2018-08-23 | $9.35 | $9.54 | $9.32 | $9.41 | $9.30 | 8,474,820 |
| 2018-08-22 | $9.50 | $9.56 | $9.31 | $9.35 | $9.24 | 9,097,100 |
| 2018-08-21 | $9.48 | $9.64 | $9.42 | $9.54 | $9.43 | 8,334,080 |
| 2018-08-20 | $9.34 | $9.56 | $9.26 | $9.52 | $9.41 | 10,138,330 |
| 2018-08-17 | $9.67 | $9.74 | $9.29 | $9.31 | $9.20 | 9,726,900 |
| 2018-08-16 | $9.54 | $9.77 | $9.42 | $9.58 | $9.47 | 7,605,950 |
| 2018-08-15 | $9.91 | $9.92 | $9.61 | $9.65 | $9.54 | 10,304,600 |
| 2018-08-14 | $9.97 | $9.98 | $9.81 | $9.89 | $9.78 | 9,247,480 |
| 2018-08-13 | $9.70 | $10.05 | $9.58 | $10.00 | $9.89 | 15,779,720 |
| 2018-08-10 | $9.75 | $9.82 | $9.67 | $9.80 | $9.69 | 13,902,030 |
| 2018-08-09 | $9.35 | $9.74 | $9.28 | $9.69 | $9.58 | 17,920,520 |
| 2018-08-08 | $9.48 | $9.55 | $9.28 | $9.31 | $9.20 | 8,080,870 |
| 2018-08-07 | $9.24 | $9.48 | $9.22 | $9.47 | $9.36 | 8,825,830 |
| 2018-08-06 | $9.44 | $9.53 | $9.15 | $9.21 | $9.10 | 7,595,600 |
| 2018-08-03 | $9.56 | $9.59 | $9.38 | $9.44 | $9.33 | 6,343,400 |
| 2018-08-02 | $9.83 | $9.83 | $9.28 | $9.53 | $9.42 | 15,141,870 |
| 2018-08-01 | $9.99 | $10.19 | $9.87 | $9.88 | $9.77 | 9,798,500 |
| 2018-07-31 | $9.98 | $10.01 | $9.90 | $9.97 | $9.86 | 5,543,600 |
| 2018-07-30 | $10.06 | $10.13 | $9.87 | $9.96 | $9.85 | 10,162,790 |
| 2018-07-27 | $10.19 | $10.23 | $10.06 | $10.10 | $9.98 | 8,865,400 |
| 2018-07-26 | $10.33 | $10.36 | $10.11 | $10.17 | $10.05 | 14,129,160 |
| 2018-07-25 | $10.39 | $10.61 | $10.33 | $10.37 | $10.25 | 21,658,240 |
| 2018-07-24 | $10.38 | $10.49 | $10.24 | $10.39 | $10.27 | 21,741,360 |
| 2018-07-23 | $10.18 | $10.42 | $10.10 | $10.35 | $10.23 | 18,568,460 |
| 2018-07-20 | $10.04 | $10.38 | $9.88 | $10.28 | $10.16 | 23,451,650 |
| 2018-07-19 | $9.98 | $10.17 | $9.92 | $10.10 | $9.98 | 11,414,670 |
| 2018-07-18 | $10.11 | $10.25 | $9.98 | $9.99 | $9.88 | 13,822,730 |
| 2018-07-17 | $10.11 | $10.11 | $9.88 | $10.11 | $9.99 | 13,002,260 |
| 2018-07-16 | $9.98 | $10.28 | $9.98 | $10.11 | $9.99 | 20,550,400 |
| 2018-07-13 | $9.93 | $10.07 | $9.90 | $9.99 | $9.88 | 15,117,700 |
| 2018-07-12 | $9.50 | $10.06 | $9.50 | $9.91 | $9.80 | 23,050,940 |
| 2018-07-11 | $9.81 | $9.81 | $9.28 | $9.50 | $9.39 | 15,699,000 |
| 2018-07-10 | $9.94 | $9.96 | $9.76 | $9.92 | $9.81 | 11,411,740 |
| 2018-07-09 | $9.73 | $9.97 | $9.73 | $9.91 | $9.80 | 13,439,570 |
| 2018-07-06 | $9.68 | $9.95 | $9.52 | $9.72 | $9.61 | 15,731,340 |
| 2018-07-05 | $9.80 | $10.05 | $9.60 | $9.62 | $9.51 | 13,958,250 |
| 2018-07-04 | $10.14 | $10.14 | $9.76 | $9.86 | $9.75 | 17,336,380 |
| 2018-07-03 | $9.81 | $10.45 | $9.65 | $10.26 | $10.09 | 23,203,640 |
| 2018-07-02 | $10.08 | $10.14 | $9.70 | $9.83 | $9.67 | 15,834,770 |
| 2018-06-29 | $9.70 | $10.10 | $9.63 | $10.09 | $9.92 | 20,963,410 |
| 2018-06-28 | $9.68 | $9.83 | $9.63 | $9.64 | $9.48 | 11,478,800 |
| 2018-06-27 | $9.75 | $9.89 | $9.59 | $9.71 | $9.55 | 16,192,530 |
| 2018-06-26 | $9.25 | $9.85 | $9.20 | $9.79 | $9.63 | 19,322,840 |
| 2018-06-25 | $9.57 | $9.70 | $9.40 | $9.43 | $9.28 | 12,927,010 |
| 2018-06-22 | $9.23 | $9.53 | $9.11 | $9.45 | $9.29 | 12,700,880 |
| 2018-06-21 | $9.47 | $9.58 | $9.14 | $9.23 | $9.08 | 14,237,240 |
| 2018-06-20 | $9.15 | $9.59 | $9.10 | $9.42 | $9.27 | 16,088,740 |
| 2018-06-19 | $10.00 | $10.05 | $9.14 | $9.22 | $9.07 | 27,522,880 |
| 2018-06-18 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 0 |
| 2018-06-15 | $10.50 | $10.58 | $10.10 | $10.15 | $9.98 | 15,622,980 |
| 2018-06-14 | $10.48 | $10.68 | $10.40 | $10.53 | $10.36 | 10,339,500 |
| 2018-06-13 | $10.77 | $10.86 | $10.40 | $10.43 | $10.26 | 12,864,310 |
| 2018-06-12 | $10.69 | $10.84 | $10.55 | $10.81 | $10.63 | 12,771,840 |
| 2018-06-11 | $10.90 | $10.94 | $10.61 | $10.64 | $10.47 | 13,846,210 |
| 2018-06-08 | $11.19 | $11.20 | $10.91 | $10.99 | $10.81 | 14,114,420 |
| 2018-06-07 | $11.55 | $11.58 | $11.15 | $11.20 | $11.02 | 14,321,560 |
| 2018-06-06 | $11.39 | $11.57 | $11.34 | $11.44 | $11.25 | 14,012,820 |
| 2018-06-05 | $11.19 | $11.48 | $10.90 | $11.46 | $11.27 | 20,414,340 |
| 2018-06-04 | $11.25 | $11.38 | $11.17 | $11.34 | $11.15 | 12,787,120 |
| 2018-06-01 | $11.31 | $11.46 | $11.11 | $11.16 | $10.98 | 12,763,010 |
| 2018-05-31 | $11.42 | $11.54 | $11.21 | $11.41 | $11.22 | 13,904,570 |
| 2018-05-30 | $11.34 | $11.65 | $11.16 | $11.28 | $11.09 | 21,176,350 |
| 2018-05-29 | $11.95 | $12.14 | $11.50 | $11.55 | $11.36 | 27,825,160 |
| 2018-05-28 | $12.18 | $12.37 | $11.95 | $11.97 | $11.77 | 18,021,760 |
| 2018-05-25 | $12.70 | $12.75 | $12.12 | $12.15 | $11.95 | 37,379,260 |
| 2018-05-24 | $12.95 | $13.03 | $12.78 | $12.84 | $12.63 | 33,062,280 |
| 2018-05-23 | $12.65 | $13.18 | $12.56 | $13.09 | $12.88 | 50,536,250 |
| 2018-05-22 | $12.62 | $12.74 | $12.53 | $12.68 | $12.47 | 18,661,820 |
| 2018-05-21 | $12.45 | $12.70 | $12.45 | $12.57 | $12.36 | 22,094,980 |
| 2018-05-18 | $12.45 | $12.52 | $12.12 | $12.34 | $12.14 | 18,811,200 |
| 2018-05-17 | $12.47 | $12.58 | $12.35 | $12.49 | $12.28 | 13,721,290 |
| 2018-05-16 | $12.61 | $12.69 | $12.40 | $12.43 | $12.23 | 18,098,230 |
| 2018-05-15 | $12.41 | $12.77 | $12.34 | $12.73 | $12.52 | 23,904,390 |
| 2018-05-14 | $12.56 | $12.72 | $12.29 | $12.41 | $12.21 | 25,164,790 |
| 2018-05-11 | $12.98 | $12.98 | $12.52 | $12.54 | $12.33 | 40,024,220 |
| 2018-05-10 | $13.25 | $13.30 | $12.85 | $13.13 | $12.91 | 33,865,580 |
| 2018-05-09 | $13.29 | $13.52 | $13.16 | $13.26 | $13.04 | 32,429,950 |
| 2018-05-08 | $13.43 | $13.52 | $13.18 | $13.39 | $13.17 | 33,474,940 |
| 2018-05-07 | $13.03 | $13.54 | $13.03 | $13.50 | $13.28 | 43,496,260 |
| 2018-05-04 | $13.30 | $13.44 | $12.99 | $13.00 | $12.79 | 39,508,850 |
| 2018-05-03 | $13.37 | $13.58 | $12.78 | $13.48 | $13.26 | 55,673,820 |
| 2018-05-02 | $13.37 | $13.63 | $13.04 | $13.38 | $13.16 | 43,082,390 |
| 2018-05-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.14 | 0 |
| 2018-04-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.14 | 0 |
| 2018-04-27 | $13.89 | $13.95 | $13.17 | $13.36 | $13.14 | 67,088,740 |
| 2018-04-26 | $14.02 | $14.48 | $13.76 | $13.80 | $13.57 | 84,952,780 |
| 2018-04-25 | $13.85 | $14.85 | $13.65 | $14.09 | $13.86 | 119,038,690 |
| 2018-04-24 | $13.40 | $14.18 | $13.21 | $14.16 | $13.93 | 112,275,780 |
| 2018-04-23 | $13.00 | $13.79 | $12.83 | $13.71 | $13.48 | 109,989,860 |
| 2018-04-20 | $12.37 | $13.82 | $12.33 | $13.20 | $12.98 | 114,438,310 |
| 2018-04-19 | $12.95 | $13.16 | $12.50 | $12.56 | $12.35 | 84,872,580 |
| 2018-04-18 | $11.85 | $12.40 | $11.31 | $12.37 | $12.17 | 47,308,560 |
| 2018-04-17 | $12.47 | $12.58 | $11.72 | $11.81 | $11.62 | 42,558,910 |
| 2018-04-16 | $12.08 | $12.50 | $12.05 | $12.46 | $12.26 | 36,339,000 |
| 2018-04-13 | $12.21 | $12.35 | $12.08 | $12.13 | $11.93 | 20,801,920 |
| 2018-04-12 | $12.27 | $12.37 | $12.05 | $12.07 | $11.87 | 24,683,590 |
| 2018-04-11 | $12.25 | $12.57 | $12.12 | $12.42 | $12.22 | 30,270,590 |
| 2018-04-10 | $12.39 | $12.43 | $11.95 | $12.19 | $11.99 | 22,539,310 |
| 2018-04-09 | $12.11 | $12.44 | $11.95 | $12.30 | $12.10 | 23,921,900 |
| 2018-04-06 | $12.13 | $12.13 | $12.13 | $12.13 | $11.93 | 0 |
| 2018-04-05 | $12.13 | $12.13 | $12.13 | $12.13 | $11.93 | 0 |
| 2018-04-04 | $12.49 | $12.74 | $12.05 | $12.13 | $11.93 | 27,619,520 |
| 2018-04-03 | $12.44 | $12.58 | $12.16 | $12.44 | $12.24 | 35,056,590 |
| 2018-04-02 | $12.64 | $13.19 | $12.34 | $12.74 | $12.53 | 68,398,630 |
| 2018-03-30 | $11.96 | $12.53 | $11.96 | $12.48 | $12.28 | 46,622,220 |
| 2018-03-29 | $11.85 | $12.25 | $11.76 | $11.95 | $11.75 | 28,717,190 |
| 2018-03-28 | $11.58 | $11.94 | $11.50 | $11.85 | $11.66 | 25,079,780 |
| 2018-03-27 | $11.36 | $11.97 | $11.34 | $11.81 | $11.62 | 32,302,820 |
| 2018-03-26 | $10.50 | $11.34 | $10.31 | $11.26 | $11.08 | 24,655,150 |
| 2018-03-23 | $11.48 | $11.65 | $10.81 | $10.81 | $10.63 | 36,145,690 |
| 2018-03-22 | $11.81 | $12.08 | $11.73 | $12.01 | $11.81 | 17,558,090 |
| 2018-03-21 | $12.01 | $12.23 | $11.73 | $11.79 | $11.60 | 20,135,810 |
| 2018-03-20 | $12.02 | $12.09 | $11.73 | $11.99 | $11.79 | 26,584,700 |
| 2018-03-19 | $12.42 | $12.52 | $12.20 | $12.26 | $12.06 | 23,387,260 |
| 2018-03-16 | $12.15 | $12.68 | $12.11 | $12.37 | $12.17 | 38,540,080 |
| 2018-03-15 | $12.00 | $12.22 | $11.70 | $12.16 | $11.96 | 21,586,360 |
| 2018-03-14 | $12.35 | $12.42 | $12.01 | $12.08 | $11.88 | 20,902,410 |
| 2018-03-13 | $12.34 | $12.63 | $12.05 | $12.45 | $12.25 | 34,490,250 |
| 2018-03-12 | $12.20 | $12.72 | $12.19 | $12.30 | $12.10 | 34,053,350 |
| 2018-03-09 | $11.75 | $12.32 | $11.75 | $12.11 | $11.91 | 29,919,960 |
| 2018-03-08 | $11.77 | $12.07 | $11.70 | $11.81 | $11.62 | 16,828,480 |
| 2018-03-07 | $11.99 | $12.00 | $11.77 | $11.79 | $11.60 | 19,290,120 |
| 2018-03-06 | $12.04 | $12.23 | $11.90 | $12.08 | $11.88 | 31,936,390 |
| 2018-03-05 | $11.70 | $12.16 | $11.56 | $12.13 | $11.93 | 36,131,290 |
| 2018-03-02 | $11.73 | $11.93 | $11.46 | $11.49 | $11.30 | 31,638,140 |
| 2018-03-01 | $10.78 | $11.97 | $10.76 | $11.94 | $11.74 | 44,378,260 |
| 2018-02-28 | $10.82 | $11.04 | $10.64 | $10.88 | $10.70 | 15,391,860 |
| 2018-02-27 | $10.79 | $11.08 | $10.71 | $10.86 | $10.68 | 19,311,050 |
| 2018-02-26 | $10.56 | $10.81 | $10.46 | $10.75 | $10.57 | 14,157,480 |
| 2018-02-23 | $10.44 | $10.55 | $10.33 | $10.46 | $10.29 | 7,911,900 |
| 2018-02-22 | $10.35 | $10.50 | $10.30 | $10.41 | $10.24 | 9,767,220 |
| 2018-02-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.04 | 0 |
| 2018-02-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.04 | 0 |
| 2018-02-19 | $10.21 | $10.21 | $10.21 | $10.21 | $10.04 | 0 |
| 2018-02-16 | $10.21 | $10.21 | $10.21 | $10.21 | $10.04 | 0 |
| 2018-02-15 | $10.21 | $10.21 | $10.21 | $10.21 | $10.04 | 0 |
| 2018-02-14 | $10.25 | $10.30 | $10.09 | $10.21 | $10.04 | 6,878,330 |
| 2018-02-13 | $10.17 | $10.55 | $10.14 | $10.20 | $10.03 | 13,348,210 |
| 2018-02-12 | $9.75 | $10.19 | $9.75 | $10.14 | $9.97 | 11,972,080 |
| 2018-02-09 | $9.97 | $10.14 | $9.50 | $9.69 | $9.53 | 13,834,230 |
| 2018-02-08 | $10.00 | $10.25 | $9.90 | $10.23 | $10.06 | 9,360,280 |
| 2018-02-07 | $10.18 | $10.24 | $9.69 | $10.00 | $9.84 | 13,893,310 |
| 2018-02-06 | $10.58 | $10.74 | $9.85 | $9.89 | $9.73 | 18,259,970 |
| 2018-02-05 | $10.45 | $10.87 | $10.45 | $10.78 | $10.60 | 6,893,140 |
| 2018-02-02 | $10.73 | $10.88 | $10.29 | $10.77 | $10.59 | 12,462,010 |
| 2018-02-01 | $11.55 | $11.64 | $10.60 | $10.64 | $10.47 | 22,955,890 |
| 2018-01-31 | $11.87 | $11.87 | $11.43 | $11.54 | $11.35 | 17,672,910 |
| 2018-01-30 | $12.01 | $12.14 | $11.76 | $11.90 | $11.70 | 14,111,210 |
| 2018-01-29 | $12.37 | $12.64 | $12.01 | $12.09 | $11.89 | 19,281,220 |
| 2018-01-26 | $12.26 | $12.67 | $12.25 | $12.48 | $12.28 | 18,439,280 |
| 2018-01-25 | $12.37 | $12.67 | $12.30 | $12.35 | $12.15 | 18,140,530 |
| 2018-01-24 | $12.20 | $12.55 | $12.06 | $12.47 | $12.27 | 21,589,250 |
| 2018-01-23 | $12.17 | $12.33 | $12.17 | $12.23 | $12.03 | 10,686,840 |
| 2018-01-22 | $11.92 | $12.37 | $11.76 | $12.27 | $12.07 | 17,827,940 |
| 2018-01-19 | $12.22 | $12.27 | $12.01 | $12.04 | $11.84 | 12,126,010 |
| 2018-01-18 | $12.10 | $12.30 | $12.03 | $12.12 | $11.92 | 10,924,180 |
| 2018-01-17 | $12.26 | $12.45 | $11.88 | $12.17 | $11.97 | 28,271,150 |
| 2018-01-16 | $12.53 | $12.92 | $12.38 | $12.82 | $12.61 | 28,934,020 |
| 2018-01-15 | $12.70 | $12.87 | $12.25 | $12.44 | $12.24 | 31,707,740 |
| 2018-01-12 | $13.50 | $13.56 | $12.98 | $13.00 | $12.79 | 46,996,970 |
| 2018-01-11 | $13.17 | $14.25 | $12.82 | $13.73 | $13.50 | 80,553,960 |
| 2018-01-10 | $12.13 | $13.30 | $12.13 | $13.17 | $12.95 | 62,382,380 |
| 2018-01-09 | $12.22 | $12.31 | $12.04 | $12.13 | $11.93 | 13,100,820 |
| 2018-01-08 | $11.96 | $12.55 | $11.70 | $12.32 | $12.12 | 21,512,390 |
| 2018-01-05 | $12.16 | $12.38 | $12.03 | $12.04 | $11.84 | 12,695,730 |
| 2018-01-04 | $12.06 | $12.18 | $12.01 | $12.09 | $11.89 | 10,067,360 |
| 2018-01-03 | $11.81 | $12.26 | $11.81 | $12.17 | $11.97 | 16,068,390 |
| 2018-01-02 | $11.83 | $11.93 | $11.75 | $11.87 | $11.68 | 9,507,330 |
| 2018-01-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.63 | 0 |
| 2017-12-29 | $11.54 | $11.84 | $11.53 | $11.82 | $11.63 | 9,901,820 |
| 2017-12-28 | $11.40 | $11.67 | $11.36 | $11.54 | $11.35 | 9,813,740 |
| 2017-12-27 | $11.70 | $11.70 | $11.43 | $11.45 | $11.26 | 12,199,900 |
| 2017-12-26 | $11.60 | $11.77 | $11.56 | $11.72 | $11.53 | 8,018,110 |
| 2017-12-25 | $12.02 | $12.02 | $11.55 | $11.65 | $11.46 | 14,467,710 |
| 2017-12-22 | $12.22 | $12.27 | $12.04 | $12.12 | $11.92 | 10,251,130 |
| 2017-12-21 | $12.37 | $12.49 | $12.01 | $12.28 | $12.08 | 14,375,670 |
| 2017-12-20 | $12.73 | $12.76 | $12.41 | $12.48 | $12.28 | 11,832,430 |
| 2017-12-19 | $12.38 | $12.73 | $12.38 | $12.60 | $12.39 | 11,959,380 |
| 2017-12-18 | $12.51 | $12.74 | $12.31 | $12.46 | $12.26 | 14,991,700 |
| 2017-12-15 | $12.43 | $12.43 | $12.43 | $12.43 | $12.23 | 0 |
| 2017-12-14 | $12.43 | $12.43 | $12.43 | $12.43 | $12.23 | 0 |
| 2017-12-13 | $12.43 | $12.43 | $12.43 | $12.43 | $12.23 | 0 |
| 2017-12-12 | $12.52 | $12.71 | $12.38 | $12.43 | $12.23 | 13,501,420 |
| 2017-12-11 | $12.61 | $12.79 | $12.44 | $12.62 | $12.41 | 20,470,380 |
| 2017-12-08 | $12.02 | $12.19 | $11.94 | $12.12 | $11.92 | 10,185,770 |
| 2017-12-07 | $12.09 | $12.18 | $11.97 | $12.00 | $11.80 | 10,636,740 |
| 2017-12-06 | $11.78 | $12.13 | $11.70 | $12.11 | $11.91 | 12,935,800 |
| 2017-12-05 | $12.50 | $12.50 | $11.42 | $11.75 | $11.56 | 25,054,640 |
| 2017-12-04 | $12.73 | $12.83 | $12.51 | $12.57 | $12.36 | 12,963,210 |
| 2017-12-01 | $12.45 | $12.79 | $12.41 | $12.75 | $12.54 | 16,958,980 |
| 2017-11-30 | $12.58 | $12.71 | $12.45 | $12.46 | $12.26 | 10,082,800 |
| 2017-11-29 | $12.75 | $12.77 | $12.39 | $12.64 | $12.43 | 13,447,630 |
| 2017-11-28 | $12.36 | $12.76 | $12.36 | $12.75 | $12.54 | 15,120,960 |
| 2017-11-27 | $12.32 | $12.57 | $12.30 | $12.33 | $12.13 | 11,713,850 |
| 2017-11-24 | $12.61 | $12.79 | $12.34 | $12.36 | $12.16 | 17,124,910 |
| 2017-11-23 | $13.21 | $13.24 | $12.63 | $12.69 | $12.48 | 24,104,820 |
| 2017-11-22 | $13.30 | $13.64 | $13.22 | $13.32 | $13.10 | 20,311,630 |
| 2017-11-21 | $13.28 | $13.60 | $13.12 | $13.35 | $13.13 | 18,976,130 |
| 2017-11-20 | $13.11 | $13.42 | $12.80 | $13.41 | $13.19 | 18,308,060 |
| 2017-11-17 | $14.00 | $14.07 | $13.00 | $13.26 | $13.04 | 38,217,630 |
| 2017-11-16 | $13.95 | $14.60 | $13.95 | $14.17 | $13.94 | 27,833,310 |
| 2017-11-15 | $14.48 | $14.68 | $14.00 | $14.01 | $13.78 | 25,236,870 |
| 2017-11-14 | $14.52 | $14.76 | $14.24 | $14.59 | $14.35 | 34,696,440 |
| 2017-11-13 | $14.06 | $14.64 | $13.91 | $14.59 | $14.35 | 44,714,710 |
| 2017-11-10 | $13.93 | $14.20 | $13.73 | $14.06 | $13.83 | 28,120,050 |
| 2017-11-09 | $13.99 | $14.05 | $13.75 | $13.94 | $13.71 | 18,434,200 |
| 2017-11-08 | $13.86 | $14.18 | $13.79 | $13.90 | $13.67 | 24,332,910 |
| 2017-11-07 | $13.61 | $14.00 | $13.57 | $13.94 | $13.71 | 26,571,150 |
| 2017-11-06 | $13.33 | $13.64 | $13.23 | $13.63 | $13.41 | 16,655,870 |
| 2017-11-03 | $13.41 | $13.60 | $13.16 | $13.32 | $13.10 | 17,183,520 |
| 2017-11-02 | $13.40 | $13.80 | $13.24 | $13.53 | $13.31 | 22,449,500 |
| 2017-11-01 | $13.51 | $13.77 | $13.41 | $13.50 | $13.28 | 21,113,400 |
| 2017-10-31 | $13.38 | $13.66 | $13.00 | $13.59 | $13.37 | 27,789,400 |
| 2017-10-30 | $14.20 | $14.34 | $13.00 | $13.38 | $13.16 | 41,860,940 |
| 2017-10-27 | $14.67 | $14.74 | $14.31 | $14.40 | $14.16 | 17,505,610 |
| 2017-10-26 | $14.58 | $14.71 | $14.50 | $14.68 | $14.44 | 16,370,780 |
| 2017-10-25 | $14.24 | $14.64 | $14.24 | $14.59 | $14.35 | 18,954,600 |
| 2017-10-24 | $14.49 | $14.53 | $14.08 | $14.35 | $14.11 | 16,895,000 |
| 2017-10-23 | $14.38 | $14.63 | $14.33 | $14.49 | $14.25 | 17,421,360 |
| 2017-10-20 | $14.20 | $14.45 | $14.06 | $14.41 | $14.17 | 19,541,160 |
| 2017-10-19 | $14.60 | $14.76 | $14.00 | $14.17 | $13.94 | 31,919,430 |
| 2017-10-18 | $15.33 | $15.44 | $14.60 | $14.67 | $14.43 | 32,028,670 |
| 2017-10-17 | $15.18 | $15.44 | $15.17 | $15.30 | $15.05 | 19,762,850 |
| 2017-10-16 | $15.83 | $15.93 | $15.20 | $15.29 | $15.04 | 49,333,020 |
| 2017-10-13 | $16.10 | $16.20 | $15.80 | $15.93 | $15.67 | 58,433,920 |
| 2017-10-12 | $17.00 | $17.71 | $16.22 | $16.35 | $16.08 | 119,800,140 |
| 2017-10-11 | $16.33 | $16.71 | $15.92 | $16.65 | $16.38 | 80,745,350 |
| 2017-10-10 | $16.11 | $16.39 | $15.85 | $16.22 | $15.95 | 45,511,680 |
| 2017-10-09 | $15.59 | $16.18 | $15.50 | $16.11 | $15.85 | 49,574,920 |
| 2017-10-06 | $15.40 | $15.40 | $15.40 | $15.40 | $15.15 | 0 |
| 2017-10-05 | $15.40 | $15.40 | $15.40 | $15.40 | $15.15 | 0 |
| 2017-10-04 | $15.40 | $15.40 | $15.40 | $15.40 | $15.15 | 0 |
| 2017-10-03 | $15.40 | $15.40 | $15.40 | $15.40 | $15.15 | 0 |
| 2017-10-02 | $15.40 | $15.40 | $15.40 | $15.40 | $15.15 | 0 |
| 2017-09-29 | $15.50 | $15.58 | $15.28 | $15.40 | $15.15 | 24,002,710 |
| 2017-09-28 | $15.08 | $15.66 | $15.08 | $15.49 | $15.24 | 35,687,750 |
| 2017-09-27 | $15.04 | $15.35 | $15.03 | $15.14 | $14.89 | 21,428,020 |
| 2017-09-26 | $14.96 | $15.29 | $14.82 | $15.27 | $15.02 | 21,132,230 |
| 2017-09-25 | $15.15 | $15.30 | $14.90 | $14.94 | $14.69 | 17,980,290 |
| 2017-09-22 | $15.20 | $15.35 | $14.90 | $15.18 | $14.93 | 26,354,350 |
| 2017-09-21 | $15.80 | $15.95 | $15.22 | $15.26 | $15.01 | 34,049,280 |
| 2017-09-20 | $15.32 | $15.88 | $15.32 | $15.80 | $15.54 | 33,031,300 |
| 2017-09-19 | $16.08 | $16.25 | $15.40 | $15.49 | $15.24 | 44,906,930 |
| 2017-09-18 | $15.90 | $16.22 | $15.87 | $16.08 | $15.82 | 26,612,780 |
| 2017-09-15 | $16.04 | $16.17 | $15.76 | $15.98 | $15.72 | 41,635,220 |
| 2017-09-14 | $16.25 | $16.82 | $16.13 | $16.23 | $15.96 | 51,130,900 |
| 2017-09-13 | $16.46 | $16.58 | $16.15 | $16.31 | $16.04 | 46,511,000 |
| 2017-09-12 | $16.20 | $16.91 | $15.82 | $16.64 | $16.37 | 92,555,430 |
| 2017-09-11 | $16.03 | $16.30 | $15.90 | $16.24 | $15.97 | 40,950,250 |
| 2017-09-08 | $15.92 | $16.20 | $15.78 | $16.13 | $15.87 | 54,910,410 |
| 2017-09-07 | $17.30 | $17.50 | $15.98 | $16.14 | $15.87 | 127,800,350 |
| 2017-09-06 | $16.33 | $16.90 | $16.14 | $16.87 | $16.59 | 83,587,060 |
| 2017-09-05 | $16.50 | $16.60 | $16.03 | $16.37 | $16.10 | 75,042,390 |
| 2017-09-04 | $15.90 | $17.11 | $15.70 | $16.69 | $16.42 | 130,414,880 |
| 2017-09-01 | $14.88 | $16.38 | $14.61 | $15.95 | $15.69 | 121,880,650 |
| 2017-08-31 | $14.74 | $15.09 | $14.61 | $14.89 | $14.65 | 57,912,270 |
| 2017-08-30 | $14.28 | $14.75 | $14.25 | $14.71 | $14.47 | 61,514,640 |
| 2017-08-29 | $14.82 | $14.90 | $14.35 | $14.36 | $14.12 | 87,153,400 |
| 2017-08-28 | $14.80 | $15.75 | $14.80 | $15.23 | $14.98 | 105,631,430 |
| 2017-08-25 | $14.73 | $15.05 | $14.61 | $14.88 | $14.64 | 57,528,390 |
| 2017-08-24 | $14.73 | $14.97 | $14.55 | $14.76 | $14.52 | 53,586,510 |
| 2017-08-23 | $15.20 | $15.33 | $14.53 | $14.80 | $14.56 | 86,990,490 |
| 2017-08-22 | $15.36 | $15.89 | $15.05 | $15.41 | $15.16 | 88,215,230 |
| 2017-08-21 | $15.10 | $15.64 | $15.05 | $15.47 | $15.22 | 108,125,920 |
| 2017-08-18 | $14.86 | $16.11 | $14.86 | $15.61 | $15.35 | 145,629,390 |
| 2017-08-17 | $14.30 | $15.49 | $13.90 | $14.78 | $14.54 | 138,552,590 |
| 2017-08-16 | $13.13 | $14.08 | $13.13 | $14.08 | $13.85 | 66,822,660 |
| 2017-08-15 | $12.70 | $12.90 | $12.62 | $12.80 | $12.59 | 18,553,320 |
| 2017-08-14 | $12.16 | $12.86 | $12.16 | $12.75 | $12.54 | 24,164,180 |
| 2017-08-11 | $12.47 | $12.56 | $12.14 | $12.16 | $11.96 | 13,797,630 |
| 2017-08-10 | $12.32 | $12.55 | $12.20 | $12.54 | $12.33 | 16,023,610 |
| 2017-08-09 | $12.34 | $12.48 | $12.28 | $12.33 | $12.13 | 10,166,210 |
| 2017-08-08 | $12.10 | $12.38 | $12.06 | $12.37 | $12.17 | 12,789,070 |
| 2017-08-07 | $12.07 | $12.28 | $12.02 | $12.12 | $11.92 | 9,640,740 |
| 2017-08-04 | $12.47 | $12.48 | $12.02 | $12.05 | $11.85 | 16,626,030 |
| 2017-08-03 | $12.31 | $12.63 | $12.31 | $12.44 | $12.24 | 11,651,990 |
| 2017-08-02 | $12.61 | $12.70 | $12.36 | $12.37 | $12.17 | 14,339,100 |
| 2017-08-01 | $12.65 | $12.80 | $12.47 | $12.65 | $12.44 | 15,950,980 |
| 2017-07-31 | $12.71 | $12.83 | $12.48 | $12.66 | $12.45 | 15,477,940 |
| 2017-07-28 | $12.86 | $12.95 | $12.63 | $12.66 | $12.45 | 15,894,450 |
| 2017-07-27 | $12.45 | $12.88 | $12.34 | $12.84 | $12.63 | 24,235,670 |
| 2017-07-26 | $12.48 | $12.70 | $12.30 | $12.56 | $12.35 | 15,557,930 |
| 2017-07-25 | $12.39 | $12.59 | $12.20 | $12.37 | $12.17 | 14,180,080 |
| 2017-07-24 | $12.23 | $12.60 | $12.14 | $12.50 | $12.29 | 26,514,330 |
| 2017-07-21 | $11.83 | $12.25 | $11.83 | $12.01 | $11.81 | 18,207,390 |
| 2017-07-20 | $11.80 | $12.01 | $11.61 | $11.64 | $11.45 | 11,747,900 |
| 2017-07-19 | $11.47 | $11.82 | $11.42 | $11.79 | $11.60 | 9,997,140 |
| 2017-07-18 | $11.25 | $11.54 | $11.20 | $11.47 | $11.28 | 11,135,110 |
| 2017-07-17 | $12.29 | $12.29 | $11.07 | $11.23 | $11.05 | 21,611,540 |
| 2017-07-14 | $12.35 | $12.54 | $12.29 | $12.30 | $12.10 | 7,108,600 |
| 2017-07-13 | $12.40 | $12.50 | $12.20 | $12.41 | $12.21 | 7,819,060 |
| 2017-07-12 | $12.32 | $12.50 | $12.07 | $12.40 | $12.20 | 11,926,990 |
| 2017-07-11 | $12.79 | $12.87 | $12.32 | $12.35 | $12.15 | 15,987,090 |
| 2017-07-10 | $12.77 | $12.98 | $12.69 | $12.73 | $12.52 | 10,675,500 |
| 2017-07-07 | $12.75 | $12.96 | $12.68 | $12.79 | $12.58 | 12,324,660 |
| 2017-07-06 | $12.93 | $13.12 | $12.65 | $12.77 | $12.56 | 18,356,010 |
| 2017-07-05 | $12.75 | $13.03 | $12.66 | $12.99 | $12.78 | 24,159,710 |
| 2017-07-04 | $12.48 | $12.93 | $12.48 | $12.78 | $12.57 | 25,123,780 |
| 2017-07-03 | $12.41 | $12.64 | $12.28 | $12.53 | $12.32 | 13,586,650 |
| 2017-06-30 | $12.40 | $12.49 | $12.26 | $12.39 | $12.19 | 12,513,290 |
| 2017-06-29 | $12.17 | $12.50 | $12.14 | $12.49 | $12.28 | 20,669,580 |
| 2017-06-28 | $12.32 | $12.32 | $12.09 | $12.14 | $11.94 | 10,865,290 |
| 2017-06-27 | $12.28 | $12.52 | $12.27 | $12.32 | $12.12 | 16,303,860 |
| 2017-06-26 | $11.88 | $12.37 | $11.84 | $12.30 | $12.10 | 17,059,670 |
| 2017-06-23 | $12.02 | $12.03 | $11.64 | $11.91 | $11.71 | 14,166,200 |
| 2017-06-22 | $12.18 | $12.33 | $12.00 | $12.01 | $11.81 | 13,135,350 |
| 2017-06-21 | $12.30 | $12.38 | $12.06 | $12.18 | $11.98 | 12,517,620 |
| 2017-06-20 | $12.41 | $12.51 | $12.21 | $12.28 | $12.08 | 16,178,120 |
| 2017-06-19 | $12.34 | $12.41 | $12.12 | $12.32 | $12.12 | 16,806,610 |
| 2017-06-16 | $11.96 | $12.53 | $11.90 | $12.33 | $12.13 | 26,825,510 |
| 2017-06-15 | $12.08 | $12.47 | $12.02 | $12.07 | $11.87 | 37,246,880 |
| 2017-06-14 | $11.76 | $11.76 | $11.76 | $11.76 | $11.57 | 0 |
| 2017-06-13 | $11.76 | $11.76 | $11.76 | $11.76 | $11.57 | 0 |
| 2017-06-12 | $11.76 | $11.76 | $11.76 | $11.76 | $11.57 | 0 |
| 2017-06-09 | $11.76 | $11.76 | $11.76 | $11.76 | $11.54 | 0 |
| 2017-06-08 | $11.76 | $11.76 | $11.76 | $11.76 | $11.54 | 0 |
| 2017-06-07 | $11.59 | $11.87 | $11.53 | $11.76 | $11.54 | 18,700,710 |
| 2017-06-06 | $11.36 | $11.62 | $11.29 | $11.60 | $11.38 | 13,971,760 |
| 2017-06-05 | $11.29 | $11.45 | $11.21 | $11.38 | $11.16 | 11,522,060 |
| 2017-06-02 | $11.10 | $11.38 | $10.89 | $11.35 | $11.14 | 18,955,940 |
| 2017-06-01 | $11.59 | $11.65 | $11.00 | $11.01 | $10.80 | 17,579,640 |
| 2017-05-31 | $12.09 | $12.09 | $11.64 | $11.71 | $11.49 | 18,880,820 |
| 2017-05-30 | $11.81 | $11.81 | $11.81 | $11.81 | $11.59 | 0 |
| 2017-05-29 | $11.81 | $11.81 | $11.81 | $11.81 | $11.59 | 0 |
| 2017-05-26 | $11.66 | $11.86 | $11.61 | $11.81 | $11.59 | 20,305,920 |
| 2017-05-25 | $11.40 | $11.77 | $11.17 | $11.72 | $11.50 | 25,997,120 |
| 2017-05-24 | $11.49 | $11.49 | $11.01 | $11.35 | $11.14 | 18,647,040 |
| 2017-05-23 | $12.27 | $12.44 | $11.46 | $11.53 | $11.31 | 21,608,860 |
| 2017-05-22 | $12.62 | $12.70 | $12.11 | $12.16 | $11.93 | 16,201,040 |
| 2017-05-19 | $12.48 | $12.93 | $12.43 | $12.71 | $12.47 | 21,956,500 |
| 2017-05-18 | $12.70 | $12.82 | $12.46 | $12.48 | $12.24 | 26,422,300 |
| 2017-05-17 | $13.11 | $13.39 | $12.94 | $12.96 | $12.71 | 34,961,700 |
| 2017-05-16 | $12.87 | $13.28 | $12.40 | $13.21 | $12.96 | 41,123,340 |
| 2017-05-15 | $13.38 | $13.68 | $13.06 | $13.22 | $12.97 | 42,756,770 |
| 2017-05-12 | $13.03 | $13.41 | $12.87 | $13.17 | $12.92 | 49,255,700 |
| 2017-05-11 | $14.50 | $14.50 | $12.91 | $13.68 | $13.42 | 82,912,150 |
| 2017-05-10 | $13.78 | $13.87 | $13.45 | $13.87 | $13.61 | 33,211,850 |
| 2017-05-09 | $12.61 | $12.61 | $12.61 | $12.61 | $12.37 | 0 |
| 2017-05-08 | $12.61 | $12.61 | $12.61 | $12.61 | $12.37 | 0 |
| 2017-05-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.37 | 0 |
| 2017-05-04 | $12.61 | $12.61 | $12.61 | $12.61 | $12.37 | 0 |
| 2017-05-03 | $12.38 | $12.81 | $12.36 | $12.61 | $12.37 | 13,522,980 |
| 2017-05-02 | $12.30 | $12.68 | $12.22 | $12.46 | $12.22 | 15,687,540 |
| 2017-05-01 | $12.01 | $12.01 | $12.01 | $12.01 | $11.78 | 0 |
| 2017-04-28 | $11.97 | $12.09 | $11.83 | $12.01 | $11.78 | 8,405,480 |
| 2017-04-27 | $12.18 | $12.18 | $11.29 | $12.00 | $11.77 | 25,104,040 |
| 2017-04-26 | $12.16 | $12.35 | $12.09 | $12.24 | $12.01 | 8,094,100 |
| 2017-04-25 | $12.61 | $12.73 | $12.16 | $12.22 | $11.99 | 12,508,730 |
| 2017-04-24 | $12.96 | $12.96 | $12.18 | $12.48 | $12.24 | 9,585,500 |
| 2017-04-21 | $12.62 | $13.04 | $12.62 | $12.99 | $12.74 | 11,836,080 |
| 2017-04-20 | $13.37 | $13.48 | $12.70 | $12.81 | $12.57 | 20,859,300 |
| 2017-04-19 | $13.67 | $13.67 | $13.08 | $13.31 | $13.06 | 15,323,210 |
| 2017-04-18 | $13.87 | $14.08 | $13.66 | $13.69 | $13.43 | 13,180,600 |
| 2017-04-17 | $13.89 | $14.11 | $13.68 | $13.85 | $13.59 | 14,017,750 |
| 2017-04-14 | $14.41 | $14.50 | $13.95 | $14.04 | $13.77 | 17,660,920 |
| 2017-04-13 | $14.37 | $14.67 | $14.35 | $14.46 | $14.19 | 13,127,570 |
| 2017-04-12 | $15.00 | $15.17 | $14.32 | $14.44 | $14.17 | 26,296,610 |
| 2017-04-11 | $14.98 | $15.09 | $14.75 | $15.00 | $14.72 | 30,505,100 |
| 2017-04-10 | $15.00 | $15.25 | $14.85 | $15.18 | $14.89 | 45,063,670 |
| 2017-04-07 | $14.07 | $15.28 | $14.02 | $15.00 | $14.72 | 51,361,770 |
| 2017-04-06 | $14.75 | $14.75 | $14.14 | $14.20 | $13.93 | 33,790,090 |
| 2017-04-05 | $13.68 | $14.10 | $13.68 | $14.04 | $13.77 | 15,119,220 |
| 2017-04-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.42 | 0 |
| 2017-04-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.42 | 0 |
| 2017-03-31 | $13.60 | $13.75 | $13.46 | $13.68 | $13.42 | 8,104,250 |
| 2017-03-30 | $14.12 | $14.24 | $13.44 | $13.55 | $13.29 | 17,320,950 |
| 2017-03-29 | $14.07 | $14.29 | $14.03 | $14.14 | $13.87 | 10,763,780 |
| 2017-03-28 | $14.42 | $14.50 | $14.02 | $14.07 | $13.80 | 18,353,720 |
| 2017-03-27 | $14.60 | $14.63 | $14.40 | $14.45 | $14.18 | 10,739,720 |
| 2017-03-24 | $14.46 | $14.72 | $14.38 | $14.58 | $14.30 | 13,406,990 |
| 2017-03-23 | $14.70 | $14.94 | $14.39 | $14.58 | $14.30 | 18,610,690 |
| 2017-03-22 | $14.29 | $14.80 | $14.26 | $14.78 | $14.50 | 18,029,110 |
| 2017-03-21 | $14.53 | $14.75 | $14.34 | $14.48 | $14.21 | 16,546,360 |
| 2017-03-20 | $14.73 | $14.94 | $14.54 | $14.65 | $14.37 | 20,770,060 |
| 2017-03-17 | $14.62 | $14.98 | $14.50 | $14.75 | $14.47 | 30,412,200 |
| 2017-03-16 | $14.30 | $14.75 | $14.28 | $14.64 | $14.36 | 27,236,160 |
| 2017-03-15 | $14.36 | $14.48 | $14.13 | $14.25 | $13.98 | 23,788,840 |
| 2017-03-14 | $14.38 | $14.95 | $13.99 | $14.58 | $14.30 | 42,456,340 |
| 2017-03-13 | $13.51 | $13.85 | $13.50 | $13.84 | $13.58 | 10,191,940 |
| 2017-03-10 | $13.73 | $13.82 | $13.59 | $13.60 | $13.34 | 9,724,730 |
| 2017-03-09 | $13.94 | $13.96 | $13.58 | $13.74 | $13.48 | 13,842,080 |
| 2017-03-08 | $14.33 | $14.38 | $13.93 | $14.01 | $13.74 | 13,185,060 |
| 2017-03-07 | $13.94 | $14.33 | $13.87 | $14.28 | $14.01 | 19,674,110 |
| 2017-03-06 | $13.58 | $13.95 | $13.58 | $13.91 | $13.65 | 13,723,690 |
| 2017-03-03 | $13.67 | $13.74 | $13.44 | $13.57 | $13.31 | 11,131,470 |
| 2017-03-02 | $14.03 | $14.08 | $13.70 | $13.76 | $13.50 | 15,330,210 |
| 2017-03-01 | $13.97 | $14.18 | $13.90 | $14.03 | $13.76 | 12,558,310 |
| 2017-02-28 | $14.16 | $14.18 | $13.82 | $13.99 | $13.73 | 14,697,100 |
| 2017-02-27 | $14.32 | $14.38 | $14.08 | $14.12 | $13.85 | 16,943,150 |
| 2017-02-24 | $14.00 | $14.35 | $13.83 | $14.30 | $14.03 | 24,131,480 |
| 2017-02-23 | $13.84 | $14.19 | $13.77 | $14.04 | $13.77 | 25,781,720 |
| 2017-02-22 | $13.77 | $13.93 | $13.69 | $13.83 | $13.57 | 21,115,280 |
| 2017-02-21 | $12.94 | $14.22 | $12.90 | $13.92 | $13.66 | 42,297,280 |
| 2017-02-20 | $12.75 | $12.99 | $12.70 | $12.95 | $12.70 | 9,835,880 |
| 2017-02-17 | $13.22 | $13.26 | $12.79 | $12.82 | $12.58 | 14,103,790 |
| 2017-02-16 | $13.20 | $13.29 | $13.14 | $13.23 | $12.98 | 8,882,030 |
| 2017-02-15 | $13.41 | $13.54 | $13.15 | $13.21 | $12.96 | 12,607,000 |
| 2017-02-14 | $13.46 | $13.54 | $13.34 | $13.47 | $13.22 | 10,918,600 |
| 2017-02-13 | $13.68 | $13.70 | $13.33 | $13.47 | $13.22 | 14,234,610 |
| 2017-02-10 | $13.71 | $13.85 | $13.57 | $13.68 | $13.42 | 10,401,210 |
| 2017-02-09 | $13.66 | $13.84 | $13.57 | $13.68 | $13.42 | 12,607,450 |
| 2017-02-08 | $13.75 | $13.75 | $13.36 | $13.65 | $13.39 | 13,974,380 |
| 2017-02-07 | $13.81 | $13.96 | $13.65 | $13.76 | $13.50 | 10,437,810 |
| 2017-02-06 | $13.65 | $13.93 | $13.50 | $13.82 | $13.56 | 13,175,510 |
| 2017-02-03 | $13.71 | $13.84 | $13.51 | $13.64 | $13.38 | 11,523,990 |
| 2017-02-02 | $13.66 | $13.66 | $13.66 | $13.66 | $13.40 | 0 |
| 2017-02-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.40 | 0 |
| 2017-01-31 | $13.66 | $13.66 | $13.66 | $13.66 | $13.40 | 0 |
| 2017-01-30 | $13.66 | $13.66 | $13.66 | $13.66 | $13.40 | 0 |
| 2017-01-27 | $13.66 | $13.66 | $13.66 | $13.66 | $13.40 | 0 |
| 2017-01-26 | $13.22 | $13.77 | $13.19 | $13.66 | $13.40 | 18,178,190 |
| 2017-01-25 | $12.78 | $13.35 | $12.71 | $13.28 | $13.03 | 19,310,370 |
| 2017-01-24 | $12.72 | $12.89 | $12.63 | $12.78 | $12.54 | 10,308,030 |
| 2017-01-23 | $12.50 | $12.95 | $12.48 | $12.79 | $12.55 | 19,366,160 |
| 2017-01-20 | $12.32 | $12.60 | $12.23 | $12.49 | $12.25 | 17,778,460 |
| 2017-01-19 | $12.61 | $12.61 | $12.18 | $12.37 | $12.14 | 14,374,480 |
| 2017-01-18 | $12.72 | $12.78 | $12.38 | $12.49 | $12.25 | 13,788,910 |
| 2017-01-17 | $12.28 | $12.85 | $12.27 | $12.83 | $12.59 | 23,158,750 |
| 2017-01-16 | $13.17 | $13.17 | $11.97 | $12.24 | $12.01 | 37,516,240 |
| 2017-01-13 | $14.79 | $14.90 | $13.30 | $13.30 | $13.05 | 31,130,990 |
| 2017-01-12 | $15.13 | $15.17 | $14.76 | $14.78 | $14.50 | 9,942,100 |
| 2017-01-11 | $15.11 | $15.24 | $14.93 | $15.15 | $14.86 | 12,768,690 |
| 2017-01-10 | $15.30 | $15.72 | $15.00 | $15.22 | $14.93 | 17,978,480 |
| 2017-01-09 | $15.50 | $16.18 | $14.90 | $15.42 | $15.13 | 31,874,590 |
| 2017-01-06 | $17.95 | $17.95 | $16.20 | $16.20 | $15.89 | 31,539,340 |
| 2017-01-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2017-01-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2017-01-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2017-01-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-19 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-12 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-06 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-05 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-12-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-30 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-29 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-24 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-23 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-22 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-18 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-17 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-14 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-11 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-10 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-09 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-08 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-07 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-04 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-03 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-02 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-11-01 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-10-31 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-10-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-10-27 | $18.00 | $18.00 | $18.00 | $18.00 | $17.66 | 0 |
| 2016-10-26 | $17.25 | $18.27 | $17.18 | $18.00 | $17.66 | 42,442,680 |
| 2016-10-25 | $17.00 | $17.47 | $16.91 | $17.17 | $16.85 | 23,564,050 |
| 2016-10-24 | $16.77 | $16.97 | $16.52 | $16.96 | $16.64 | 21,297,660 |
| 2016-10-21 | $16.49 | $16.85 | $16.49 | $16.76 | $16.44 | 20,743,500 |
| 2016-10-20 | $16.62 | $16.68 | $16.22 | $16.57 | $16.26 | 13,975,610 |
| 2016-10-19 | $17.14 | $17.21 | $16.18 | $16.64 | $16.33 | 28,659,190 |
| 2016-10-18 | $17.06 | $17.79 | $16.82 | $17.05 | $16.73 | 36,961,950 |
| 2016-10-17 | $17.09 | $17.19 | $17.00 | $17.10 | $16.78 | 12,163,150 |
| 2016-10-14 | $17.09 | $17.19 | $16.93 | $17.09 | $16.77 | 8,256,980 |
| 2016-10-13 | $17.50 | $17.60 | $16.95 | $17.09 | $16.77 | 18,723,970 |
| 2016-10-12 | $17.30 | $17.68 | $17.21 | $17.47 | $17.14 | 15,294,580 |
| 2016-10-11 | $17.18 | $17.57 | $17.14 | $17.36 | $17.03 | 14,141,130 |
| 2016-10-10 | $17.20 | $17.50 | $16.90 | $17.29 | $16.96 | 24,099,090 |
| 2016-10-07 | $16.85 | $16.85 | $16.85 | $16.85 | $16.53 | 0 |
| 2016-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $16.53 | 0 |
| 2016-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.53 | 0 |
| 2016-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $16.53 | 0 |
| 2016-10-03 | $16.85 | $16.85 | $16.85 | $16.85 | $16.53 | 0 |
| 2016-09-30 | $16.14 | $16.97 | $16.11 | $16.85 | $16.53 | 18,128,720 |
| 2016-09-29 | $16.03 | $16.26 | $16.03 | $16.11 | $15.81 | 6,764,460 |
| 2016-09-28 | $16.00 | $16.12 | $15.80 | $16.06 | $15.76 | 5,797,660 |
| 2016-09-27 | $15.62 | $15.98 | $15.48 | $15.90 | $15.60 | 9,218,520 |
| 2016-09-26 | $16.18 | $16.23 | $15.63 | $15.78 | $15.48 | 8,928,000 |
| 2016-09-23 | $16.20 | $16.33 | $16.14 | $16.21 | $15.90 | 6,578,320 |
| 2016-09-22 | $16.21 | $16.46 | $16.16 | $16.20 | $15.89 | 7,297,000 |
| 2016-09-21 | $16.26 | $16.44 | $16.12 | $16.18 | $15.87 | 8,552,280 |
| 2016-09-20 | $16.44 | $16.50 | $16.10 | $16.32 | $16.01 | 7,580,330 |
| 2016-09-19 | $16.50 | $16.63 | $16.27 | $16.48 | $16.17 | 9,209,620 |
| 2016-09-16 | $16.42 | $16.42 | $16.42 | $16.42 | $16.11 | 0 |
| 2016-09-15 | $16.42 | $16.42 | $16.42 | $16.42 | $16.11 | 0 |
| 2016-09-14 | $16.03 | $16.68 | $16.03 | $16.42 | $16.11 | 13,104,200 |
| 2016-09-13 | $16.00 | $16.49 | $15.93 | $16.26 | $15.95 | 12,016,290 |
| 2016-09-12 | $15.99 | $16.23 | $15.80 | $15.92 | $15.62 | 9,782,310 |
| 2016-09-09 | $16.19 | $16.36 | $15.90 | $16.12 | $15.81 | 12,015,050 |
| 2016-09-08 | $16.33 | $16.60 | $16.10 | $16.30 | $15.99 | 14,348,450 |
| 2016-09-07 | $16.40 | $16.53 | $15.71 | $16.50 | $16.19 | 27,799,750 |
| 2016-09-06 | $16.48 | $16.63 | $16.20 | $16.48 | $16.17 | 13,241,100 |
| 2016-09-05 | $16.61 | $16.88 | $16.46 | $16.48 | $16.17 | 14,109,910 |
| 2016-09-02 | $16.55 | $16.74 | $16.10 | $16.51 | $16.20 | 21,093,730 |
| 2016-09-01 | $16.51 | $17.21 | $16.07 | $16.85 | $16.53 | 29,213,780 |
| 2016-08-31 | $18.80 | $18.80 | $17.03 | $17.03 | $16.71 | 29,192,790 |
| 2016-08-30 | $19.25 | $19.60 | $18.81 | $18.92 | $18.56 | 21,415,470 |
| 2016-08-29 | $19.09 | $19.38 | $18.80 | $19.30 | $18.93 | 23,101,450 |
| 2016-08-26 | $18.80 | $19.19 | $18.68 | $18.75 | $18.40 | 12,893,600 |
| 2016-08-25 | $18.52 | $19.00 | $18.30 | $18.81 | $18.45 | 14,262,660 |
| 2016-08-24 | $18.83 | $19.05 | $18.52 | $18.71 | $18.36 | 15,326,330 |
| 2016-08-23 | $18.47 | $18.89 | $18.34 | $18.72 | $18.37 | 18,590,760 |
| 2016-08-22 | $18.01 | $18.88 | $17.80 | $18.56 | $18.21 | 25,966,450 |
| 2016-08-19 | $18.01 | $18.14 | $17.75 | $18.01 | $17.67 | 12,269,520 |
| 2016-08-18 | $18.01 | $18.30 | $17.88 | $18.14 | $17.80 | 19,211,880 |
| 2016-08-17 | $17.24 | $18.02 | $17.16 | $17.99 | $17.65 | 24,160,470 |
| 2016-08-16 | $17.20 | $17.53 | $17.20 | $17.26 | $16.93 | 11,875,990 |
| 2016-08-15 | $17.41 | $17.77 | $17.26 | $17.36 | $17.03 | 19,344,220 |
| 2016-08-12 | $16.60 | $17.45 | $16.51 | $17.30 | $16.97 | 19,637,870 |
| 2016-08-11 | $17.01 | $17.20 | $16.66 | $16.75 | $16.43 | 13,551,320 |
| 2016-08-10 | $17.43 | $17.60 | $16.84 | $17.15 | $16.83 | 19,399,130 |
| 2016-08-09 | $17.26 | $17.84 | $17.18 | $17.44 | $17.11 | 16,503,620 |
| 2016-08-08 | $17.18 | $17.70 | $17.15 | $17.36 | $17.00 | 21,298,630 |
| 2016-08-05 | $17.20 | $17.93 | $17.05 | $17.31 | $16.95 | 38,116,770 |
| 2016-08-04 | $16.55 | $17.38 | $16.32 | $17.25 | $16.89 | 27,886,750 |
| 2016-08-03 | $16.71 | $17.38 | $16.55 | $16.68 | $16.34 | 30,867,380 |
| 2016-08-02 | $16.20 | $16.95 | $16.10 | $16.76 | $16.41 | 26,043,880 |
| 2016-08-01 | $16.64 | $16.87 | $15.82 | $16.26 | $15.92 | 18,956,680 |
| 2016-07-29 | $15.72 | $16.98 | $15.23 | $16.72 | $16.38 | 36,898,440 |
| 2016-07-28 | $16.60 | $17.18 | $15.65 | $15.99 | $15.66 | 36,038,010 |
| 2016-07-27 | $17.09 | $17.31 | $15.71 | $16.35 | $16.01 | 45,404,900 |
| 2016-07-26 | $16.60 | $17.47 | $16.28 | $17.09 | $16.74 | 36,423,220 |
| 2016-07-25 | $15.63 | $16.74 | $15.63 | $16.55 | $16.21 | 30,581,410 |
| 2016-07-22 | $14.75 | $15.99 | $14.75 | $15.63 | $15.31 | 32,123,940 |
| 2016-07-21 | $15.05 | $15.26 | $14.68 | $14.85 | $14.54 | 23,718,740 |
| 2016-07-20 | $15.15 | $15.30 | $14.95 | $15.19 | $14.88 | 15,867,450 |
| 2016-07-19 | $15.25 | $15.40 | $14.81 | $15.19 | $14.88 | 24,324,190 |
| 2016-07-18 | $14.89 | $15.45 | $14.86 | $15.31 | $14.99 | 28,892,690 |
| 2016-07-15 | $14.60 | $15.30 | $14.50 | $15.00 | $14.69 | 65,448,810 |
| 2016-07-14 | $13.38 | $14.77 | $13.38 | $14.74 | $14.44 | 57,308,550 |
| 2016-07-13 | $13.90 | $14.30 | $13.32 | $13.43 | $13.15 | 52,370,450 |
| 2016-07-12 | $13.59 | $14.00 | $13.50 | $13.88 | $13.59 | 34,585,340 |
| 2016-07-11 | $13.30 | $14.17 | $13.22 | $13.63 | $13.35 | 45,742,530 |
| 2016-07-08 | $12.89 | $13.25 | $12.82 | $13.10 | $12.83 | 28,584,240 |
| 2016-07-07 | $12.70 | $13.19 | $12.55 | $12.97 | $12.70 | 40,951,870 |
| 2016-07-06 | $11.80 | $12.87 | $11.76 | $12.76 | $12.50 | 58,222,540 |
| 2016-07-05 | $11.85 | $12.02 | $11.71 | $11.82 | $11.58 | 33,985,350 |
| 2016-07-04 | $11.18 | $11.85 | $11.18 | $11.78 | $11.54 | 35,418,710 |
| 2016-07-01 | $11.27 | $11.46 | $11.27 | $11.27 | $11.04 | 13,621,040 |
| 2016-06-30 | $11.48 | $11.48 | $11.23 | $11.27 | $11.04 | 17,234,970 |
| 2016-06-29 | $11.36 | $11.45 | $11.28 | $11.38 | $11.15 | 22,349,070 |
| 2016-06-28 | $11.29 | $11.40 | $11.11 | $11.39 | $11.16 | 28,738,950 |
| 2016-06-27 | $10.94 | $11.46 | $10.93 | $11.38 | $11.15 | 32,877,190 |
| 2016-06-24 | $10.98 | $11.19 | $10.57 | $11.00 | $10.77 | 25,871,470 |
| 2016-06-23 | $11.00 | $11.20 | $10.90 | $11.02 | $10.79 | 26,650,060 |
| 2016-06-22 | $10.68 | $10.98 | $10.61 | $10.93 | $10.70 | 15,792,960 |
| 2016-06-21 | $10.82 | $11.00 | $10.60 | $10.70 | $10.48 | 17,693,360 |
| 2016-06-20 | $10.78 | $10.88 | $10.50 | $10.80 | $10.58 | 16,104,310 |
| 2016-06-17 | $10.69 | $11.16 | $10.66 | $10.80 | $10.58 | 21,238,050 |
| 2016-06-16 | $10.71 | $10.87 | $10.61 | $10.65 | $10.43 | 11,769,740 |
| 2016-06-15 | $10.43 | $10.90 | $10.42 | $10.79 | $10.57 | 18,011,630 |
| 2016-06-14 | $10.30 | $10.55 | $10.25 | $10.51 | $10.29 | 13,229,940 |
| 2016-06-13 | $10.72 | $10.80 | $10.36 | $10.39 | $10.18 | 26,514,970 |
| 2016-06-10 | $10.87 | $10.87 | $10.87 | $10.87 | $10.65 | 0 |
| 2016-06-09 | $10.87 | $10.87 | $10.87 | $10.87 | $10.65 | 0 |
| 2016-06-08 | $11.01 | $11.08 | $10.82 | $10.87 | $10.65 | 19,405,360 |
| 2016-06-07 | $11.15 | $11.24 | $11.10 | $11.12 | $10.89 | 10,690,700 |
| 2016-06-06 | $11.34 | $11.34 | $11.05 | $11.12 | $10.89 | 16,066,170 |
| 2016-06-03 | $11.22 | $11.47 | $11.12 | $11.34 | $11.11 | 26,397,480 |
| 2016-06-02 | $11.20 | $11.35 | $11.12 | $11.26 | $11.03 | 17,074,590 |
| 2016-06-01 | $11.28 | $11.28 | $11.28 | $11.28 | $11.05 | 0 |
| 2016-05-31 | $10.80 | $11.33 | $10.75 | $11.28 | $11.05 | 41,920,770 |
| 2016-05-30 | $10.51 | $11.10 | $10.40 | $10.81 | $10.59 | 30,506,530 |
| 2016-05-27 | $10.57 | $10.69 | $10.44 | $10.60 | $10.38 | 7,945,090 |
| 2016-05-26 | $10.50 | $10.64 | $10.29 | $10.59 | $10.37 | 9,453,710 |
| 2016-05-25 | $10.64 | $10.80 | $10.52 | $10.58 | $10.36 | 10,063,290 |
| 2016-05-24 | $10.64 | $10.78 | $10.47 | $10.58 | $10.36 | 7,770,100 |
| 2016-05-23 | $10.67 | $10.77 | $10.59 | $10.67 | $10.45 | 11,044,410 |
| 2016-05-20 | $10.30 | $10.63 | $10.30 | $10.61 | $10.39 | 8,762,310 |
| 2016-05-19 | $10.38 | $10.65 | $10.38 | $10.45 | $10.23 | 9,319,140 |
| 2016-05-18 | $10.54 | $10.62 | $10.20 | $10.38 | $10.17 | 14,173,030 |
| 2016-05-17 | $10.71 | $10.79 | $10.54 | $10.69 | $10.47 | 12,628,390 |
| 2016-05-16 | $10.48 | $10.73 | $10.44 | $10.71 | $10.49 | 11,354,350 |
| 2016-05-13 | $10.20 | $10.58 | $10.18 | $10.48 | $10.26 | 12,720,270 |
| 2016-05-12 | $10.20 | $10.37 | $9.85 | $10.35 | $10.14 | 15,087,910 |
| 2016-05-11 | $10.54 | $10.65 | $10.37 | $10.39 | $10.18 | 12,083,100 |
| 2016-05-10 | $10.36 | $10.65 | $10.36 | $10.48 | $10.26 | 10,775,680 |
| 2016-05-09 | $10.51 | $10.78 | $10.35 | $10.36 | $10.15 | 28,243,300 |
| 2016-05-06 | $11.41 | $11.59 | $10.60 | $10.67 | $10.45 | 36,473,820 |
| 2016-05-05 | $11.30 | $11.52 | $11.18 | $11.44 | $11.20 | 22,151,250 |
| 2016-05-04 | $11.31 | $11.39 | $11.22 | $11.27 | $11.04 | 19,575,850 |
| 2016-05-03 | $11.10 | $11.42 | $11.02 | $11.40 | $11.17 | 25,932,250 |
| 2016-05-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.76 | 0 |
| 2016-04-29 | $10.99 | $11.24 | $10.91 | $10.99 | $10.76 | 15,924,540 |
| 2016-04-28 | $11.22 | $11.29 | $10.78 | $11.02 | $10.79 | 31,126,950 |
| 2016-04-27 | $11.48 | $11.61 | $11.21 | $11.27 | $11.04 | 30,973,690 |
| 2016-04-26 | $11.22 | $11.56 | $11.02 | $11.55 | $11.31 | 42,674,350 |
| 2016-04-25 | $11.14 | $11.44 | $11.09 | $11.27 | $11.04 | 43,513,090 |
| 2016-04-22 | $10.70 | $11.35 | $10.55 | $11.14 | $10.91 | 44,111,020 |
| 2016-04-21 | $10.71 | $11.10 | $10.71 | $10.80 | $10.58 | 28,012,730 |
| 2016-04-20 | $11.25 | $11.28 | $10.46 | $10.71 | $10.49 | 48,835,650 |
| 2016-04-19 | $11.05 | $11.44 | $11.00 | $11.25 | $11.02 | 38,206,900 |
| 2016-04-18 | $11.19 | $11.19 | $10.90 | $10.94 | $10.71 | 25,288,000 |
| 2016-04-15 | $11.34 | $11.36 | $11.11 | $11.21 | $10.98 | 30,061,650 |
| 2016-04-14 | $11.05 | $11.32 | $11.04 | $11.30 | $11.07 | 40,208,450 |
| 2016-04-13 | $10.96 | $11.17 | $10.89 | $11.01 | $10.78 | 41,715,600 |
| 2016-04-12 | $10.80 | $11.10 | $10.70 | $10.86 | $10.64 | 36,919,500 |
| 2016-04-11 | $11.00 | $11.21 | $10.76 | $10.93 | $10.70 | 54,651,080 |
| 2016-04-08 | $10.30 | $10.64 | $10.25 | $10.57 | $10.35 | 28,121,260 |
| 2016-04-07 | $10.70 | $10.77 | $10.39 | $10.40 | $10.19 | 41,720,960 |
| 2016-04-06 | $10.54 | $10.96 | $10.46 | $10.77 | $10.55 | 53,766,030 |
| 2016-04-05 | $10.32 | $10.72 | $10.20 | $10.59 | $10.37 | 34,278,690 |
| 2016-04-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.09 | 0 |
| 2016-04-01 | $10.38 | $10.45 | $10.10 | $10.30 | $10.09 | 29,138,830 |
| 2016-03-31 | $10.67 | $10.75 | $10.44 | $10.51 | $10.29 | 34,133,220 |
| 2016-03-30 | $10.29 | $10.65 | $10.27 | $10.62 | $10.40 | 40,032,250 |
| 2016-03-29 | $10.36 | $10.46 | $9.94 | $10.31 | $10.10 | 33,610,880 |
| 2016-03-28 | $10.65 | $10.79 | $10.35 | $10.37 | $10.16 | 38,517,230 |
| 2016-03-25 | $10.39 | $10.63 | $10.32 | $10.61 | $10.39 | 30,705,720 |
| 2016-03-24 | $10.50 | $10.89 | $10.22 | $10.46 | $10.24 | 47,978,500 |
| 2016-03-23 | $10.50 | $10.83 | $10.39 | $10.59 | $10.37 | 46,199,830 |
| 2016-03-22 | $10.20 | $10.88 | $10.10 | $10.59 | $10.37 | 73,785,250 |
| 2016-03-21 | $10.01 | $10.36 | $9.93 | $10.34 | $10.13 | 65,721,210 |
| 2016-03-18 | $9.47 | $9.98 | $9.46 | $9.83 | $9.63 | 50,847,220 |
| 2016-03-17 | $9.13 | $9.54 | $9.07 | $9.45 | $9.26 | 36,770,800 |
| 2016-03-16 | $9.35 | $9.38 | $9.00 | $9.06 | $8.87 | 21,003,520 |
| 2016-03-15 | $9.36 | $9.52 | $9.19 | $9.25 | $9.06 | 24,954,930 |
| 2016-03-14 | $9.05 | $9.47 | $9.04 | $9.33 | $9.14 | 30,482,440 |
| 2016-03-11 | $8.97 | $9.06 | $8.71 | $8.89 | $8.71 | 21,077,730 |
| 2016-03-10 | $9.35 | $9.49 | $9.01 | $9.04 | $8.85 | 22,610,160 |
| 2016-03-09 | $9.55 | $9.73 | $9.29 | $9.38 | $9.19 | 25,964,910 |
| 2016-03-08 | $9.68 | $9.95 | $9.00 | $9.89 | $9.69 | 41,699,340 |
| 2016-03-07 | $9.49 | $9.88 | $9.49 | $9.70 | $9.50 | 30,534,780 |
| 2016-03-04 | $9.96 | $9.98 | $9.20 | $9.40 | $9.21 | 48,440,110 |
| 2016-03-03 | $9.86 | $10.37 | $9.81 | $9.99 | $9.78 | 63,035,870 |
| 2016-03-02 | $9.30 | $10.14 | $9.14 | $9.91 | $9.71 | 57,664,580 |
| 2016-03-01 | $9.00 | $9.45 | $8.60 | $9.35 | $9.16 | 46,468,150 |
| 2016-02-29 | $9.39 | $9.74 | $8.88 | $9.37 | $9.18 | 65,128,860 |
| 2016-02-26 | $9.10 | $9.22 | $8.70 | $9.11 | $8.92 | 25,356,570 |
| 2016-02-25 | $9.91 | $9.96 | $9.01 | $9.01 | $8.82 | 35,097,820 |
| 2016-02-24 | $9.76 | $10.05 | $9.57 | $10.01 | $9.80 | 32,000,590 |
| 2016-02-23 | $10.04 | $10.04 | $9.56 | $9.84 | $9.64 | 33,688,970 |
| 2016-02-22 | $10.08 | $10.15 | $9.92 | $10.04 | $9.83 | 35,512,770 |
| 2016-02-19 | $9.55 | $10.06 | $9.55 | $9.88 | $9.68 | 42,136,960 |
| 2016-02-18 | $9.90 | $10.47 | $9.81 | $9.85 | $9.65 | 73,293,960 |
| 2016-02-17 | $9.41 | $9.53 | $9.20 | $9.52 | $9.32 | 46,208,890 |
| 2016-02-16 | $8.60 | $9.41 | $8.60 | $9.41 | $9.22 | 44,858,400 |
| 2016-02-15 | $8.20 | $8.66 | $8.15 | $8.55 | $8.37 | 16,037,320 |
| 2016-02-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.49 | 0 |
| 2016-02-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.49 | 0 |
| 2016-02-10 | $8.67 | $8.67 | $8.67 | $8.67 | $8.49 | 0 |
| 2016-02-09 | $8.67 | $8.67 | $8.67 | $8.67 | $8.49 | 0 |
| 2016-02-08 | $8.67 | $8.67 | $8.67 | $8.67 | $8.49 | 0 |
| 2016-02-05 | $8.93 | $8.96 | $8.66 | $8.67 | $8.49 | 16,773,250 |
| 2016-02-04 | $8.78 | $9.04 | $8.73 | $8.91 | $8.73 | 26,777,040 |
| 2016-02-03 | $8.52 | $8.77 | $8.36 | $8.73 | $8.55 | 20,434,130 |
| 2016-02-02 | $8.35 | $8.98 | $8.27 | $8.71 | $8.53 | 25,858,590 |
| 2016-02-01 | $8.49 | $8.55 | $8.10 | $8.32 | $8.15 | 23,400,800 |
| 2016-01-29 | $7.87 | $8.40 | $7.84 | $8.32 | $8.15 | 23,411,220 |
| 2016-01-28 | $8.22 | $8.37 | $7.78 | $7.84 | $7.68 | 17,947,150 |
| 2016-01-27 | $8.70 | $8.70 | $7.86 | $8.35 | $8.18 | 27,207,470 |
| 2016-01-26 | $9.29 | $9.33 | $8.54 | $8.54 | $8.36 | 28,080,840 |
| 2016-01-25 | $9.62 | $9.69 | $9.33 | $9.49 | $9.29 | 22,555,570 |
| 2016-01-22 | $9.38 | $9.57 | $9.06 | $9.49 | $9.29 | 26,117,810 |
| 2016-01-21 | $9.40 | $9.90 | $9.15 | $9.23 | $9.04 | 33,917,300 |
| 2016-01-20 | $9.80 | $10.03 | $9.43 | $9.61 | $9.41 | 45,736,620 |
| 2016-01-19 | $8.80 | $9.77 | $8.71 | $9.77 | $9.57 | 32,880,770 |
| 2016-01-18 | $8.35 | $9.12 | $8.35 | $8.88 | $8.70 | 27,352,510 |
| 2016-01-15 | $9.31 | $9.31 | $8.51 | $8.68 | $8.50 | 30,092,930 |
| 2016-01-14 | $8.60 | $9.43 | $8.50 | $9.34 | $9.15 | 32,856,670 |
| 2016-01-13 | $10.00 | $10.05 | $8.93 | $8.99 | $8.80 | 29,053,320 |
| 2016-01-12 | $9.81 | $10.05 | $9.44 | $9.90 | $9.70 | 27,807,240 |
| 2016-01-11 | $10.70 | $10.84 | $9.89 | $9.89 | $9.69 | 31,563,320 |
| 2016-01-08 | $11.50 | $11.63 | $10.35 | $10.99 | $10.76 | 30,551,740 |
| 2016-01-07 | $12.11 | $12.19 | $11.26 | $11.26 | $11.03 | 8,437,000 |
| 2016-01-06 | $12.43 | $12.53 | $12.12 | $12.51 | $12.25 | 24,362,730 |
| 2016-01-05 | $12.02 | $12.79 | $11.65 | $12.29 | $12.04 | 36,059,480 |
| 2016-01-04 | $14.30 | $14.30 | $12.94 | $12.94 | $12.67 | 32,143,820 |
| 2016-01-01 | $14.38 | $14.38 | $14.38 | $14.38 | $14.08 | 0 |
| 2015-12-31 | $15.00 | $15.17 | $14.32 | $14.38 | $14.08 | 37,952,150 |
| 2015-12-30 | $14.51 | $15.01 | $14.46 | $14.85 | $14.54 | 43,677,030 |
| 2015-12-29 | $14.30 | $14.53 | $14.02 | $14.44 | $14.14 | 30,078,720 |
| 2015-12-28 | $14.84 | $15.13 | $14.30 | $14.35 | $14.05 | 48,813,280 |
| 2015-12-25 | $14.60 | $15.07 | $14.37 | $14.60 | $14.30 | 35,342,940 |
| 2015-12-24 | $14.90 | $14.90 | $14.32 | $14.60 | $14.30 | 42,536,400 |
| 2015-12-23 | $14.38 | $15.49 | $14.15 | $14.95 | $14.64 | 85,264,900 |
| 2015-12-22 | $14.00 | $14.56 | $13.90 | $14.35 | $14.05 | 49,763,900 |
| 2015-12-21 | $13.78 | $14.13 | $13.71 | $13.99 | $13.70 | 31,963,680 |
| 2015-12-18 | $14.17 | $14.24 | $13.75 | $13.87 | $13.58 | 37,706,520 |
| 2015-12-17 | $13.76 | $14.35 | $13.76 | $14.24 | $13.95 | 53,821,560 |
| 2015-12-16 | $13.96 | $13.96 | $13.62 | $13.67 | $13.39 | 33,719,270 |
| 2015-12-15 | $13.45 | $14.24 | $13.41 | $13.91 | $13.62 | 47,114,630 |
| 2015-12-14 | $13.04 | $13.57 | $12.83 | $13.51 | $13.23 | 32,118,800 |
| 2015-12-11 | $13.84 | $13.90 | $13.37 | $13.42 | $13.14 | 27,931,200 |
| 2015-12-10 | $13.68 | $13.95 | $13.47 | $13.68 | $13.40 | 41,388,280 |
| 2015-12-09 | $13.12 | $13.79 | $13.08 | $13.66 | $13.38 | 43,673,360 |
| 2015-12-08 | $13.48 | $13.48 | $13.11 | $13.18 | $12.91 | 25,148,650 |
| 2015-12-07 | $13.36 | $13.76 | $13.12 | $13.59 | $13.31 | 27,976,290 |
| 2015-12-04 | $13.46 | $13.73 | $13.16 | $13.33 | $13.06 | 28,921,120 |
| 2015-12-03 | $13.13 | $13.65 | $13.13 | $13.63 | $13.35 | 28,720,440 |
| 2015-12-02 | $13.36 | $13.54 | $12.53 | $13.17 | $12.90 | 31,036,240 |
| 2015-12-01 | $13.38 | $13.77 | $13.10 | $13.54 | $13.26 | 34,919,570 |
| 2015-11-30 | $13.82 | $13.94 | $12.51 | $13.33 | $13.06 | 56,246,370 |
| 2015-11-27 | $15.18 | $15.23 | $13.84 | $13.84 | $13.55 | 80,532,500 |
| 2015-11-26 | $15.25 | $15.89 | $15.00 | $15.38 | $15.06 | 92,440,820 |
| 2015-11-25 | $14.83 | $15.35 | $14.72 | $15.21 | $14.90 | 62,769,510 |
| 2015-11-24 | $14.48 | $14.94 | $14.31 | $14.92 | $14.61 | 38,676,880 |
| 2015-11-23 | $15.10 | $15.14 | $14.41 | $14.58 | $14.28 | 60,633,810 |
| 2015-11-20 | $14.61 | $15.42 | $14.61 | $15.20 | $14.89 | 85,541,750 |
| 2015-11-19 | $14.21 | $14.65 | $14.18 | $14.64 | $14.34 | 35,015,520 |
| 2015-11-18 | $14.70 | $14.75 | $14.19 | $14.20 | $13.91 | 35,802,160 |
| 2015-11-17 | $14.96 | $15.18 | $14.50 | $14.56 | $14.26 | 66,994,620 |
| 2015-11-16 | $14.03 | $14.87 | $14.02 | $14.82 | $14.51 | 44,946,220 |
| 2015-11-13 | $14.51 | $14.63 | $14.05 | $14.35 | $14.05 | 48,817,690 |
| 2015-11-12 | $15.28 | $15.28 | $14.55 | $14.79 | $14.49 | 65,753,930 |
| 2015-11-11 | $14.60 | $15.28 | $14.60 | $15.23 | $14.92 | 74,359,350 |
| 2015-11-10 | $14.83 | $15.15 | $14.44 | $14.67 | $14.37 | 64,148,290 |
| 2015-11-09 | $14.60 | $15.05 | $14.33 | $14.79 | $14.49 | 79,525,540 |
| 2015-11-06 | $15.00 | $15.35 | $14.79 | $14.95 | $14.64 | 115,357,740 |
| 2015-11-05 | $14.00 | $15.18 | $13.90 | $14.71 | $14.41 | 133,350,530 |
| 2015-11-04 | $13.20 | $14.26 | $13.20 | $14.07 | $13.78 | 64,432,860 |
| 2015-11-03 | $13.20 | $13.46 | $13.00 | $13.13 | $12.86 | 29,910,010 |
| 2015-11-02 | $13.16 | $13.95 | $13.03 | $13.19 | $12.92 | 48,602,220 |
| 2015-10-30 | $13.41 | $14.08 | $13.28 | $13.59 | $13.31 | 58,831,270 |
| 2015-10-29 | $13.38 | $13.65 | $13.11 | $13.37 | $13.09 | 36,996,530 |
| 2015-10-28 | $13.58 | $14.08 | $13.18 | $13.22 | $12.95 | 51,797,040 |
| 2015-10-27 | $13.98 | $13.99 | $12.90 | $13.75 | $13.47 | 63,852,280 |
| 2015-10-26 | $13.60 | $14.13 | $13.28 | $14.04 | $13.75 | 72,897,310 |
| 2015-10-23 | $13.29 | $13.62 | $12.87 | $13.48 | $13.20 | 64,649,280 |
| 2015-10-22 | $12.62 | $13.28 | $12.36 | $13.25 | $12.98 | 61,694,460 |
| 2015-10-21 | $14.26 | $14.50 | $12.83 | $12.83 | $12.57 | 85,565,120 |
| 2015-10-20 | $13.60 | $14.49 | $13.26 | $14.26 | $13.97 | 81,563,080 |
| 2015-10-19 | $13.72 | $14.24 | $13.23 | $13.66 | $13.38 | 85,886,220 |
| 2015-10-16 | $13.33 | $13.69 | $13.00 | $13.47 | $13.19 | 78,338,390 |
| 2015-10-15 | $12.48 | $13.33 | $12.40 | $13.19 | $12.92 | 65,561,000 |
| 2015-10-14 | $12.70 | $13.19 | $12.41 | $12.63 | $12.37 | 64,395,560 |
| 2015-10-13 | $12.50 | $12.83 | $12.40 | $12.81 | $12.55 | 72,558,760 |
| 2015-10-12 | $11.66 | $12.72 | $11.60 | $12.71 | $12.45 | 92,946,370 |
| 2015-10-09 | $11.33 | $11.78 | $11.26 | $11.56 | $11.32 | 50,719,220 |
| 2015-10-08 | $11.15 | $11.42 | $10.95 | $11.32 | $11.09 | 44,691,890 |
| 2015-10-07 | $10.69 | $10.69 | $10.69 | $10.69 | $10.47 | 0 |
| 2015-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $10.47 | 0 |
| 2015-10-05 | $10.69 | $10.69 | $10.69 | $10.69 | $10.47 | 0 |
| 2015-10-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.47 | 0 |
| 2015-10-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.47 | 0 |
| 2015-09-30 | $10.74 | $11.05 | $10.63 | $10.69 | $10.47 | 25,900,150 |
| 2015-09-29 | $11.01 | $11.09 | $10.52 | $10.67 | $10.45 | 35,544,470 |
| 2015-09-28 | $11.09 | $11.39 | $10.77 | $11.30 | $11.07 | 37,772,250 |
| 2015-09-25 | $11.70 | $11.73 | $10.79 | $10.90 | $10.68 | 46,797,120 |
| 2015-09-24 | $11.71 | $11.97 | $11.58 | $11.82 | $11.58 | 53,210,900 |
| 2015-09-23 | $11.10 | $12.50 | $11.01 | $11.84 | $11.60 | 76,271,540 |
| 2015-09-22 | $11.54 | $11.84 | $11.17 | $11.45 | $11.21 | 65,923,190 |
| 2015-09-21 | $11.09 | $11.85 | $10.55 | $11.81 | $11.57 | 90,948,920 |
| 2015-09-18 | $11.53 | $11.53 | $11.53 | $11.53 | $11.29 | 0 |
| 2015-09-17 | $11.53 | $11.53 | $11.53 | $11.53 | $11.29 | 0 |
| 2015-09-16 | $11.53 | $11.53 | $11.53 | $11.53 | $11.29 | 0 |
| 2015-09-15 | $11.53 | $11.53 | $11.53 | $11.53 | $11.29 | 0 |
| 2015-09-14 | $11.53 | $11.53 | $11.53 | $11.53 | $11.29 | 0 |
| 2015-09-11 | $10.61 | $11.53 | $10.60 | $11.53 | $11.29 | 54,253,620 |
| 2015-09-10 | $10.70 | $10.96 | $10.42 | $10.48 | $10.26 | 45,792,240 |
| 2015-09-09 | $10.59 | $11.22 | $10.42 | $11.09 | $10.86 | 72,834,900 |
| 2015-09-08 | $9.62 | $10.64 | $9.42 | $10.59 | $10.37 | 51,749,700 |
| 2015-09-07 | $9.70 | $10.30 | $9.66 | $9.84 | $9.64 | 53,948,880 |
| 2015-09-04 | $9.42 | $9.42 | $9.42 | $9.42 | $9.23 | 0 |
| 2015-09-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.23 | 0 |
| 2015-09-02 | $9.49 | $10.78 | $9.42 | $9.42 | $9.23 | 61,786,810 |
| 2015-09-01 | $11.11 | $11.24 | $10.47 | $10.47 | $10.25 | 48,144,630 |
| 2015-08-31 | $12.60 | $12.60 | $11.63 | $11.63 | $11.39 | 68,427,300 |
| 2015-08-28 | $12.03 | $12.94 | $11.36 | $12.92 | $12.65 | 99,459,720 |
| 2015-08-27 | $12.42 | $12.76 | $10.92 | $11.76 | $11.52 | 90,846,870 |
| 2015-08-26 | $12.15 | $13.83 | $12.13 | $12.13 | $11.88 | 111,667,310 |
| 2015-08-25 | $13.48 | $13.48 | $13.48 | $13.48 | $13.20 | 5,527,000 |
| 2015-08-24 | $15.41 | $15.68 | $14.98 | $14.98 | $14.67 | 36,435,210 |
| 2015-08-21 | $17.98 | $17.99 | $16.64 | $16.64 | $16.30 | 152,865,490 |
| 2015-08-20 | $18.10 | $19.20 | $17.63 | $18.49 | $18.11 | 189,568,500 |
| 2015-08-19 | $15.26 | $17.45 | $15.07 | $17.45 | $17.09 | 146,349,940 |
| 2015-08-18 | $16.49 | $17.47 | $15.24 | $15.86 | $15.53 | 165,722,440 |
| 2015-08-17 | $14.91 | $16.01 | $14.47 | $15.88 | $15.55 | 70,779,210 |
| 2015-08-14 | $15.16 | $15.66 | $14.96 | $15.10 | $14.79 | 61,248,130 |
| 2015-08-13 | $14.30 | $15.05 | $14.02 | $15.01 | $14.70 | 43,800,270 |
| 2015-08-12 | $14.62 | $15.06 | $14.29 | $14.35 | $14.05 | 43,717,810 |
| 2015-08-11 | $15.00 | $15.28 | $14.74 | $14.92 | $14.61 | 57,105,600 |
| 2015-08-10 | $14.54 | $15.35 | $14.39 | $15.19 | $14.88 | 62,623,120 |
Insigma Technology CompanyLTD (600797) News Headlines
Recent Insigma Technology CompanyLTD (600797) News
Similar Companies to Insigma Technology CompanyLTD (600797) 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 | -- | -- | -- |