Harbin Hatou Investment Company Ltd (600864) Exchange: SHG
Data as of Aug. 27, 2025
$6.63 ($0.00) 0.00%
Harbin Hatou Investment Company Ltd - Daily Information
Click for more stock information on Harbin Hatou Investment Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.63 |
| Previous Close | $6.63 |
| High | $6.70 |
| Low | $6.60 |
| Adjusted Open | $6.63 |
| Previous Adjusted Close | $6.63 |
| Adjusted High | $6.70 |
| Adjusted Low | $6.60 |
About Harbin Hatou Investment Company Ltd (600864)
HARBIN HATOU INVESTMENT CO.,LTD is principally engaged in generation and supply of heat and electric power. The Company is engaged in producing electric power by coals. In addition, it also provides stream and cements. Through its subsidiaries, it is involved in the forest harvesting and timbers sales, real estate development, fertilizer production and sales, coal mining and sales, as well as engineering installation and other businesses. The Company operates its businesses principally in Harbin, Heilongjiang province, China and Russia.
Invest in Harbin Hatou Investment Company Ltd (600864)
Historical Stock Data for Harbin Hatou Investment Company Ltd (600864)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $6.63 | $6.70 | $6.60 | $6.63 | $6.63 | 33,659,620 |
| 2025-07-31 | $6.80 | $6.85 | $6.60 | $6.63 | $6.63 | 76,355,630 |
| 2025-07-30 | $6.94 | $6.98 | $6.80 | $6.90 | $6.90 | 44,926,680 |
| 2025-07-29 | $6.94 | $6.99 | $6.80 | $6.99 | $6.99 | 62,621,930 |
| 2025-07-28 | $6.96 | $7.07 | $6.90 | $6.94 | $6.94 | 58,612,830 |
| 2025-07-25 | $6.99 | $7.09 | $6.90 | $6.98 | $6.98 | 83,709,940 |
| 2025-07-24 | $6.77 | $7.07 | $6.77 | $7.04 | $7.04 | 133,812,700 |
| 2025-07-23 | $6.65 | $7.18 | $6.63 | $6.90 | $6.90 | 159,001,000 |
| 2025-07-22 | $6.60 | $6.69 | $6.49 | $6.65 | $6.65 | 55,448,070 |
| 2025-07-21 | $6.52 | $6.65 | $6.49 | $6.64 | $6.64 | 60,734,790 |
| 2025-07-18 | $6.53 | $6.57 | $6.49 | $6.54 | $6.54 | 42,352,460 |
| 2025-07-17 | $6.52 | $6.56 | $6.48 | $6.55 | $6.55 | 48,598,530 |
| 2025-07-16 | $6.52 | $6.59 | $6.43 | $6.52 | $6.52 | 54,066,700 |
| 2025-07-15 | $6.70 | $6.75 | $6.50 | $6.55 | $6.55 | 100,446,540 |
| 2025-07-14 | $6.82 | $6.92 | $6.57 | $6.64 | $6.64 | 156,150,050 |
| 2025-07-11 | $6.55 | $6.82 | $6.45 | $6.82 | $6.82 | 124,692,110 |
| 2025-07-10 | $6.01 | $6.33 | $6.01 | $6.20 | $6.20 | 75,527,600 |
| 2025-07-09 | $6.02 | $6.09 | $6.00 | $6.03 | $6.03 | 38,496,000 |
| 2025-07-08 | $5.98 | $6.07 | $5.97 | $6.07 | $6.07 | 34,141,600 |
| 2025-07-07 | $5.88 | $6.04 | $5.88 | $6.01 | $6.01 | 36,895,550 |
| 2025-07-04 | $5.92 | $6.00 | $5.87 | $5.91 | $5.91 | 32,174,610 |
| 2025-07-03 | $5.90 | $5.94 | $5.89 | $5.92 | $5.92 | 21,140,700 |
| 2025-07-02 | $5.93 | $5.94 | $5.87 | $5.90 | $5.90 | 20,130,900 |
| 2025-06-30 | $6.00 | $6.05 | $5.93 | $5.97 | $5.97 | 29,956,910 |
| 2025-06-27 | $5.98 | $6.17 | $5.98 | $6.01 | $6.01 | 55,741,060 |
| 2025-06-26 | $6.06 | $6.07 | $5.97 | $5.99 | $5.99 | 52,079,400 |
| 2025-06-25 | $5.79 | $6.12 | $5.77 | $6.06 | $6.06 | 90,706,400 |
| 2025-06-24 | $5.60 | $5.83 | $5.59 | $5.79 | $5.79 | 49,693,700 |
| 2025-06-23 | $5.50 | $5.61 | $5.48 | $5.59 | $5.59 | 20,182,800 |
| 2025-06-20 | $5.55 | $5.58 | $5.51 | $5.51 | $5.51 | 16,634,030 |
| 2025-06-19 | $5.67 | $5.68 | $5.52 | $5.56 | $5.56 | 30,382,880 |
| 2025-06-18 | $5.76 | $5.77 | $5.64 | $5.68 | $5.68 | 26,957,800 |
| 2025-06-17 | $5.76 | $5.80 | $5.73 | $5.77 | $5.77 | 15,992,060 |
| 2025-06-13 | $5.78 | $5.79 | $5.64 | $5.66 | $5.66 | 59,194,400 |
| 2025-06-12 | $5.81 | $5.87 | $5.77 | $5.80 | $5.80 | 33,279,430 |
| 2025-06-11 | $5.75 | $5.89 | $5.74 | $5.83 | $5.83 | 32,215,700 |
| 2025-06-10 | $5.85 | $5.85 | $5.72 | $5.75 | $5.75 | 27,544,510 |
| 2025-06-09 | $5.81 | $5.88 | $5.79 | $5.86 | $5.86 | 27,567,300 |
| 2025-06-06 | $5.83 | $5.86 | $5.76 | $5.77 | $5.77 | 16,212,250 |
| 2025-06-05 | $5.79 | $5.85 | $5.77 | $5.83 | $5.83 | 26,295,020 |
| 2025-06-04 | $5.73 | $5.81 | $5.70 | $5.79 | $5.79 | 27,554,270 |
| 2025-06-03 | $5.67 | $5.75 | $5.64 | $5.74 | $5.74 | 18,565,100 |
| 2025-05-30 | $5.71 | $5.73 | $5.67 | $5.69 | $5.69 | 13,808,200 |
| 2025-05-29 | $5.67 | $5.74 | $5.66 | $5.73 | $5.73 | 19,145,400 |
| 2025-05-28 | $5.69 | $5.70 | $5.66 | $5.66 | $5.66 | 10,130,300 |
| 2025-05-27 | $5.69 | $5.71 | $5.66 | $5.69 | $5.69 | 12,508,760 |
| 2025-05-26 | $5.67 | $5.71 | $5.66 | $5.70 | $5.70 | 12,967,000 |
| 2025-05-23 | $5.79 | $5.81 | $5.68 | $5.70 | $5.70 | 20,387,520 |
| 2025-05-22 | $5.87 | $5.87 | $5.78 | $5.79 | $5.79 | 16,427,200 |
| 2025-05-21 | $5.88 | $5.90 | $5.86 | $5.87 | $5.87 | 13,676,900 |
| 2025-05-20 | $5.85 | $5.91 | $5.82 | $5.89 | $5.89 | 18,907,510 |
| 2025-05-19 | $5.83 | $5.87 | $5.79 | $5.86 | $5.86 | 17,651,740 |
| 2025-05-16 | $5.87 | $5.90 | $5.81 | $5.82 | $5.82 | 22,083,600 |
| 2025-05-15 | $6.00 | $6.04 | $5.87 | $5.87 | $5.87 | 39,181,930 |
| 2025-05-14 | $5.83 | $6.18 | $5.77 | $6.06 | $6.06 | 68,053,360 |
| 2025-05-13 | $5.92 | $5.92 | $5.82 | $5.83 | $5.83 | 19,747,220 |
| 2025-05-12 | $5.81 | $5.89 | $5.78 | $5.88 | $5.88 | 22,214,200 |
| 2025-05-09 | $5.88 | $5.90 | $5.77 | $5.78 | $5.78 | 15,603,200 |
| 2025-05-08 | $5.80 | $5.89 | $5.79 | $5.86 | $5.86 | 18,430,600 |
| 2025-05-07 | $5.93 | $6.01 | $5.79 | $5.83 | $5.83 | 32,662,800 |
| 2025-05-06 | $5.70 | $5.81 | $5.69 | $5.79 | $5.79 | 27,553,190 |
| 2025-04-30 | $5.70 | $5.75 | $5.66 | $5.67 | $5.67 | 16,280,900 |
| 2025-04-29 | $5.70 | $5.74 | $5.66 | $5.68 | $5.68 | 13,602,400 |
| 2025-04-28 | $5.83 | $5.83 | $5.69 | $5.70 | $5.70 | 22,198,460 |
| 2025-04-25 | $5.80 | $5.86 | $5.69 | $5.83 | $5.83 | 35,286,810 |
| 2025-04-24 | $5.87 | $5.90 | $5.80 | $5.87 | $5.87 | 20,662,610 |
| 2025-04-23 | $5.91 | $5.98 | $5.86 | $5.88 | $5.88 | 18,795,600 |
| 2025-04-22 | $5.85 | $5.93 | $5.84 | $5.89 | $5.89 | 18,249,700 |
| 2025-04-21 | $5.84 | $5.92 | $5.80 | $5.87 | $5.87 | 19,264,500 |
| 2025-04-18 | $5.77 | $5.88 | $5.75 | $5.85 | $5.85 | 17,362,400 |
| 2025-04-17 | $5.76 | $5.84 | $5.76 | $5.78 | $5.78 | 13,059,400 |
| 2025-04-16 | $5.85 | $5.87 | $5.68 | $5.80 | $5.80 | 20,479,200 |
| 2025-04-15 | $5.88 | $5.88 | $5.81 | $5.86 | $5.86 | 14,767,100 |
| 2025-04-14 | $5.86 | $5.90 | $5.82 | $5.88 | $5.88 | 23,297,700 |
| 2025-04-11 | $5.80 | $5.93 | $5.77 | $5.83 | $5.83 | 21,028,120 |
| 2025-04-10 | $5.84 | $5.95 | $5.78 | $5.83 | $5.83 | 27,793,720 |
| 2025-04-09 | $5.52 | $5.82 | $5.32 | $5.76 | $5.76 | 41,033,560 |
| 2025-04-08 | $5.67 | $5.76 | $5.51 | $5.63 | $5.63 | 42,571,760 |
| 2025-04-07 | $6.04 | $6.09 | $5.65 | $5.65 | $5.65 | 48,249,530 |
| 2025-04-03 | $6.12 | $6.30 | $6.12 | $6.28 | $6.28 | 29,727,790 |
| 2025-04-02 | $6.20 | $6.24 | $6.18 | $6.21 | $6.21 | 16,641,350 |
| 2025-04-01 | $6.09 | $6.30 | $6.08 | $6.21 | $6.21 | 32,802,130 |
| 2025-03-31 | $6.23 | $6.24 | $6.05 | $6.08 | $6.08 | 31,099,550 |
| 2025-03-28 | $6.20 | $6.25 | $6.16 | $6.24 | $6.24 | 22,547,600 |
| 2025-03-27 | $6.18 | $6.26 | $6.14 | $6.20 | $6.20 | 19,592,140 |
| 2025-03-26 | $6.17 | $6.22 | $6.17 | $6.20 | $6.20 | 17,689,130 |
| 2025-03-25 | $6.24 | $6.24 | $6.16 | $6.19 | $6.19 | 20,462,500 |
| 2025-03-24 | $6.28 | $6.29 | $6.15 | $6.25 | $6.25 | 24,272,200 |
| 2025-03-21 | $6.37 | $6.41 | $6.25 | $6.28 | $6.28 | 24,216,610 |
| 2025-03-20 | $6.40 | $6.44 | $6.37 | $6.39 | $6.39 | 20,907,270 |
| 2025-03-19 | $6.39 | $6.46 | $6.38 | $6.41 | $6.41 | 25,901,940 |
| 2025-03-18 | $6.41 | $6.43 | $6.35 | $6.41 | $6.41 | 24,691,340 |
| 2025-03-17 | $6.42 | $6.44 | $6.36 | $6.38 | $6.38 | 29,553,740 |
| 2025-03-14 | $6.25 | $6.48 | $6.24 | $6.42 | $6.42 | 52,051,150 |
| 2025-03-13 | $6.29 | $6.37 | $6.19 | $6.24 | $6.24 | 24,370,410 |
| 2025-03-12 | $6.26 | $6.39 | $6.24 | $6.30 | $6.30 | 34,133,200 |
| 2025-03-11 | $6.15 | $6.25 | $6.14 | $6.25 | $6.25 | 19,416,400 |
| 2025-03-10 | $6.25 | $6.26 | $6.18 | $6.22 | $6.22 | 22,174,800 |
| 2025-03-07 | $6.36 | $6.37 | $6.21 | $6.24 | $6.24 | 31,713,760 |
| 2025-03-06 | $6.28 | $6.42 | $6.27 | $6.38 | $6.38 | 37,769,880 |
| 2025-03-05 | $6.27 | $6.28 | $6.18 | $6.26 | $6.26 | 26,028,920 |
| 2025-03-04 | $6.19 | $6.29 | $6.16 | $6.27 | $6.27 | 22,325,400 |
| 2025-03-03 | $6.28 | $6.37 | $6.18 | $6.21 | $6.21 | 32,709,800 |
| 2025-02-28 | $6.54 | $6.62 | $6.26 | $6.28 | $6.28 | 48,163,070 |
| 2025-02-27 | $6.54 | $6.60 | $6.39 | $6.55 | $6.55 | 46,108,420 |
| 2025-02-26 | $6.44 | $6.58 | $6.42 | $6.57 | $6.57 | 40,251,600 |
| 2025-02-25 | $6.48 | $6.50 | $6.41 | $6.43 | $6.43 | 27,695,760 |
| 2025-02-24 | $6.55 | $6.62 | $6.49 | $6.55 | $6.55 | 36,263,600 |
| 2025-02-20 | $6.50 | $6.52 | $6.42 | $6.46 | $6.46 | 30,881,210 |
| 2025-02-19 | $6.46 | $6.56 | $6.44 | $6.50 | $6.50 | 36,435,060 |
| 2025-02-18 | $6.71 | $6.71 | $6.44 | $6.47 | $6.47 | 44,384,100 |
| 2025-02-17 | $6.75 | $6.80 | $6.67 | $6.72 | $6.72 | 41,345,640 |
| 2025-02-14 | $6.68 | $6.76 | $6.65 | $6.72 | $6.72 | 36,383,300 |
| 2025-02-13 | $6.80 | $6.87 | $6.67 | $6.72 | $6.72 | 53,203,800 |
| 2025-02-12 | $6.63 | $6.83 | $6.60 | $6.78 | $6.78 | 45,462,860 |
| 2025-02-11 | $6.68 | $6.70 | $6.56 | $6.64 | $6.64 | 39,703,660 |
| 2025-02-10 | $6.66 | $6.77 | $6.64 | $6.69 | $6.69 | 48,529,760 |
| 2025-02-07 | $6.55 | $6.83 | $6.50 | $6.67 | $6.67 | 74,028,570 |
| 2025-02-06 | $6.35 | $6.56 | $6.32 | $6.55 | $6.55 | 52,789,800 |
| 2025-02-05 | $6.40 | $6.45 | $6.33 | $6.38 | $6.38 | 33,698,300 |
| 2025-01-27 | $6.58 | $6.63 | $6.35 | $6.37 | $6.37 | 53,068,720 |
| 2025-01-24 | $6.51 | $6.58 | $6.48 | $6.55 | $6.55 | 47,725,800 |
| 2025-01-23 | $6.56 | $6.74 | $6.46 | $6.51 | $6.51 | 79,486,600 |
| 2025-01-22 | $6.38 | $6.48 | $6.35 | $6.41 | $6.41 | 38,102,600 |
| 2025-01-21 | $6.44 | $6.47 | $6.29 | $6.40 | $6.40 | 38,171,720 |
| 2025-01-20 | $6.48 | $6.52 | $6.35 | $6.39 | $6.39 | 50,340,200 |
| 2025-01-17 | $6.43 | $6.47 | $6.34 | $6.41 | $6.41 | 38,718,700 |
| 2025-01-16 | $6.37 | $6.56 | $6.32 | $6.44 | $6.44 | 60,150,100 |
| 2025-01-15 | $6.36 | $6.43 | $6.30 | $6.34 | $6.34 | 39,293,000 |
| 2025-01-14 | $6.07 | $6.44 | $6.07 | $6.42 | $6.42 | 74,730,200 |
| 2025-01-13 | $5.93 | $6.08 | $5.86 | $6.07 | $6.07 | 37,285,420 |
| 2025-01-09 | $6.20 | $6.33 | $6.19 | $6.21 | $6.21 | 40,819,220 |
| 2025-01-08 | $6.29 | $6.35 | $6.06 | $6.25 | $6.25 | 71,374,100 |
| 2025-01-07 | $6.28 | $6.42 | $6.21 | $6.38 | $6.38 | 52,724,200 |
| 2025-01-06 | $6.29 | $6.43 | $6.21 | $6.27 | $6.27 | 51,202,800 |
| 2025-01-03 | $6.81 | $6.83 | $6.35 | $6.39 | $6.39 | 89,404,050 |
| 2025-01-02 | $7.15 | $7.30 | $6.70 | $6.81 | $6.81 | 130,093,900 |
| 2024-12-31 | $7.68 | $8.00 | $7.30 | $7.35 | $7.35 | 163,441,030 |
| 2024-12-30 | $7.60 | $7.76 | $7.53 | $7.64 | $7.64 | 86,454,920 |
| 2024-12-27 | $7.69 | $7.97 | $7.64 | $7.74 | $7.74 | 139,303,370 |
| 2024-12-26 | $7.48 | $8.16 | $7.45 | $7.75 | $7.75 | 170,025,500 |
| 2024-12-25 | $7.56 | $7.65 | $7.37 | $7.44 | $7.44 | 68,287,410 |
| 2024-12-24 | $7.35 | $7.55 | $7.32 | $7.55 | $7.55 | 91,851,610 |
| 2024-12-23 | $7.18 | $7.60 | $7.07 | $7.45 | $7.45 | 105,997,390 |
| 2024-12-20 | $7.02 | $7.30 | $7.01 | $7.24 | $7.24 | 70,374,700 |
| 2024-12-19 | $7.00 | $7.13 | $6.95 | $7.02 | $7.02 | 41,647,300 |
| 2024-12-18 | $7.22 | $7.24 | $7.04 | $7.11 | $7.11 | 52,656,100 |
| 2024-12-17 | $7.21 | $7.28 | $7.12 | $7.18 | $7.18 | 54,760,800 |
| 2024-12-16 | $7.42 | $7.45 | $7.23 | $7.26 | $7.26 | 65,301,180 |
| 2024-12-13 | $7.61 | $7.65 | $7.41 | $7.52 | $7.52 | 117,935,230 |
| 2024-12-12 | $7.35 | $8.04 | $7.33 | $7.79 | $7.79 | 182,513,250 |
| 2024-12-11 | $7.34 | $7.46 | $7.25 | $7.34 | $7.34 | 63,914,330 |
| 2024-12-10 | $7.44 | $7.68 | $7.36 | $7.37 | $7.37 | 123,038,680 |
| 2024-12-09 | $7.33 | $7.34 | $7.11 | $7.19 | $7.19 | 64,557,600 |
| 2024-12-06 | $7.31 | $7.44 | $7.15 | $7.34 | $7.34 | 102,647,100 |
| 2024-12-05 | $7.16 | $7.70 | $7.16 | $7.35 | $7.35 | 133,876,290 |
| 2024-12-04 | $7.49 | $7.49 | $7.16 | $7.21 | $7.21 | 165,768,570 |
| 2024-12-03 | $7.03 | $7.72 | $6.98 | $7.72 | $7.72 | 200,424,830 |
| 2024-12-02 | $6.67 | $7.12 | $6.64 | $7.02 | $7.02 | 70,018,610 |
| 2024-11-29 | $6.59 | $6.90 | $6.50 | $6.72 | $6.72 | 57,331,930 |
| 2024-11-28 | $6.56 | $6.66 | $6.50 | $6.58 | $6.58 | 34,964,080 |
| 2024-11-27 | $6.47 | $6.56 | $6.40 | $6.56 | $6.56 | 39,494,160 |
| 2024-11-26 | $6.46 | $6.59 | $6.44 | $6.48 | $6.48 | 25,849,740 |
| 2024-11-25 | $6.52 | $6.52 | $6.36 | $6.48 | $6.48 | 32,793,300 |
| 2024-11-22 | $6.83 | $6.87 | $6.49 | $6.49 | $6.49 | 43,291,960 |
| 2024-11-21 | $6.87 | $6.90 | $6.78 | $6.87 | $6.87 | 38,770,250 |
| 2024-11-20 | $6.76 | $6.89 | $6.68 | $6.86 | $6.86 | 38,947,100 |
| 2024-11-19 | $6.65 | $6.79 | $6.56 | $6.79 | $6.79 | 41,156,770 |
| 2024-11-18 | $6.76 | $6.83 | $6.54 | $6.59 | $6.59 | 44,735,500 |
| 2024-11-15 | $6.96 | $7.03 | $6.67 | $6.70 | $6.70 | 49,379,550 |
| 2024-11-14 | $7.12 | $7.18 | $6.94 | $6.97 | $6.97 | 41,907,530 |
| 2024-11-13 | $7.18 | $7.24 | $7.04 | $7.14 | $7.14 | 46,104,800 |
| 2024-11-12 | $7.42 | $7.42 | $7.14 | $7.23 | $7.23 | 69,511,960 |
| 2024-11-11 | $7.33 | $7.45 | $7.30 | $7.42 | $7.42 | 63,788,630 |
| 2024-11-08 | $7.96 | $7.96 | $7.38 | $7.39 | $7.39 | 136,279,620 |
| 2024-11-07 | $7.15 | $7.99 | $7.15 | $7.80 | $7.80 | 164,275,560 |
| 2024-11-06 | $7.48 | $7.70 | $7.21 | $7.30 | $7.30 | 159,258,470 |
| 2024-11-05 | $7.10 | $7.69 | $7.00 | $7.50 | $7.50 | 166,693,650 |
| 2024-11-04 | $7.05 | $7.31 | $6.86 | $7.14 | $7.14 | 185,366,540 |
| 2024-11-01 | $7.94 | $8.18 | $7.31 | $7.37 | $7.37 | 292,967,770 |
| 2024-10-31 | $6.77 | $7.44 | $6.70 | $7.44 | $7.44 | 125,470,070 |
| 2024-10-30 | $6.41 | $6.92 | $6.41 | $6.76 | $6.76 | 130,281,590 |
| 2024-10-29 | $6.53 | $7.08 | $6.50 | $6.54 | $6.54 | 122,524,120 |
| 2024-10-28 | $6.36 | $6.92 | $6.30 | $6.62 | $6.62 | 136,670,400 |
| 2024-10-25 | $6.08 | $6.37 | $6.07 | $6.29 | $6.29 | 72,619,000 |
| 2024-10-24 | $5.97 | $6.10 | $5.96 | $6.06 | $6.06 | 35,973,350 |
| 2024-10-23 | $6.05 | $6.17 | $5.97 | $6.02 | $6.02 | 53,975,800 |
| 2024-10-22 | $5.94 | $6.06 | $5.94 | $6.03 | $6.03 | 38,440,400 |
| 2024-10-21 | $6.06 | $6.07 | $5.93 | $5.95 | $5.95 | 61,997,890 |
| 2024-10-18 | $5.84 | $6.36 | $5.80 | $6.10 | $6.10 | 92,133,090 |
| 2024-10-17 | $5.96 | $6.04 | $5.86 | $5.86 | $5.86 | 40,371,710 |
| 2024-10-16 | $5.84 | $6.09 | $5.80 | $5.95 | $5.95 | 47,319,750 |
| 2024-10-15 | $5.97 | $6.10 | $5.89 | $5.91 | $5.91 | 51,931,680 |
| 2024-10-14 | $6.11 | $6.15 | $5.76 | $6.09 | $6.09 | 80,926,710 |
| 2024-10-11 | $6.00 | $6.15 | $5.80 | $5.90 | $5.90 | 64,856,690 |
| 2024-10-10 | $6.54 | $6.57 | $5.96 | $6.09 | $6.09 | 100,848,650 |
| 2024-10-09 | $6.82 | $7.04 | $6.41 | $6.41 | $6.41 | 138,434,700 |
| 2024-10-08 | $7.12 | $7.12 | $6.70 | $7.12 | $7.12 | 142,962,580 |
| 2024-09-30 | $6.37 | $6.47 | $6.12 | $6.47 | $6.47 | 155,722,560 |
| 2024-09-27 | $5.75 | $5.88 | $5.52 | $5.88 | $5.88 | 74,541,040 |
| 2024-09-26 | $5.15 | $5.50 | $5.13 | $5.50 | $5.50 | 83,866,860 |
| 2024-09-25 | $5.21 | $5.36 | $5.15 | $5.17 | $5.17 | 90,751,350 |
| 2024-09-24 | $4.84 | $5.06 | $4.80 | $5.04 | $5.04 | 53,566,600 |
| 2024-09-23 | $4.82 | $4.83 | $4.78 | $4.79 | $4.79 | 10,953,500 |
| 2024-09-20 | $4.80 | $4.82 | $4.76 | $4.82 | $4.82 | 12,924,510 |
| 2024-09-19 | $4.77 | $4.85 | $4.72 | $4.81 | $4.81 | 23,009,620 |
| 2024-09-18 | $4.70 | $4.76 | $4.65 | $4.75 | $4.75 | 13,234,520 |
| 2024-09-13 | $4.71 | $4.76 | $4.69 | $4.72 | $4.72 | 14,201,170 |
| 2024-09-12 | $4.70 | $4.73 | $4.68 | $4.69 | $4.69 | 12,509,450 |
| 2024-09-11 | $4.69 | $4.72 | $4.66 | $4.70 | $4.70 | 10,116,900 |
| 2024-09-10 | $4.75 | $4.75 | $4.62 | $4.70 | $4.70 | 14,469,600 |
| 2024-09-09 | $4.65 | $4.78 | $4.65 | $4.73 | $4.73 | 16,860,950 |
| 2024-09-06 | $4.82 | $4.86 | $4.70 | $4.70 | $4.70 | 27,767,000 |
| 2024-09-05 | $4.65 | $4.72 | $4.65 | $4.71 | $4.71 | 10,994,760 |
| 2024-09-04 | $4.64 | $4.69 | $4.62 | $4.66 | $4.66 | 9,903,800 |
| 2024-09-03 | $4.65 | $4.70 | $4.63 | $4.66 | $4.66 | 10,727,410 |
| 2024-09-02 | $4.77 | $4.78 | $4.65 | $4.65 | $4.65 | 18,426,500 |
| 2024-08-30 | $4.73 | $4.87 | $4.70 | $4.79 | $4.79 | 27,513,700 |
| 2024-08-29 | $4.68 | $4.76 | $4.67 | $4.72 | $4.72 | 12,800,610 |
| 2024-08-28 | $4.69 | $4.73 | $4.66 | $4.70 | $4.70 | 9,016,430 |
| 2024-08-27 | $4.76 | $4.76 | $4.67 | $4.70 | $4.70 | 9,767,800 |
| 2024-08-26 | $4.72 | $4.77 | $4.70 | $4.76 | $4.76 | 11,203,400 |
| 2024-08-23 | $4.70 | $4.78 | $4.67 | $4.72 | $4.72 | 13,656,500 |
| 2024-08-22 | $4.80 | $4.82 | $4.70 | $4.70 | $4.70 | 15,955,900 |
| 2024-08-21 | $4.78 | $4.81 | $4.76 | $4.79 | $4.79 | 12,992,800 |
| 2024-08-20 | $4.88 | $4.89 | $4.77 | $4.79 | $4.79 | 18,690,600 |
| 2024-08-19 | $4.94 | $4.96 | $4.86 | $4.88 | $4.88 | 20,072,600 |
| 2024-08-16 | $5.04 | $5.05 | $4.91 | $4.94 | $4.94 | 21,029,130 |
| 2024-08-15 | $4.96 | $5.10 | $4.96 | $5.05 | $5.05 | 21,708,300 |
| 2024-08-14 | $5.01 | $5.04 | $4.97 | $4.98 | $4.98 | 16,124,400 |
| 2024-08-13 | $4.96 | $5.04 | $4.94 | $5.03 | $5.03 | 16,782,100 |
| 2024-08-12 | $4.99 | $4.99 | $4.93 | $4.98 | $4.98 | 14,422,880 |
| 2024-08-09 | $5.07 | $5.10 | $4.99 | $5.00 | $5.00 | 19,089,300 |
| 2024-08-08 | $4.99 | $5.10 | $4.98 | $5.03 | $5.03 | 23,674,420 |
| 2024-08-07 | $5.04 | $5.07 | $4.99 | $5.01 | $5.01 | 16,756,800 |
| 2024-08-06 | $5.10 | $5.11 | $4.99 | $5.05 | $5.05 | 21,525,200 |
| 2024-08-05 | $5.08 | $5.18 | $5.03 | $5.04 | $5.04 | 28,209,300 |
| 2024-08-02 | $5.25 | $5.27 | $5.08 | $5.10 | $5.10 | 26,739,320 |
| 2024-08-01 | $5.21 | $5.27 | $5.16 | $5.22 | $5.22 | 44,983,680 |
| 2024-07-31 | $4.95 | $5.42 | $4.95 | $5.28 | $5.28 | 74,265,950 |
| 2024-07-30 | $4.84 | $4.97 | $4.83 | $4.95 | $4.95 | 20,228,200 |
| 2024-07-29 | $4.87 | $4.91 | $4.85 | $4.86 | $4.86 | 14,642,000 |
| 2024-07-26 | $4.80 | $4.94 | $4.80 | $4.89 | $4.89 | 24,658,050 |
| 2024-07-25 | $4.69 | $4.83 | $4.69 | $4.82 | $4.82 | 21,783,540 |
| 2024-07-24 | $4.75 | $4.79 | $4.67 | $4.69 | $4.69 | 18,186,040 |
| 2024-07-23 | $4.81 | $4.90 | $4.76 | $4.77 | $4.77 | 23,173,800 |
| 2024-07-22 | $4.89 | $4.90 | $4.80 | $4.84 | $4.84 | 21,030,300 |
| 2024-07-19 | $4.80 | $4.87 | $4.77 | $4.84 | $4.84 | 19,957,000 |
| 2024-07-18 | $4.78 | $4.80 | $4.69 | $4.80 | $4.80 | 16,512,900 |
| 2024-07-17 | $4.77 | $4.81 | $4.75 | $4.80 | $4.80 | 15,526,500 |
| 2024-07-16 | $4.74 | $4.81 | $4.73 | $4.76 | $4.76 | 11,962,400 |
| 2024-07-15 | $4.82 | $4.82 | $4.72 | $4.75 | $4.75 | 16,380,670 |
| 2024-07-12 | $4.80 | $4.84 | $4.76 | $4.82 | $4.82 | 15,191,640 |
| 2024-07-11 | $4.74 | $4.83 | $4.71 | $4.83 | $4.83 | 22,878,940 |
| 2024-07-10 | $4.78 | $4.82 | $4.68 | $4.70 | $4.70 | 21,132,900 |
| 2024-07-09 | $4.60 | $4.82 | $4.56 | $4.81 | $4.81 | 26,732,500 |
| 2024-07-08 | $4.73 | $4.74 | $4.58 | $4.60 | $4.60 | 19,523,880 |
| 2024-07-05 | $4.75 | $4.81 | $4.70 | $4.77 | $4.77 | 14,902,400 |
| 2024-07-04 | $4.84 | $4.85 | $4.72 | $4.74 | $4.74 | 14,891,300 |
| 2024-07-03 | $4.80 | $4.87 | $4.78 | $4.83 | $4.83 | 15,274,600 |
| 2024-07-02 | $4.79 | $4.85 | $4.77 | $4.80 | $4.80 | 15,825,580 |
| 2024-07-01 | $4.71 | $4.80 | $4.68 | $4.79 | $4.79 | 20,075,330 |
| 2024-06-28 | $4.73 | $4.83 | $4.71 | $4.75 | $4.75 | 26,655,430 |
| 2024-06-27 | $4.87 | $4.88 | $4.72 | $4.73 | $4.73 | 28,373,700 |
| 2024-06-26 | $4.62 | $4.99 | $4.58 | $4.88 | $4.88 | 33,969,380 |
| 2024-06-25 | $4.65 | $4.67 | $4.57 | $4.62 | $4.62 | 15,626,300 |
| 2024-06-24 | $4.75 | $4.79 | $4.63 | $4.63 | $4.63 | 19,436,200 |
| 2024-06-21 | $4.77 | $4.84 | $4.77 | $4.79 | $4.79 | 13,190,260 |
| 2024-06-20 | $4.88 | $4.89 | $4.77 | $4.77 | $4.77 | 16,925,470 |
| 2024-06-19 | $4.94 | $4.96 | $4.89 | $4.90 | $4.90 | 15,258,200 |
| 2024-06-18 | $4.86 | $4.96 | $4.85 | $4.94 | $4.94 | 18,032,950 |
| 2024-06-17 | $4.83 | $4.89 | $4.80 | $4.86 | $4.86 | 14,756,300 |
| 2024-06-14 | $4.78 | $4.91 | $4.76 | $4.87 | $4.87 | 24,971,900 |
| 2024-06-13 | $4.83 | $4.84 | $4.77 | $4.78 | $4.78 | 13,769,700 |
| 2024-06-12 | $4.83 | $4.84 | $4.80 | $4.82 | $4.82 | 13,604,600 |
| 2024-06-11 | $4.82 | $4.86 | $4.76 | $4.82 | $4.82 | 17,240,880 |
| 2024-06-07 | $4.81 | $4.87 | $4.69 | $4.83 | $4.83 | 25,497,320 |
| 2024-06-06 | $4.93 | $4.96 | $4.78 | $4.81 | $4.81 | 24,928,390 |
| 2024-06-05 | $5.00 | $5.03 | $4.92 | $4.94 | $4.94 | 17,002,200 |
| 2024-06-04 | $4.99 | $5.03 | $4.95 | $5.02 | $5.02 | 17,752,400 |
| 2024-06-03 | $5.09 | $5.10 | $4.95 | $4.98 | $4.98 | 22,164,310 |
| 2024-05-31 | $5.11 | $5.13 | $5.09 | $5.10 | $5.10 | 13,506,900 |
| 2024-05-30 | $5.10 | $5.14 | $5.06 | $5.10 | $5.10 | 21,621,900 |
| 2024-05-29 | $5.08 | $5.20 | $5.05 | $5.14 | $5.14 | 21,949,700 |
| 2024-05-28 | $5.13 | $5.24 | $5.08 | $5.10 | $5.10 | 27,073,110 |
| 2024-05-27 | $5.17 | $5.21 | $5.06 | $5.14 | $5.14 | 23,256,000 |
| 2024-05-24 | $5.12 | $5.17 | $5.10 | $5.11 | $5.11 | 19,046,200 |
| 2024-05-23 | $5.25 | $5.25 | $5.11 | $5.12 | $5.12 | 24,222,030 |
| 2024-05-22 | $5.27 | $5.29 | $5.24 | $5.26 | $5.26 | 13,716,200 |
| 2024-05-21 | $5.28 | $5.28 | $5.21 | $5.25 | $5.25 | 16,966,400 |
| 2024-05-20 | $5.30 | $5.36 | $5.27 | $5.30 | $5.30 | 25,550,500 |
| 2024-05-17 | $5.24 | $5.31 | $5.21 | $5.31 | $5.31 | 27,205,880 |
| 2024-05-16 | $5.24 | $5.32 | $5.22 | $5.24 | $5.24 | 28,484,050 |
| 2024-05-15 | $5.43 | $5.45 | $5.21 | $5.21 | $5.21 | 41,362,570 |
| 2024-05-14 | $5.39 | $5.42 | $5.30 | $5.40 | $5.40 | 34,737,000 |
| 2024-05-13 | $5.31 | $5.42 | $5.23 | $5.37 | $5.37 | 39,692,010 |
| 2024-05-10 | $5.29 | $5.34 | $5.23 | $5.32 | $5.32 | 28,735,480 |
| 2024-05-09 | $5.23 | $5.34 | $5.21 | $5.29 | $5.29 | 26,638,800 |
| 2024-05-08 | $5.28 | $5.29 | $5.17 | $5.18 | $5.18 | 21,071,600 |
| 2024-05-07 | $5.31 | $5.32 | $5.25 | $5.30 | $5.30 | 24,848,100 |
| 2024-05-06 | $5.36 | $5.40 | $5.26 | $5.30 | $5.30 | 34,717,550 |
| 2024-04-30 | $5.34 | $5.39 | $5.25 | $5.27 | $5.27 | 43,791,100 |
| 2024-04-29 | $5.16 | $5.38 | $5.15 | $5.35 | $5.35 | 77,290,530 |
| 2024-04-26 | $4.97 | $5.17 | $4.89 | $5.15 | $5.15 | 61,922,990 |
| 2024-04-25 | $4.86 | $4.90 | $4.83 | $4.86 | $4.86 | 15,727,990 |
| 2024-04-24 | $4.83 | $4.88 | $4.82 | $4.87 | $4.87 | 17,607,650 |
| 2024-04-23 | $4.85 | $4.88 | $4.81 | $4.84 | $4.84 | 15,831,440 |
| 2024-04-22 | $4.86 | $4.94 | $4.83 | $4.84 | $4.84 | 17,587,870 |
| 2024-04-19 | $4.92 | $4.97 | $4.87 | $4.89 | $4.89 | 23,848,180 |
| 2024-04-18 | $4.83 | $5.08 | $4.80 | $4.97 | $4.97 | 42,516,540 |
| 2024-04-17 | $4.77 | $4.87 | $4.77 | $4.87 | $4.87 | 26,520,700 |
| 2024-04-16 | $4.96 | $4.99 | $4.73 | $4.76 | $4.76 | 34,248,580 |
| 2024-04-15 | $4.91 | $5.09 | $4.80 | $5.00 | $5.00 | 35,743,630 |
| 2024-04-12 | $5.06 | $5.08 | $4.94 | $4.95 | $4.95 | 19,407,800 |
| 2024-04-11 | $5.00 | $5.12 | $4.99 | $5.07 | $5.07 | 18,426,500 |
| 2024-04-10 | $5.15 | $5.16 | $4.99 | $5.03 | $5.03 | 25,333,450 |
| 2024-04-09 | $5.14 | $5.19 | $5.12 | $5.18 | $5.18 | 15,578,600 |
| 2024-04-08 | $5.13 | $5.22 | $5.07 | $5.14 | $5.14 | 28,309,090 |
| 2024-04-03 | $5.29 | $5.31 | $5.23 | $5.25 | $5.25 | 17,700,860 |
| 2024-04-02 | $5.31 | $5.35 | $5.26 | $5.29 | $5.29 | 20,719,130 |
| 2024-04-01 | $5.30 | $5.34 | $5.27 | $5.33 | $5.33 | 26,012,460 |
| 2024-03-29 | $5.20 | $5.23 | $5.14 | $5.23 | $5.23 | 24,462,600 |
| 2024-03-28 | $5.15 | $5.25 | $5.12 | $5.20 | $5.20 | 27,096,840 |
| 2024-03-27 | $5.33 | $5.35 | $5.13 | $5.14 | $5.14 | 33,129,210 |
| 2024-03-26 | $5.34 | $5.38 | $5.28 | $5.36 | $5.36 | 27,400,750 |
| 2024-03-25 | $5.54 | $5.57 | $5.31 | $5.33 | $5.33 | 63,490,980 |
| 2024-03-22 | $5.63 | $5.71 | $5.58 | $5.64 | $5.64 | 54,533,990 |
| 2024-03-21 | $5.61 | $5.72 | $5.59 | $5.62 | $5.62 | 41,352,270 |
| 2024-03-20 | $5.56 | $5.63 | $5.55 | $5.60 | $5.60 | 28,683,570 |
| 2024-03-19 | $5.69 | $5.70 | $5.57 | $5.58 | $5.58 | 36,736,290 |
| 2024-03-18 | $5.64 | $5.74 | $5.59 | $5.71 | $5.71 | 53,173,690 |
| 2024-03-15 | $5.46 | $5.59 | $5.45 | $5.59 | $5.59 | 35,418,700 |
| 2024-03-14 | $5.53 | $5.57 | $5.44 | $5.48 | $5.48 | 30,811,660 |
| 2024-03-13 | $5.59 | $5.60 | $5.49 | $5.53 | $5.53 | 30,952,020 |
| 2024-03-12 | $5.57 | $5.64 | $5.54 | $5.59 | $5.59 | 38,904,900 |
| 2024-03-11 | $5.45 | $5.54 | $5.45 | $5.54 | $5.54 | 32,324,120 |
| 2024-03-08 | $5.46 | $5.51 | $5.43 | $5.46 | $5.46 | 24,948,690 |
| 2024-03-07 | $5.60 | $5.63 | $5.48 | $5.49 | $5.49 | 37,896,110 |
| 2024-03-06 | $5.57 | $5.66 | $5.50 | $5.59 | $5.59 | 38,690,340 |
| 2024-03-05 | $5.68 | $5.69 | $5.58 | $5.59 | $5.59 | 39,454,690 |
| 2024-03-04 | $5.76 | $5.76 | $5.65 | $5.71 | $5.71 | 37,982,770 |
| 2024-03-01 | $5.71 | $5.79 | $5.67 | $5.77 | $5.77 | 53,698,510 |
| 2024-02-29 | $5.55 | $5.74 | $5.53 | $5.73 | $5.73 | 64,303,730 |
| 2024-02-28 | $5.73 | $5.92 | $5.54 | $5.57 | $5.57 | 107,580,900 |
| 2024-02-27 | $5.58 | $5.72 | $5.56 | $5.71 | $5.71 | 59,606,340 |
| 2024-02-26 | $5.63 | $5.69 | $5.56 | $5.60 | $5.60 | 61,274,030 |
| 2024-02-23 | $5.60 | $5.68 | $5.56 | $5.66 | $5.66 | 74,741,310 |
| 2024-02-22 | $5.45 | $5.62 | $5.44 | $5.58 | $5.58 | 70,369,090 |
| 2024-02-21 | $5.40 | $5.67 | $5.36 | $5.49 | $5.49 | 97,066,830 |
| 2024-02-20 | $5.35 | $5.54 | $5.29 | $5.49 | $5.49 | 78,073,180 |
| 2024-02-19 | $5.38 | $5.47 | $5.23 | $5.40 | $5.40 | 65,816,520 |
| 2024-02-08 | $5.29 | $5.50 | $5.24 | $5.37 | $5.37 | 75,363,190 |
| 2024-02-07 | $5.23 | $5.39 | $5.16 | $5.23 | $5.23 | 80,620,150 |
| 2024-02-06 | $4.87 | $5.42 | $4.71 | $5.29 | $5.29 | 109,467,400 |
| 2024-02-05 | $5.50 | $5.54 | $5.12 | $5.12 | $5.12 | 95,260,970 |
| 2024-02-02 | $6.03 | $6.10 | $5.48 | $5.69 | $5.69 | 155,630,430 |
| 2024-02-01 | $6.22 | $6.38 | $5.99 | $6.09 | $6.09 | 155,641,610 |
| 2024-01-31 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2024-01-30 | $5.99 | $6.73 | $5.98 | $6.57 | $6.57 | 260,836,800 |
| 2024-01-29 | $6.45 | $6.51 | $6.10 | $6.12 | $6.12 | 106,871,100 |
| 2024-01-26 | $6.33 | $6.99 | $6.30 | $6.53 | $6.53 | 162,408,550 |
| 2024-01-25 | $6.40 | $6.52 | $6.30 | $6.42 | $6.42 | 127,639,650 |
| 2024-01-24 | $6.15 | $6.78 | $6.04 | $6.52 | $6.52 | 172,781,940 |
| 2024-01-23 | $5.96 | $6.27 | $5.82 | $6.19 | $6.19 | 114,263,850 |
| 2024-01-22 | $6.16 | $6.35 | $5.93 | $6.06 | $6.06 | 117,106,910 |
| 2024-01-19 | $6.18 | $6.21 | $6.05 | $6.10 | $6.10 | 89,318,910 |
| 2024-01-18 | $5.93 | $6.48 | $5.92 | $6.35 | $6.35 | 161,920,140 |
| 2024-01-17 | $6.00 | $6.38 | $5.97 | $6.11 | $6.11 | 160,157,790 |
| 2024-01-16 | $5.72 | $6.18 | $5.72 | $6.05 | $6.05 | 142,876,860 |
| 2024-01-15 | $5.73 | $5.87 | $5.72 | $5.74 | $5.74 | 62,068,790 |
| 2024-01-12 | $5.89 | $5.95 | $5.77 | $5.79 | $5.79 | 122,388,010 |
| 2024-01-11 | $5.54 | $5.98 | $5.51 | $5.98 | $5.98 | 153,132,090 |
| 2024-01-10 | $5.57 | $5.57 | $5.37 | $5.44 | $5.44 | 26,543,890 |
| 2024-01-09 | $5.68 | $5.71 | $5.51 | $5.59 | $5.59 | 40,802,720 |
| 2024-01-08 | $5.57 | $5.84 | $5.53 | $5.71 | $5.71 | 56,442,130 |
| 2024-01-05 | $5.64 | $5.71 | $5.56 | $5.58 | $5.58 | 23,551,000 |
| 2024-01-04 | $5.69 | $5.70 | $5.60 | $5.66 | $5.66 | 19,901,400 |
| 2024-01-03 | $5.66 | $5.72 | $5.65 | $5.71 | $5.71 | 18,123,960 |
| 2024-01-02 | $5.69 | $5.72 | $5.64 | $5.69 | $5.69 | 18,381,070 |
| 2024-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-12-29 | $5.68 | $5.74 | $5.66 | $5.69 | $5.69 | 27,007,500 |
| 2023-12-28 | $5.57 | $5.75 | $5.57 | $5.72 | $5.72 | 41,877,150 |
| 2023-12-27 | $5.50 | $5.68 | $5.48 | $5.61 | $5.61 | 32,194,090 |
| 2023-12-26 | $5.51 | $5.56 | $5.48 | $5.53 | $5.53 | 17,671,600 |
| 2023-12-25 | $5.60 | $5.60 | $5.49 | $5.52 | $5.52 | 19,010,430 |
| 2023-12-22 | $5.65 | $5.67 | $5.53 | $5.61 | $5.61 | 24,307,070 |
| 2023-12-21 | $5.62 | $5.73 | $5.55 | $5.64 | $5.64 | 27,754,880 |
| 2023-12-20 | $5.90 | $5.90 | $5.66 | $5.67 | $5.67 | 36,296,930 |
| 2023-12-19 | $6.00 | $6.03 | $5.82 | $5.91 | $5.91 | 36,572,570 |
| 2023-12-18 | $6.07 | $6.14 | $5.96 | $6.01 | $6.01 | 37,666,240 |
| 2023-12-15 | $5.95 | $6.19 | $5.94 | $6.09 | $6.09 | 59,973,910 |
| 2023-12-14 | $6.00 | $6.02 | $5.93 | $5.96 | $5.96 | 21,108,120 |
| 2023-12-13 | $6.06 | $6.06 | $5.96 | $5.97 | $5.97 | 22,619,640 |
| 2023-12-12 | $6.06 | $6.11 | $6.00 | $6.06 | $6.06 | 28,935,050 |
| 2023-12-11 | $5.98 | $6.13 | $5.85 | $6.12 | $6.12 | 50,931,920 |
| 2023-12-08 | $6.16 | $6.24 | $6.05 | $6.05 | $6.05 | 68,158,830 |
| 2023-12-07 | $5.99 | $6.13 | $5.96 | $6.09 | $6.09 | 53,350,280 |
| 2023-12-06 | $5.92 | $6.10 | $5.90 | $6.03 | $6.03 | 49,443,980 |
| 2023-12-05 | $5.90 | $6.02 | $5.82 | $5.95 | $5.95 | 52,761,410 |
| 2023-12-04 | $5.80 | $6.20 | $5.76 | $5.97 | $5.97 | 74,535,790 |
| 2023-12-01 | $5.76 | $5.78 | $5.70 | $5.77 | $5.77 | 29,150,220 |
| 2023-11-30 | $5.75 | $5.81 | $5.71 | $5.75 | $5.75 | 26,594,720 |
| 2023-11-29 | $5.79 | $5.81 | $5.72 | $5.75 | $5.75 | 20,652,850 |
| 2023-11-28 | $5.82 | $5.84 | $5.76 | $5.79 | $5.79 | 22,956,170 |
| 2023-11-27 | $5.93 | $5.93 | $5.78 | $5.80 | $5.80 | 28,151,950 |
| 2023-11-24 | $6.00 | $6.01 | $5.89 | $5.92 | $5.92 | 20,615,600 |
| 2023-11-23 | $5.95 | $6.02 | $5.92 | $6.02 | $6.02 | 21,383,310 |
| 2023-11-22 | $6.01 | $6.05 | $5.95 | $5.95 | $5.95 | 28,255,590 |
| 2023-11-21 | $6.14 | $6.21 | $6.02 | $6.03 | $6.03 | 41,490,590 |
| 2023-11-20 | $6.12 | $6.14 | $6.05 | $6.14 | $6.14 | 30,093,530 |
| 2023-11-17 | $6.10 | $6.17 | $6.08 | $6.13 | $6.13 | 32,740,150 |
| 2023-11-16 | $6.20 | $6.24 | $6.13 | $6.14 | $6.14 | 38,038,350 |
| 2023-11-15 | $6.26 | $6.34 | $6.16 | $6.24 | $6.24 | 58,755,560 |
| 2023-11-14 | $6.17 | $6.43 | $6.15 | $6.24 | $6.24 | 86,646,110 |
| 2023-11-13 | $6.16 | $6.19 | $6.09 | $6.14 | $6.14 | 50,615,610 |
| 2023-11-10 | $6.01 | $6.32 | $6.00 | $6.22 | $6.22 | 93,741,800 |
| 2023-11-09 | $6.04 | $6.08 | $6.00 | $6.02 | $6.02 | 31,841,640 |
| 2023-11-08 | $6.16 | $6.16 | $6.01 | $6.06 | $6.06 | 55,366,260 |
| 2023-11-07 | $6.04 | $6.22 | $6.03 | $6.18 | $6.18 | 68,974,040 |
| 2023-11-06 | $6.01 | $6.13 | $5.96 | $6.09 | $6.09 | 73,585,250 |
| 2023-11-03 | $5.86 | $5.94 | $5.80 | $5.89 | $5.89 | 34,639,310 |
| 2023-11-02 | $5.85 | $5.99 | $5.85 | $5.86 | $5.86 | 42,165,340 |
| 2023-11-01 | $6.02 | $6.08 | $5.89 | $5.89 | $5.89 | 40,995,820 |
| 2023-10-31 | $6.03 | $6.12 | $5.91 | $5.94 | $5.94 | 67,457,590 |
| 2023-10-30 | $6.03 | $6.28 | $5.99 | $6.10 | $6.10 | 88,050,640 |
| 2023-10-27 | $6.00 | $6.13 | $5.99 | $6.01 | $6.01 | 93,942,470 |
| 2023-10-26 | $5.69 | $6.33 | $5.67 | $6.18 | $6.18 | 154,100,520 |
| 2023-10-25 | $5.87 | $5.89 | $5.73 | $5.75 | $5.75 | 54,683,890 |
| 2023-10-24 | $5.51 | $5.97 | $5.51 | $5.88 | $5.88 | 72,181,520 |
| 2023-10-23 | $5.70 | $5.71 | $5.41 | $5.54 | $5.54 | 45,543,730 |
| 2023-10-20 | $5.54 | $5.84 | $5.52 | $5.78 | $5.78 | 74,359,790 |
| 2023-10-19 | $5.51 | $5.68 | $5.50 | $5.59 | $5.59 | 40,402,060 |
| 2023-10-18 | $5.48 | $5.63 | $5.47 | $5.56 | $5.56 | 35,413,580 |
| 2023-10-17 | $5.47 | $5.61 | $5.43 | $5.54 | $5.54 | 40,342,840 |
| 2023-10-16 | $5.46 | $5.51 | $5.42 | $5.48 | $5.48 | 17,477,790 |
| 2023-10-13 | $5.44 | $5.52 | $5.39 | $5.48 | $5.48 | 20,950,670 |
| 2023-10-12 | $5.51 | $5.53 | $5.44 | $5.48 | $5.48 | 23,552,170 |
| 2023-10-11 | $5.47 | $5.51 | $5.41 | $5.42 | $5.42 | 21,530,460 |
| 2023-10-10 | $5.48 | $5.52 | $5.45 | $5.47 | $5.47 | 20,451,820 |
| 2023-10-09 | $5.72 | $5.73 | $5.44 | $5.48 | $5.48 | 42,589,330 |
| 2023-09-28 | $5.82 | $5.86 | $5.71 | $5.76 | $5.76 | 34,763,610 |
| 2023-09-27 | $5.85 | $5.89 | $5.80 | $5.83 | $5.83 | 34,995,020 |
| 2023-09-26 | $5.89 | $5.96 | $5.84 | $5.87 | $5.87 | 37,404,810 |
| 2023-09-25 | $6.10 | $6.12 | $5.91 | $5.92 | $5.92 | 66,461,160 |
| 2023-09-22 | $5.78 | $6.15 | $5.78 | $6.13 | $6.13 | 107,628,140 |
| 2023-09-21 | $5.76 | $5.93 | $5.76 | $5.80 | $5.80 | 47,075,140 |
| 2023-09-20 | $5.82 | $5.92 | $5.76 | $5.81 | $5.81 | 58,828,840 |
| 2023-09-19 | $5.67 | $6.05 | $5.65 | $5.90 | $5.90 | 100,826,340 |
| 2023-09-18 | $5.65 | $5.71 | $5.58 | $5.68 | $5.68 | 22,680,340 |
| 2023-09-15 | $5.70 | $5.76 | $5.63 | $5.70 | $5.70 | 35,465,980 |
| 2023-09-14 | $5.66 | $5.70 | $5.59 | $5.68 | $5.68 | 40,135,520 |
| 2023-09-13 | $5.66 | $5.82 | $5.64 | $5.73 | $5.73 | 60,996,730 |
| 2023-09-12 | $5.70 | $5.73 | $5.65 | $5.66 | $5.66 | 25,039,450 |
| 2023-09-11 | $5.64 | $5.77 | $5.55 | $5.73 | $5.73 | 43,599,430 |
| 2023-09-08 | $5.59 | $5.65 | $5.52 | $5.63 | $5.63 | 33,258,540 |
| 2023-09-07 | $5.57 | $5.64 | $5.55 | $5.63 | $5.63 | 41,318,370 |
| 2023-09-06 | $5.61 | $5.62 | $5.55 | $5.59 | $5.59 | 26,174,140 |
| 2023-09-05 | $5.66 | $5.67 | $5.56 | $5.62 | $5.62 | 39,027,130 |
| 2023-09-04 | $5.73 | $5.75 | $5.65 | $5.69 | $5.69 | 45,811,800 |
| 2023-09-01 | $5.90 | $5.92 | $5.69 | $5.71 | $5.71 | 46,164,420 |
| 2023-08-31 | $6.06 | $6.09 | $5.84 | $5.86 | $5.86 | 57,533,420 |
| 2023-08-30 | $6.28 | $6.30 | $6.05 | $6.12 | $6.12 | 81,019,330 |
| 2023-08-29 | $6.35 | $6.50 | $6.19 | $6.38 | $6.38 | 126,071,830 |
| 2023-08-28 | $6.83 | $6.83 | $6.47 | $6.51 | $6.51 | 190,523,440 |
| 2023-08-25 | $6.00 | $6.35 | $6.00 | $6.21 | $6.21 | 87,742,880 |
| 2023-08-24 | $5.99 | $6.15 | $5.95 | $6.03 | $6.03 | 49,305,820 |
| 2023-08-23 | $6.10 | $6.11 | $5.92 | $5.94 | $5.94 | 59,516,570 |
| 2023-08-22 | $6.15 | $6.30 | $6.05 | $6.19 | $6.19 | 64,005,750 |
| 2023-08-21 | $6.18 | $6.32 | $6.13 | $6.14 | $6.14 | 54,204,580 |
| 2023-08-18 | $6.38 | $6.55 | $6.20 | $6.22 | $6.22 | 66,117,670 |
| 2023-08-17 | $6.20 | $6.55 | $6.20 | $6.42 | $6.42 | 118,402,210 |
| 2023-08-16 | $6.05 | $6.42 | $6.00 | $6.30 | $6.30 | 106,674,020 |
| 2023-08-15 | $6.06 | $6.21 | $6.02 | $6.17 | $6.17 | 78,596,700 |
| 2023-08-14 | $5.93 | $6.23 | $5.93 | $6.14 | $6.14 | 101,233,030 |
| 2023-08-11 | $6.50 | $6.50 | $6.23 | $6.25 | $6.25 | 117,552,930 |
| 2023-08-10 | $6.46 | $6.81 | $6.31 | $6.70 | $6.70 | 175,435,440 |
| 2023-08-09 | $6.51 | $6.66 | $6.35 | $6.44 | $6.44 | 151,529,160 |
| 2023-08-08 | $7.22 | $7.25 | $6.67 | $6.67 | $6.67 | 260,864,270 |
| 2023-08-07 | $6.70 | $7.41 | $6.60 | $7.41 | $7.41 | 224,144,650 |
| 2023-08-04 | $6.53 | $7.02 | $6.38 | $6.74 | $6.74 | 197,494,490 |
| 2023-08-03 | $6.35 | $6.49 | $6.06 | $6.38 | $6.38 | 109,031,630 |
| 2023-08-02 | $6.07 | $6.35 | $6.05 | $6.21 | $6.21 | 110,023,960 |
| 2023-08-01 | $5.94 | $6.37 | $5.88 | $6.21 | $6.21 | 138,579,630 |
| 2023-07-31 | $5.86 | $6.20 | $5.80 | $5.95 | $5.95 | 136,475,390 |
| 2023-07-28 | $5.33 | $5.85 | $5.32 | $5.85 | $5.85 | 91,663,080 |
| 2023-07-27 | $5.39 | $5.40 | $5.30 | $5.32 | $5.32 | 21,321,320 |
| 2023-07-26 | $5.41 | $5.43 | $5.31 | $5.38 | $5.38 | 32,889,700 |
| 2023-07-25 | $5.20 | $5.41 | $5.17 | $5.37 | $5.37 | 56,096,140 |
| 2023-07-24 | $5.06 | $5.09 | $5.03 | $5.07 | $5.07 | 8,171,410 |
| 2023-07-21 | $5.02 | $5.09 | $5.02 | $5.07 | $5.07 | 10,359,020 |
| 2023-07-20 | $5.12 | $5.13 | $5.04 | $5.04 | $5.04 | 11,694,810 |
| 2023-07-19 | $5.05 | $5.11 | $5.04 | $5.11 | $5.11 | 13,639,390 |
| 2023-07-18 | $5.04 | $5.08 | $4.99 | $5.05 | $5.05 | 12,686,560 |
| 2023-07-17 | $5.10 | $5.10 | $5.00 | $5.03 | $5.03 | 15,903,060 |
| 2023-07-14 | $5.20 | $5.20 | $5.08 | $5.09 | $5.09 | 20,842,700 |
| 2023-07-13 | $5.10 | $5.22 | $5.07 | $5.19 | $5.19 | 27,081,330 |
| 2023-07-12 | $5.24 | $5.28 | $5.17 | $5.18 | $5.18 | 11,389,830 |
| 2023-07-11 | $5.22 | $5.26 | $5.19 | $5.24 | $5.24 | 11,524,310 |
| 2023-07-10 | $5.24 | $5.26 | $5.18 | $5.19 | $5.19 | 10,413,860 |
| 2023-07-07 | $5.16 | $5.24 | $5.13 | $5.22 | $5.22 | 16,299,210 |
| 2023-07-06 | $5.09 | $5.23 | $5.09 | $5.16 | $5.16 | 19,497,540 |
| 2023-07-05 | $5.13 | $5.16 | $5.10 | $5.11 | $5.11 | 10,850,900 |
| 2023-07-04 | $5.16 | $5.19 | $5.11 | $5.14 | $5.14 | 12,384,510 |
| 2023-07-03 | $5.11 | $5.19 | $5.09 | $5.17 | $5.17 | 15,266,330 |
| 2023-06-30 | $5.10 | $5.15 | $5.07 | $5.11 | $5.11 | 14,120,830 |
| 2023-06-29 | $5.09 | $5.10 | $5.05 | $5.08 | $5.08 | 9,817,560 |
| 2023-06-28 | $5.04 | $5.10 | $4.99 | $5.09 | $5.09 | 11,058,190 |
| 2023-06-27 | $4.98 | $5.07 | $4.96 | $5.05 | $5.05 | 12,459,490 |
| 2023-06-26 | $5.01 | $5.11 | $4.96 | $5.00 | $5.00 | 17,762,200 |
| 2023-06-21 | $5.04 | $5.07 | $5.01 | $5.02 | $5.02 | 12,820,100 |
| 2023-06-20 | $5.06 | $5.10 | $5.03 | $5.03 | $5.03 | 13,424,930 |
| 2023-06-19 | $5.13 | $5.14 | $5.08 | $5.08 | $5.08 | 10,446,140 |
| 2023-06-16 | $5.12 | $5.16 | $5.09 | $5.12 | $5.12 | 15,337,600 |
| 2023-06-15 | $5.06 | $5.16 | $5.04 | $5.13 | $5.13 | 18,666,820 |
| 2023-06-14 | $5.11 | $5.15 | $5.07 | $5.09 | $5.09 | 15,590,030 |
| 2023-06-13 | $5.12 | $5.14 | $5.08 | $5.10 | $5.10 | 13,245,010 |
| 2023-06-12 | $5.16 | $5.18 | $5.08 | $5.12 | $5.12 | 13,940,700 |
| 2023-06-09 | $5.22 | $5.29 | $5.16 | $5.17 | $5.17 | 16,347,840 |
| 2023-06-08 | $5.19 | $5.25 | $5.13 | $5.22 | $5.22 | 12,715,200 |
| 2023-06-07 | $5.15 | $5.27 | $5.14 | $5.20 | $5.20 | 13,424,880 |
| 2023-06-06 | $5.29 | $5.29 | $5.15 | $5.17 | $5.17 | 15,865,430 |
| 2023-06-05 | $5.31 | $5.34 | $5.28 | $5.29 | $5.29 | 12,715,970 |
| 2023-06-02 | $5.44 | $5.47 | $5.29 | $5.31 | $5.31 | 21,756,770 |
| 2023-06-01 | $5.53 | $5.55 | $5.41 | $5.43 | $5.43 | 27,161,690 |
| 2023-05-31 | $5.57 | $5.61 | $5.51 | $5.55 | $5.55 | 24,536,600 |
| 2023-05-30 | $5.44 | $5.70 | $5.44 | $5.60 | $5.60 | 41,774,030 |
| 2023-05-29 | $5.45 | $5.56 | $5.41 | $5.45 | $5.45 | 26,418,640 |
| 2023-05-26 | $5.28 | $5.58 | $5.26 | $5.50 | $5.50 | 37,696,810 |
| 2023-05-25 | $5.25 | $5.40 | $5.23 | $5.32 | $5.32 | 24,829,410 |
| 2023-05-24 | $5.29 | $5.38 | $5.22 | $5.28 | $5.28 | 29,283,970 |
| 2023-05-23 | $5.41 | $5.44 | $5.31 | $5.31 | $5.31 | 12,237,820 |
| 2023-05-22 | $5.46 | $5.46 | $5.35 | $5.39 | $5.39 | 14,049,930 |
| 2023-05-19 | $5.52 | $5.55 | $5.42 | $5.45 | $5.45 | 17,287,850 |
| 2023-05-18 | $5.60 | $5.64 | $5.52 | $5.56 | $5.56 | 13,805,300 |
| 2023-05-17 | $5.51 | $5.62 | $5.42 | $5.59 | $5.59 | 20,665,300 |
| 2023-05-16 | $5.67 | $5.68 | $5.52 | $5.56 | $5.56 | 35,545,300 |
| 2023-05-15 | $5.48 | $5.79 | $5.46 | $5.70 | $5.70 | 54,017,740 |
| 2023-05-12 | $5.46 | $5.57 | $5.42 | $5.48 | $5.48 | 18,659,160 |
| 2023-05-11 | $5.42 | $5.50 | $5.36 | $5.45 | $5.45 | 14,804,380 |
| 2023-05-10 | $5.44 | $5.52 | $5.36 | $5.43 | $5.43 | 25,236,790 |
| 2023-05-09 | $5.41 | $5.65 | $5.37 | $5.45 | $5.45 | 49,318,280 |
| 2023-05-08 | $5.33 | $5.46 | $5.31 | $5.41 | $5.41 | 26,943,880 |
| 2023-05-05 | $5.32 | $5.40 | $5.30 | $5.33 | $5.33 | 25,508,240 |
| 2023-05-04 | $5.20 | $5.33 | $5.17 | $5.31 | $5.31 | 29,938,560 |
| 2023-05-03 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2023-05-02 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2023-04-28 | $5.10 | $5.25 | $5.07 | $5.24 | $5.24 | 33,188,170 |
| 2023-04-27 | $5.02 | $5.14 | $4.98 | $5.10 | $5.10 | 26,228,690 |
| 2023-04-26 | $4.90 | $5.12 | $4.85 | $5.00 | $5.00 | 36,518,080 |
| 2023-04-25 | $4.79 | $4.83 | $4.69 | $4.80 | $4.80 | 12,537,520 |
| 2023-04-24 | $4.88 | $4.89 | $4.76 | $4.81 | $4.81 | 13,169,420 |
| 2023-04-21 | $5.06 | $5.06 | $4.87 | $4.87 | $4.87 | 18,648,410 |
| 2023-04-20 | $5.07 | $5.09 | $4.99 | $5.06 | $5.06 | 15,973,520 |
| 2023-04-19 | $5.22 | $5.22 | $5.08 | $5.09 | $5.09 | 16,799,520 |
| 2023-04-18 | $5.23 | $5.25 | $5.18 | $5.22 | $5.22 | 17,899,460 |
| 2023-04-17 | $5.16 | $5.26 | $5.14 | $5.24 | $5.24 | 27,164,560 |
| 2023-04-14 | $5.12 | $5.18 | $5.11 | $5.15 | $5.15 | 12,925,300 |
| 2023-04-13 | $5.16 | $5.17 | $5.09 | $5.11 | $5.11 | 12,409,000 |
| 2023-04-12 | $5.08 | $5.15 | $5.07 | $5.14 | $5.14 | 14,072,490 |
| 2023-04-11 | $5.08 | $5.15 | $5.05 | $5.08 | $5.08 | 14,860,690 |
| 2023-04-10 | $5.15 | $5.17 | $5.03 | $5.05 | $5.05 | 15,334,850 |
| 2023-04-07 | $5.12 | $5.16 | $5.07 | $5.12 | $5.12 | 13,680,730 |
| 2023-04-06 | $5.14 | $5.16 | $5.07 | $5.09 | $5.09 | 10,764,300 |
| 2023-04-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2023-04-04 | $5.17 | $5.18 | $5.12 | $5.15 | $5.15 | 14,721,350 |
| 2023-04-03 | $5.08 | $5.18 | $5.05 | $5.16 | $5.16 | 19,668,980 |
| 2023-03-31 | $5.05 | $5.09 | $5.04 | $5.07 | $5.07 | 10,232,900 |
| 2023-03-30 | $5.12 | $5.13 | $5.01 | $5.08 | $5.08 | 13,195,550 |
| 2023-03-29 | $5.12 | $5.18 | $5.05 | $5.10 | $5.10 | 12,306,990 |
| 2023-03-28 | $5.19 | $5.19 | $5.10 | $5.12 | $5.12 | 11,709,200 |
| 2023-03-27 | $5.15 | $5.19 | $5.07 | $5.16 | $5.16 | 19,723,080 |
| 2023-03-24 | $5.15 | $5.25 | $5.12 | $5.16 | $5.16 | 22,901,470 |
| 2023-03-23 | $5.08 | $5.15 | $5.07 | $5.14 | $5.14 | 17,379,470 |
| 2023-03-22 | $5.09 | $5.10 | $5.05 | $5.09 | $5.09 | 12,498,600 |
| 2023-03-21 | $5.09 | $5.12 | $5.04 | $5.10 | $5.10 | 15,984,900 |
| 2023-03-20 | $5.05 | $5.20 | $5.04 | $5.07 | $5.07 | 28,382,330 |
| 2023-03-17 | $4.96 | $5.06 | $4.95 | $5.01 | $5.01 | 23,166,690 |
| 2023-03-16 | $4.92 | $4.98 | $4.91 | $4.92 | $4.92 | 9,523,220 |
| 2023-03-15 | $4.95 | $5.03 | $4.93 | $4.95 | $4.95 | 16,913,890 |
| 2023-03-14 | $4.99 | $4.99 | $4.87 | $4.91 | $4.91 | 16,143,510 |
| 2023-03-13 | $5.00 | $5.02 | $4.91 | $5.00 | $5.00 | 18,311,000 |
| 2023-03-10 | $4.99 | $5.06 | $4.98 | $5.00 | $5.00 | 18,984,870 |
| 2023-03-09 | $5.09 | $5.10 | $5.00 | $5.03 | $5.03 | 17,187,920 |
| 2023-03-08 | $5.04 | $5.09 | $5.03 | $5.09 | $5.09 | 18,430,710 |
| 2023-03-07 | $5.21 | $5.22 | $5.07 | $5.07 | $5.07 | 32,494,000 |
| 2023-03-06 | $5.22 | $5.23 | $5.17 | $5.21 | $5.21 | 26,037,860 |
| 2023-03-03 | $5.22 | $5.24 | $5.15 | $5.20 | $5.20 | 40,689,660 |
| 2023-03-02 | $5.33 | $5.35 | $5.20 | $5.25 | $5.25 | 83,291,890 |
| 2023-03-01 | $5.06 | $5.53 | $5.05 | $5.42 | $5.42 | 125,473,550 |
| 2023-02-28 | $5.01 | $5.03 | $4.97 | $5.03 | $5.03 | 7,796,000 |
| 2023-02-27 | $5.01 | $5.03 | $4.95 | $4.96 | $4.96 | 9,179,200 |
| 2023-02-24 | $5.12 | $5.12 | $5.01 | $5.04 | $5.04 | 12,713,500 |
| 2023-02-23 | $5.04 | $5.18 | $5.02 | $5.09 | $5.09 | 25,571,390 |
| 2023-02-22 | $5.03 | $5.07 | $4.99 | $5.01 | $5.01 | 10,501,700 |
| 2023-02-21 | $5.06 | $5.08 | $5.01 | $5.05 | $5.05 | 16,174,490 |
| 2023-02-20 | $4.99 | $5.08 | $4.92 | $5.07 | $5.07 | 24,668,200 |
| 2023-02-17 | $4.95 | $4.99 | $4.90 | $4.90 | $4.90 | 13,252,800 |
| 2023-02-16 | $5.04 | $5.14 | $4.93 | $4.97 | $4.97 | 21,428,070 |
| 2023-02-15 | $5.10 | $5.10 | $5.01 | $5.02 | $5.02 | 10,104,750 |
| 2023-02-14 | $5.09 | $5.11 | $5.06 | $5.10 | $5.10 | 9,795,560 |
| 2023-02-13 | $5.04 | $5.10 | $5.02 | $5.09 | $5.09 | 13,592,640 |
| 2023-02-10 | $5.04 | $5.09 | $5.00 | $5.06 | $5.06 | 12,583,720 |
| 2023-02-09 | $4.97 | $5.06 | $4.95 | $5.04 | $5.04 | 14,441,050 |
| 2023-02-08 | $5.03 | $5.05 | $4.96 | $4.96 | $4.96 | 12,647,100 |
| 2023-02-07 | $5.05 | $5.08 | $5.00 | $5.04 | $5.04 | 11,615,610 |
| 2023-02-06 | $5.06 | $5.11 | $5.03 | $5.05 | $5.05 | 12,947,830 |
| 2023-02-03 | $5.11 | $5.16 | $5.06 | $5.10 | $5.10 | 14,645,950 |
| 2023-02-02 | $5.33 | $5.39 | $5.11 | $5.12 | $5.12 | 33,959,600 |
| 2023-02-01 | $5.11 | $5.21 | $5.09 | $5.21 | $5.21 | 20,103,570 |
| 2023-01-31 | $5.07 | $5.12 | $5.04 | $5.10 | $5.10 | 15,612,360 |
| 2023-01-30 | $5.16 | $5.19 | $5.07 | $5.08 | $5.08 | 26,838,980 |
| 2023-01-20 | $5.27 | $5.28 | $5.13 | $5.14 | $5.14 | 23,047,030 |
| 2023-01-19 | $5.19 | $5.28 | $5.11 | $5.27 | $5.27 | 32,000,880 |
| 2023-01-18 | $5.15 | $5.25 | $5.11 | $5.19 | $5.19 | 27,971,340 |
| 2023-01-17 | $5.01 | $5.20 | $4.99 | $5.16 | $5.16 | 35,014,240 |
| 2023-01-16 | $4.89 | $5.12 | $4.88 | $5.03 | $5.03 | 41,126,400 |
| 2023-01-13 | $4.76 | $4.89 | $4.73 | $4.87 | $4.87 | 21,184,370 |
| 2023-01-12 | $4.74 | $4.75 | $4.68 | $4.74 | $4.74 | 8,215,310 |
| 2023-01-11 | $4.83 | $4.84 | $4.73 | $4.74 | $4.74 | 12,160,800 |
| 2023-01-10 | $4.91 | $4.93 | $4.79 | $4.81 | $4.81 | 20,740,260 |
| 2023-01-09 | $4.78 | $4.84 | $4.76 | $4.79 | $4.79 | 13,129,710 |
| 2023-01-06 | $4.77 | $4.82 | $4.74 | $4.75 | $4.75 | 12,442,070 |
| 2023-01-05 | $4.78 | $4.82 | $4.74 | $4.78 | $4.78 | 22,526,830 |
| 2023-01-04 | $4.72 | $4.77 | $4.72 | $4.76 | $4.76 | 10,958,540 |
| 2023-01-03 | $4.72 | $4.75 | $4.65 | $4.74 | $4.74 | 9,405,330 |
| 2023-01-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2022-12-30 | $4.70 | $4.73 | $4.68 | $4.70 | $4.70 | 4,852,460 |
| 2022-12-29 | $4.66 | $4.71 | $4.63 | $4.69 | $4.69 | 6,991,100 |
| 2022-12-28 | $4.69 | $4.75 | $4.66 | $4.70 | $4.70 | 7,666,400 |
| 2022-12-27 | $4.69 | $4.75 | $4.67 | $4.72 | $4.72 | 8,910,870 |
| 2022-12-26 | $4.69 | $4.70 | $4.63 | $4.67 | $4.67 | 6,595,300 |
| 2022-12-23 | $4.61 | $4.71 | $4.61 | $4.68 | $4.68 | 5,835,710 |
| 2022-12-22 | $4.75 | $4.77 | $4.63 | $4.65 | $4.65 | 7,816,000 |
| 2022-12-21 | $4.73 | $4.76 | $4.69 | $4.72 | $4.72 | 6,084,200 |
| 2022-12-20 | $4.72 | $4.76 | $4.71 | $4.76 | $4.76 | 6,180,380 |
| 2022-12-19 | $4.87 | $4.89 | $4.70 | $4.73 | $4.73 | 13,517,280 |
| 2022-12-16 | $4.91 | $5.00 | $4.87 | $4.89 | $4.89 | 10,736,610 |
| 2022-12-15 | $4.94 | $4.96 | $4.90 | $4.90 | $4.90 | 7,450,270 |
| 2022-12-14 | $4.95 | $5.01 | $4.92 | $4.95 | $4.95 | 10,862,000 |
| 2022-12-13 | $4.94 | $4.97 | $4.92 | $4.94 | $4.94 | 9,992,580 |
| 2022-12-12 | $5.00 | $5.02 | $4.93 | $4.94 | $4.94 | 13,060,770 |
| 2022-12-09 | $5.05 | $5.09 | $4.98 | $5.03 | $5.03 | 15,689,930 |
| 2022-12-08 | $5.09 | $5.11 | $5.03 | $5.05 | $5.05 | 8,319,660 |
| 2022-12-07 | $5.10 | $5.13 | $5.04 | $5.09 | $5.09 | 14,417,740 |
| 2022-12-06 | $5.14 | $5.19 | $5.08 | $5.10 | $5.10 | 16,652,340 |
| 2022-12-05 | $5.09 | $5.20 | $5.09 | $5.17 | $5.17 | 23,770,920 |
| 2022-12-01 | $5.15 | $5.20 | $5.06 | $5.08 | $5.08 | 20,241,860 |
| 2022-11-30 | $5.12 | $5.18 | $5.06 | $5.07 | $5.07 | 18,012,410 |
| 2022-11-29 | $4.99 | $5.15 | $4.99 | $5.12 | $5.12 | 24,839,340 |
| 2022-11-28 | $4.92 | $4.98 | $4.86 | $4.98 | $4.98 | 17,179,010 |
| 2022-11-25 | $4.98 | $5.08 | $4.97 | $5.03 | $5.03 | 15,477,120 |
| 2022-11-24 | $5.06 | $5.08 | $4.98 | $5.01 | $5.01 | 12,212,520 |
| 2022-11-23 | $5.02 | $5.06 | $4.96 | $5.02 | $5.02 | 16,677,900 |
| 2022-11-22 | $5.07 | $5.13 | $5.01 | $5.04 | $5.04 | 16,885,150 |
| 2022-11-21 | $5.18 | $5.19 | $5.03 | $5.08 | $5.08 | 21,450,550 |
| 2022-11-18 | $5.22 | $5.34 | $5.17 | $5.18 | $5.18 | 33,952,510 |
| 2022-11-17 | $5.20 | $5.39 | $5.20 | $5.31 | $5.31 | 51,676,880 |
| 2022-11-16 | $5.25 | $5.28 | $5.14 | $5.19 | $5.19 | 71,960,370 |
| 2022-11-15 | $5.05 | $5.61 | $5.04 | $5.43 | $5.43 | 114,494,570 |
| 2022-11-14 | $4.86 | $5.35 | $4.86 | $5.12 | $5.12 | 91,957,100 |
| 2022-11-11 | $4.87 | $4.94 | $4.78 | $4.86 | $4.86 | 26,514,620 |
| 2022-11-10 | $4.68 | $4.81 | $4.68 | $4.77 | $4.77 | 14,706,600 |
| 2022-11-09 | $4.75 | $4.76 | $4.72 | $4.73 | $4.73 | 9,150,000 |
| 2022-11-08 | $4.78 | $4.79 | $4.70 | $4.74 | $4.74 | 11,862,330 |
| 2022-11-07 | $4.70 | $4.77 | $4.69 | $4.77 | $4.77 | 15,539,980 |
| 2022-11-04 | $4.66 | $4.78 | $4.66 | $4.74 | $4.74 | 25,580,840 |
| 2022-11-03 | $4.74 | $4.76 | $4.62 | $4.67 | $4.67 | 18,824,140 |
| 2022-11-02 | $4.72 | $4.79 | $4.69 | $4.76 | $4.76 | 24,228,270 |
| 2022-11-01 | $4.50 | $4.90 | $4.48 | $4.80 | $4.80 | 34,190,650 |
| 2022-10-31 | $4.40 | $4.55 | $4.38 | $4.48 | $4.48 | 18,082,340 |
| 2022-10-28 | $4.61 | $4.68 | $4.40 | $4.43 | $4.43 | 26,184,130 |
| 2022-10-27 | $4.59 | $4.77 | $4.55 | $4.66 | $4.66 | 51,092,750 |
| 2022-10-26 | $4.65 | $5.04 | $4.61 | $4.85 | $4.85 | 66,838,320 |
| 2022-10-25 | $4.57 | $4.66 | $4.50 | $4.58 | $4.58 | 9,629,210 |
| 2022-10-24 | $4.65 | $4.81 | $4.60 | $4.61 | $4.61 | 13,835,930 |
| 2022-10-21 | $4.80 | $4.85 | $4.66 | $4.66 | $4.66 | 14,997,730 |
| 2022-10-20 | $4.67 | $4.74 | $4.61 | $4.66 | $4.66 | 10,022,400 |
| 2022-10-19 | $4.67 | $4.72 | $4.64 | $4.66 | $4.66 | 7,151,900 |
| 2022-10-18 | $4.71 | $4.78 | $4.67 | $4.69 | $4.69 | 10,083,600 |
| 2022-10-17 | $4.66 | $4.75 | $4.64 | $4.71 | $4.71 | 10,061,000 |
| 2022-10-14 | $4.67 | $4.73 | $4.63 | $4.70 | $4.70 | 15,570,200 |
| 2022-10-13 | $4.56 | $4.72 | $4.55 | $4.67 | $4.67 | 17,704,000 |
| 2022-10-12 | $4.46 | $4.58 | $4.42 | $4.57 | $4.57 | 10,883,840 |
| 2022-10-11 | $4.42 | $4.51 | $4.37 | $4.47 | $4.47 | 9,853,060 |
| 2022-10-10 | $4.48 | $4.52 | $4.37 | $4.41 | $4.41 | 10,188,800 |
| 2022-09-30 | $4.56 | $4.56 | $4.48 | $4.49 | $4.49 | 9,076,590 |
| 2022-09-29 | $4.67 | $4.72 | $4.51 | $4.54 | $4.54 | 12,587,760 |
| 2022-09-28 | $4.72 | $4.73 | $4.61 | $4.63 | $4.63 | 9,452,480 |
| 2022-09-27 | $4.68 | $4.76 | $4.65 | $4.73 | $4.73 | 11,867,760 |
| 2022-09-26 | $4.80 | $4.84 | $4.61 | $4.65 | $4.65 | 17,727,960 |
| 2022-09-23 | $4.86 | $4.96 | $4.81 | $4.82 | $4.82 | 16,925,180 |
| 2022-09-22 | $4.86 | $5.11 | $4.85 | $4.91 | $4.91 | 23,593,300 |
| 2022-09-21 | $4.80 | $5.11 | $4.70 | $4.93 | $4.93 | 25,246,230 |
| 2022-09-20 | $4.83 | $4.87 | $4.76 | $4.77 | $4.77 | 9,734,300 |
| 2022-09-19 | $4.75 | $4.84 | $4.72 | $4.79 | $4.79 | 16,598,540 |
| 2022-09-16 | $5.03 | $5.16 | $4.86 | $4.89 | $4.89 | 30,309,320 |
| 2022-09-15 | $5.12 | $5.18 | $5.00 | $5.03 | $5.03 | 16,213,160 |
| 2022-09-14 | $5.10 | $5.15 | $5.06 | $5.09 | $5.09 | 13,443,670 |
| 2022-09-13 | $5.26 | $5.29 | $5.13 | $5.17 | $5.17 | 18,084,100 |
| 2022-09-12 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2022-09-09 | $5.22 | $5.32 | $5.17 | $5.26 | $5.26 | 17,234,540 |
| 2022-09-08 | $5.18 | $5.29 | $5.18 | $5.20 | $5.20 | 15,602,870 |
| 2022-09-07 | $5.24 | $5.27 | $5.16 | $5.18 | $5.18 | 12,039,110 |
| 2022-09-06 | $5.27 | $5.33 | $5.20 | $5.27 | $5.27 | 14,280,530 |
| 2022-09-05 | $5.16 | $5.33 | $5.16 | $5.26 | $5.26 | 12,138,680 |
| 2022-09-02 | $5.23 | $5.28 | $5.16 | $5.21 | $5.21 | 12,086,350 |
| 2022-09-01 | $5.30 | $5.44 | $5.21 | $5.22 | $5.22 | 16,563,780 |
| 2022-08-31 | $5.36 | $5.41 | $5.24 | $5.26 | $5.26 | 18,450,410 |
| 2022-08-30 | $5.41 | $5.47 | $5.34 | $5.40 | $5.40 | 18,089,880 |
| 2022-08-29 | $5.38 | $5.45 | $5.35 | $5.42 | $5.42 | 16,095,200 |
| 2022-08-26 | $5.46 | $5.54 | $5.39 | $5.42 | $5.42 | 19,036,670 |
| 2022-08-25 | $5.47 | $5.58 | $5.38 | $5.49 | $5.49 | 30,557,230 |
| 2022-08-24 | $5.46 | $5.71 | $5.40 | $5.41 | $5.41 | 36,494,630 |
| 2022-08-23 | $5.39 | $5.68 | $5.38 | $5.51 | $5.51 | 35,455,730 |
| 2022-08-22 | $5.45 | $5.52 | $5.36 | $5.38 | $5.38 | 24,531,310 |
| 2022-08-19 | $5.47 | $5.56 | $5.42 | $5.46 | $5.46 | 30,244,270 |
| 2022-08-18 | $5.47 | $5.65 | $5.42 | $5.52 | $5.52 | 49,683,150 |
| 2022-08-17 | $5.46 | $5.59 | $5.33 | $5.47 | $5.47 | 65,390,900 |
| 2022-08-16 | $5.37 | $5.72 | $5.33 | $5.43 | $5.43 | 75,299,120 |
| 2022-08-15 | $5.13 | $5.53 | $5.12 | $5.28 | $5.28 | 62,980,200 |
| 2022-08-12 | $5.20 | $5.30 | $5.13 | $5.16 | $5.16 | 50,113,300 |
| 2022-08-11 | $4.88 | $5.28 | $4.86 | $5.28 | $5.25 | 60,673,500 |
| 2022-08-10 | $4.80 | $4.87 | $4.79 | $4.80 | $4.77 | 5,339,500 |
| 2022-08-09 | $4.87 | $4.87 | $4.80 | $4.82 | $4.79 | 6,505,090 |
| 2022-08-08 | $4.88 | $4.91 | $4.81 | $4.85 | $4.82 | 9,713,400 |
| 2022-08-05 | $4.72 | $4.92 | $4.68 | $4.90 | $4.87 | 19,433,900 |
| 2022-08-04 | $4.68 | $4.72 | $4.61 | $4.70 | $4.67 | 9,528,600 |
| 2022-08-03 | $4.71 | $4.80 | $4.61 | $4.65 | $4.62 | 11,066,460 |
| 2022-08-02 | $4.89 | $4.91 | $4.60 | $4.72 | $4.69 | 17,999,160 |
| 2022-08-01 | $4.97 | $4.99 | $4.91 | $4.94 | $4.91 | 9,055,650 |
| 2022-07-29 | $4.96 | $5.03 | $4.94 | $4.94 | $4.94 | 9,454,900 |
| 2022-07-28 | $4.94 | $5.02 | $4.94 | $4.96 | $4.96 | 13,481,270 |
| 2022-07-27 | $4.94 | $4.95 | $4.91 | $4.93 | $4.93 | 7,357,840 |
| 2022-07-26 | $4.92 | $4.96 | $4.89 | $4.96 | $4.96 | 8,590,700 |
| 2022-07-25 | $4.99 | $5.03 | $4.87 | $4.91 | $4.91 | 11,368,860 |
| 2022-07-22 | $5.01 | $5.08 | $4.94 | $4.99 | $4.99 | 17,214,300 |
| 2022-07-21 | $4.94 | $5.17 | $4.92 | $5.03 | $5.03 | 28,526,050 |
| 2022-07-20 | $4.94 | $4.96 | $4.90 | $4.93 | $4.93 | 10,913,540 |
| 2022-07-19 | $4.95 | $4.98 | $4.88 | $4.92 | $4.92 | 12,465,390 |
| 2022-07-18 | $4.83 | $4.97 | $4.81 | $4.94 | $4.94 | 18,295,670 |
| 2022-07-15 | $5.05 | $5.09 | $4.77 | $4.81 | $4.81 | 32,445,700 |
| 2022-07-14 | $5.10 | $5.15 | $5.03 | $5.11 | $5.11 | 32,986,890 |
| 2022-07-13 | $4.99 | $5.48 | $4.97 | $5.22 | $5.22 | 48,564,430 |
| 2022-07-12 | $5.00 | $5.11 | $4.95 | $5.02 | $5.02 | 26,243,650 |
| 2022-07-11 | $4.91 | $5.01 | $4.88 | $4.99 | $4.99 | 26,021,920 |
| 2022-07-08 | $4.85 | $5.26 | $4.79 | $4.97 | $4.97 | 43,139,440 |
| 2022-07-07 | $4.75 | $4.85 | $4.74 | $4.79 | $4.79 | 11,486,190 |
| 2022-07-06 | $4.91 | $4.94 | $4.79 | $4.80 | $4.80 | 25,207,090 |
| 2022-07-05 | $4.85 | $5.32 | $4.83 | $5.01 | $5.01 | 41,205,080 |
| 2022-07-04 | $4.75 | $4.86 | $4.60 | $4.84 | $4.84 | 25,189,930 |
| 2022-07-01 | $5.05 | $5.07 | $4.92 | $4.95 | $4.95 | 14,071,660 |
| 2022-06-30 | $5.00 | $5.11 | $5.00 | $5.03 | $5.03 | 16,429,780 |
| 2022-06-29 | $5.12 | $5.17 | $5.00 | $5.01 | $5.01 | 23,472,270 |
| 2022-06-28 | $5.05 | $5.13 | $5.01 | $5.12 | $5.12 | 20,375,650 |
| 2022-06-27 | $5.11 | $5.14 | $5.02 | $5.04 | $5.04 | 17,881,470 |
| 2022-06-24 | $5.11 | $5.14 | $5.05 | $5.08 | $5.08 | 17,822,720 |
| 2022-06-23 | $4.98 | $5.15 | $4.98 | $5.11 | $5.11 | 23,982,320 |
| 2022-06-22 | $5.10 | $5.10 | $4.96 | $4.98 | $4.98 | 17,723,060 |
| 2022-06-21 | $5.10 | $5.18 | $5.03 | $5.09 | $5.09 | 18,664,780 |
| 2022-06-20 | $5.15 | $5.18 | $5.07 | $5.07 | $5.07 | 21,234,560 |
| 2022-06-17 | $5.16 | $5.26 | $5.06 | $5.17 | $5.17 | 33,173,020 |
| 2022-06-16 | $5.47 | $5.47 | $5.21 | $5.22 | $5.22 | 57,124,460 |
| 2022-06-15 | $5.40 | $5.80 | $5.34 | $5.47 | $5.47 | 95,680,950 |
| 2022-06-14 | $5.06 | $5.45 | $5.04 | $5.40 | $5.40 | 61,535,130 |
| 2022-06-13 | $5.15 | $5.27 | $5.06 | $5.15 | $5.15 | 47,591,990 |
| 2022-06-10 | $5.11 | $5.48 | $5.00 | $5.29 | $5.29 | 84,888,130 |
| 2022-06-09 | $4.83 | $5.28 | $4.83 | $5.28 | $5.28 | 93,558,400 |
| 2022-06-08 | $4.75 | $4.82 | $4.71 | $4.80 | $4.80 | 16,084,290 |
| 2022-06-07 | $4.77 | $4.84 | $4.72 | $4.75 | $4.75 | 14,213,120 |
| 2022-06-06 | $4.71 | $4.82 | $4.70 | $4.79 | $4.79 | 13,063,260 |
| 2022-06-02 | $4.65 | $4.74 | $4.63 | $4.72 | $4.72 | 11,419,500 |
| 2022-06-01 | $4.68 | $4.83 | $4.65 | $4.69 | $4.69 | 13,223,320 |
| 2022-05-31 | $4.65 | $4.70 | $4.60 | $4.68 | $4.68 | 9,596,810 |
| 2022-05-30 | $4.69 | $4.69 | $4.61 | $4.64 | $4.64 | 8,317,700 |
| 2022-05-27 | $4.66 | $4.70 | $4.64 | $4.66 | $4.66 | 12,774,330 |
| 2022-05-26 | $4.66 | $4.73 | $4.59 | $4.67 | $4.67 | 16,249,470 |
| 2022-05-25 | $4.59 | $4.62 | $4.55 | $4.61 | $4.61 | 13,128,340 |
| 2022-05-24 | $4.71 | $4.75 | $4.52 | $4.67 | $4.67 | 14,421,900 |
| 2022-05-23 | $4.57 | $4.70 | $4.56 | $4.67 | $4.67 | 11,551,250 |
| 2022-05-20 | $4.55 | $4.61 | $4.53 | $4.60 | $4.60 | 13,089,810 |
| 2022-05-19 | $4.46 | $4.57 | $4.45 | $4.54 | $4.54 | 12,642,300 |
| 2022-05-18 | $4.51 | $4.61 | $4.51 | $4.53 | $4.53 | 15,370,320 |
| 2022-05-17 | $4.48 | $4.57 | $4.46 | $4.48 | $4.48 | 10,948,590 |
| 2022-05-16 | $4.54 | $4.57 | $4.47 | $4.49 | $4.49 | 8,968,330 |
| 2022-05-13 | $4.53 | $4.59 | $4.47 | $4.51 | $4.51 | 12,215,850 |
| 2022-05-12 | $4.40 | $4.64 | $4.40 | $4.54 | $4.54 | 19,902,040 |
| 2022-05-11 | $4.39 | $4.62 | $4.39 | $4.43 | $4.43 | 20,750,500 |
| 2022-05-10 | $4.32 | $4.42 | $4.25 | $4.39 | $4.39 | 16,174,560 |
| 2022-05-09 | $4.20 | $4.54 | $4.20 | $4.37 | $4.37 | 17,283,050 |
| 2022-05-06 | $4.22 | $4.32 | $4.19 | $4.22 | $4.22 | 12,725,610 |
| 2022-05-05 | $4.31 | $4.38 | $4.29 | $4.34 | $4.34 | 13,315,800 |
| 2022-05-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2022-05-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 0 |
| 2022-04-29 | $4.30 | $4.39 | $4.25 | $4.37 | $4.37 | 20,023,150 |
| 2022-04-28 | $4.20 | $4.28 | $4.13 | $4.20 | $4.20 | 21,874,500 |
| 2022-04-27 | $4.25 | $4.35 | $4.15 | $4.32 | $4.32 | 43,264,560 |
| 2022-04-26 | $5.03 | $5.04 | $4.61 | $4.61 | $4.61 | 19,832,900 |
| 2022-04-25 | $5.29 | $5.31 | $4.97 | $4.98 | $4.98 | 17,414,210 |
| 2022-04-22 | $5.35 | $5.43 | $5.32 | $5.34 | $5.34 | 9,543,770 |
| 2022-04-21 | $5.47 | $5.52 | $5.35 | $5.38 | $5.38 | 14,171,130 |
| 2022-04-20 | $5.53 | $5.58 | $5.47 | $5.49 | $5.49 | 10,260,310 |
| 2022-04-19 | $5.52 | $5.56 | $5.48 | $5.53 | $5.53 | 10,011,840 |
| 2022-04-18 | $5.55 | $5.56 | $5.46 | $5.50 | $5.50 | 19,063,920 |
| 2022-04-15 | $5.69 | $5.75 | $5.60 | $5.63 | $5.63 | 21,356,110 |
| 2022-04-14 | $5.62 | $5.75 | $5.62 | $5.72 | $5.72 | 20,870,710 |
| 2022-04-13 | $5.69 | $5.72 | $5.61 | $5.63 | $5.63 | 21,812,040 |
| 2022-04-12 | $5.49 | $5.83 | $5.41 | $5.73 | $5.73 | 34,509,430 |
| 2022-04-11 | $5.53 | $5.62 | $5.44 | $5.46 | $5.46 | 21,288,060 |
| 2022-04-08 | $5.53 | $5.87 | $5.43 | $5.66 | $5.66 | 29,717,060 |
| 2022-04-07 | $5.65 | $5.70 | $5.53 | $5.53 | $5.53 | 13,556,290 |
| 2022-04-06 | $5.57 | $5.70 | $5.57 | $5.69 | $5.69 | 17,852,880 |
| 2022-04-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-04-04 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2022-04-01 | $5.52 | $5.64 | $5.52 | $5.62 | $5.62 | 16,016,290 |
| 2022-03-31 | $5.53 | $5.64 | $5.52 | $5.55 | $5.55 | 15,097,840 |
| 2022-03-30 | $5.48 | $5.61 | $5.45 | $5.58 | $5.58 | 17,984,220 |
| 2022-03-29 | $5.53 | $5.53 | $5.40 | $5.43 | $5.43 | 8,409,100 |
| 2022-03-28 | $5.47 | $5.55 | $5.44 | $5.51 | $5.51 | 10,004,540 |
| 2022-03-25 | $5.56 | $5.62 | $5.50 | $5.51 | $5.51 | 12,906,210 |
| 2022-03-24 | $5.62 | $5.63 | $5.54 | $5.55 | $5.55 | 11,512,600 |
| 2022-03-23 | $5.63 | $5.68 | $5.62 | $5.64 | $5.64 | 11,349,840 |
| 2022-03-22 | $5.68 | $5.72 | $5.63 | $5.66 | $5.66 | 15,372,640 |
| 2022-03-21 | $5.71 | $5.78 | $5.60 | $5.69 | $5.69 | 26,732,390 |
| 2022-03-18 | $5.54 | $5.95 | $5.49 | $5.80 | $5.80 | 42,126,280 |
| 2022-03-17 | $5.62 | $5.65 | $5.52 | $5.54 | $5.54 | 22,752,310 |
| 2022-03-16 | $5.36 | $5.58 | $5.28 | $5.58 | $5.58 | 27,841,030 |
| 2022-03-15 | $5.46 | $5.54 | $5.29 | $5.29 | $5.29 | 16,943,950 |
| 2022-03-14 | $5.49 | $5.59 | $5.45 | $5.46 | $5.46 | 11,938,020 |
| 2022-03-11 | $5.40 | $5.64 | $5.30 | $5.57 | $5.57 | 22,275,300 |
| 2022-03-10 | $5.52 | $5.55 | $5.43 | $5.45 | $5.45 | 18,373,910 |
| 2022-03-09 | $5.68 | $5.70 | $5.26 | $5.47 | $5.47 | 27,802,820 |
| 2022-03-08 | $5.78 | $5.84 | $5.63 | $5.68 | $5.68 | 26,797,050 |
| 2022-03-07 | $5.91 | $5.94 | $5.72 | $5.75 | $5.75 | 25,786,330 |
| 2022-03-04 | $5.96 | $5.98 | $5.83 | $5.86 | $5.86 | 35,932,240 |
| 2022-03-03 | $5.76 | $6.16 | $5.76 | $6.03 | $6.03 | 60,551,560 |
| 2022-03-02 | $5.69 | $5.78 | $5.68 | $5.76 | $5.76 | 10,019,050 |
| 2022-03-01 | $5.73 | $5.75 | $5.66 | $5.74 | $5.74 | 12,425,240 |
| 2022-02-28 | $5.76 | $5.91 | $5.66 | $5.73 | $5.73 | 24,263,410 |
| 2022-02-25 | $5.65 | $5.96 | $5.62 | $5.74 | $5.74 | 22,793,430 |
| 2022-02-24 | $5.81 | $5.82 | $5.55 | $5.61 | $5.61 | 17,851,400 |
| 2022-02-23 | $5.80 | $5.84 | $5.77 | $5.82 | $5.82 | 7,658,300 |
| 2022-02-22 | $5.83 | $5.87 | $5.75 | $5.78 | $5.78 | 12,806,480 |
| 2022-02-21 | $5.84 | $5.88 | $5.82 | $5.87 | $5.87 | 9,483,840 |
| 2022-02-18 | $5.79 | $5.86 | $5.76 | $5.85 | $5.85 | 8,102,200 |
| 2022-02-17 | $5.84 | $5.87 | $5.80 | $5.80 | $5.80 | 10,406,020 |
| 2022-02-16 | $5.86 | $5.87 | $5.81 | $5.84 | $5.84 | 7,232,350 |
| 2022-02-15 | $5.79 | $5.86 | $5.78 | $5.83 | $5.83 | 8,349,990 |
| 2022-02-14 | $5.82 | $5.88 | $5.79 | $5.80 | $5.80 | 12,535,250 |
| 2022-02-11 | $5.86 | $5.98 | $5.84 | $5.86 | $5.86 | 13,803,970 |
| 2022-02-10 | $5.88 | $5.89 | $5.83 | $5.88 | $5.88 | 9,111,830 |
| 2022-02-09 | $5.85 | $5.90 | $5.81 | $5.87 | $5.87 | 10,919,520 |
| 2022-02-08 | $5.67 | $5.86 | $5.65 | $5.85 | $5.85 | 16,271,620 |
| 2022-02-07 | $5.68 | $5.72 | $5.66 | $5.70 | $5.70 | 9,540,510 |
| 2022-02-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-02-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2022-01-28 | $5.61 | $5.69 | $5.55 | $5.60 | $5.60 | 10,867,220 |
| 2022-01-27 | $5.68 | $5.70 | $5.54 | $5.55 | $5.55 | 12,238,960 |
| 2022-01-26 | $5.67 | $5.72 | $5.60 | $5.71 | $5.71 | 11,742,940 |
| 2022-01-25 | $5.90 | $5.91 | $5.60 | $5.64 | $5.64 | 16,380,080 |
| 2022-01-24 | $5.91 | $5.98 | $5.90 | $5.91 | $5.91 | 10,798,310 |
| 2022-01-21 | $5.99 | $6.05 | $5.95 | $5.96 | $5.96 | 12,175,490 |
| 2022-01-20 | $5.96 | $6.11 | $5.94 | $6.02 | $6.02 | 21,034,710 |
| 2022-01-19 | $5.96 | $6.03 | $5.94 | $5.99 | $5.99 | 11,388,900 |
| 2022-01-18 | $5.93 | $6.04 | $5.92 | $5.99 | $5.99 | 19,251,410 |
| 2022-01-17 | $5.90 | $5.97 | $5.90 | $5.94 | $5.94 | 11,607,900 |
| 2022-01-14 | $6.03 | $6.04 | $5.92 | $5.92 | $5.92 | 20,056,010 |
| 2022-01-13 | $6.10 | $6.14 | $6.05 | $6.06 | $6.06 | 16,521,620 |
| 2022-01-12 | $6.12 | $6.17 | $6.07 | $6.12 | $6.12 | 16,873,350 |
| 2022-01-11 | $6.11 | $6.17 | $6.08 | $6.13 | $6.13 | 20,056,940 |
| 2022-01-10 | $6.16 | $6.22 | $6.05 | $6.13 | $6.13 | 37,761,230 |
| 2022-01-07 | $6.13 | $6.55 | $6.11 | $6.25 | $6.25 | 65,546,860 |
| 2022-01-06 | $6.08 | $6.16 | $6.06 | $6.08 | $6.08 | 21,701,110 |
| 2022-01-05 | $6.16 | $6.25 | $6.13 | $6.14 | $6.14 | 25,525,110 |
| 2022-01-04 | $6.13 | $6.23 | $6.09 | $6.20 | $6.20 | 28,444,400 |
| 2022-01-03 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-12-31 | $6.09 | $6.20 | $6.08 | $6.11 | $6.11 | 22,683,940 |
| 2021-12-30 | $6.07 | $6.16 | $6.01 | $6.10 | $6.10 | 28,890,840 |
| 2021-12-29 | $6.00 | $6.28 | $5.99 | $6.09 | $6.09 | 46,605,660 |
| 2021-12-28 | $5.97 | $6.01 | $5.92 | $6.00 | $6.00 | 15,019,910 |
| 2021-12-27 | $5.96 | $6.02 | $5.93 | $5.97 | $5.97 | 11,776,810 |
| 2021-12-24 | $6.06 | $6.12 | $5.95 | $5.96 | $5.96 | 17,859,150 |
| 2021-12-23 | $6.05 | $6.07 | $5.98 | $6.02 | $6.02 | 17,245,370 |
| 2021-12-22 | $6.15 | $6.20 | $6.04 | $6.05 | $6.05 | 23,603,690 |
| 2021-12-21 | $6.05 | $6.19 | $5.98 | $6.18 | $6.18 | 30,318,990 |
| 2021-12-20 | $6.12 | $6.18 | $6.02 | $6.02 | $6.02 | 25,169,530 |
| 2021-12-17 | $6.20 | $6.25 | $6.13 | $6.14 | $6.14 | 36,864,320 |
| 2021-12-16 | $5.93 | $6.40 | $5.92 | $6.18 | $6.18 | 65,450,960 |
| 2021-12-15 | $5.90 | $5.97 | $5.88 | $5.91 | $5.91 | 14,904,450 |
| 2021-12-14 | $5.86 | $5.94 | $5.86 | $5.89 | $5.89 | 17,829,760 |
| 2021-12-13 | $6.14 | $6.20 | $5.92 | $5.95 | $5.95 | 31,274,700 |
| 2021-12-10 | $5.99 | $6.01 | $5.91 | $5.95 | $5.95 | 24,900,510 |
| 2021-12-09 | $5.89 | $6.15 | $5.87 | $6.06 | $6.06 | 44,896,820 |
| 2021-12-08 | $5.79 | $5.96 | $5.74 | $5.93 | $5.93 | 26,640,750 |
| 2021-12-07 | $5.83 | $5.87 | $5.73 | $5.77 | $5.77 | 16,489,320 |
| 2021-12-06 | $5.81 | $5.93 | $5.77 | $5.80 | $5.80 | 28,558,330 |
| 2021-12-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 13,057,830 |
| 2021-12-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 12,218,900 |
| 2021-12-01 | $5.64 | $5.77 | $5.63 | $5.74 | $5.74 | 11,127,240 |
| 2021-11-30 | $5.66 | $5.70 | $5.62 | $5.65 | $5.65 | 9,754,420 |
| 2021-11-29 | $5.66 | $5.69 | $5.62 | $5.65 | $5.65 | 12,666,230 |
| 2021-11-26 | $5.75 | $5.77 | $5.71 | $5.75 | $5.75 | 8,929,180 |
| 2021-11-25 | $5.78 | $5.79 | $5.72 | $5.74 | $5.74 | 8,866,990 |
| 2021-11-24 | $5.77 | $5.82 | $5.75 | $5.78 | $5.78 | 10,140,100 |
| 2021-11-23 | $5.82 | $5.88 | $5.78 | $5.80 | $5.80 | 16,543,910 |
| 2021-11-22 | $5.73 | $5.85 | $5.73 | $5.78 | $5.78 | 17,835,150 |
| 2021-11-19 | $5.66 | $5.82 | $5.61 | $5.75 | $5.75 | 17,050,890 |
| 2021-11-18 | $5.72 | $5.73 | $5.64 | $5.64 | $5.64 | 9,644,830 |
| 2021-11-17 | $5.70 | $5.77 | $5.69 | $5.73 | $5.73 | 8,750,070 |
| 2021-11-16 | $5.76 | $5.81 | $5.69 | $5.71 | $5.71 | 10,205,070 |
| 2021-11-15 | $5.80 | $5.80 | $5.70 | $5.77 | $5.77 | 9,536,760 |
| 2021-11-12 | $5.80 | $5.80 | $5.74 | $5.77 | $5.77 | 10,385,220 |
| 2021-11-11 | $5.68 | $5.81 | $5.68 | $5.80 | $5.80 | 18,200,680 |
| 2021-11-10 | $5.69 | $5.71 | $5.64 | $5.71 | $5.71 | 10,581,030 |
| 2021-11-09 | $5.61 | $5.69 | $5.61 | $5.69 | $5.69 | 10,200,960 |
| 2021-11-08 | $5.55 | $5.66 | $5.55 | $5.63 | $5.63 | 11,847,770 |
| 2021-11-05 | $5.58 | $5.58 | $5.58 | $5.58 | $5.58 | 10,493,070 |
| 2021-11-04 | $5.59 | $5.62 | $5.57 | $5.58 | $5.58 | 9,111,910 |
| 2021-11-03 | $5.54 | $5.60 | $5.53 | $5.59 | $5.59 | 7,696,820 |
| 2021-11-02 | $5.65 | $5.68 | $5.52 | $5.56 | $5.56 | 12,977,990 |
| 2021-11-01 | $5.61 | $5.71 | $5.58 | $5.68 | $5.68 | 12,911,410 |
| 2021-10-29 | $5.58 | $5.65 | $5.53 | $5.62 | $5.62 | 13,477,400 |
| 2021-10-28 | $5.55 | $5.66 | $5.54 | $5.57 | $5.57 | 15,083,180 |
| 2021-10-27 | $5.76 | $5.80 | $5.54 | $5.60 | $5.60 | 27,084,720 |
| 2021-10-26 | $5.88 | $5.93 | $5.83 | $5.84 | $5.84 | 11,991,630 |
| 2021-10-25 | $5.89 | $5.93 | $5.82 | $5.93 | $5.93 | 18,260,930 |
| 2021-10-22 | $5.88 | $5.94 | $5.86 | $5.88 | $5.88 | 11,442,000 |
| 2021-10-21 | $5.90 | $5.98 | $5.86 | $5.90 | $5.90 | 14,945,550 |
| 2021-10-20 | $5.90 | $5.96 | $5.86 | $5.91 | $5.91 | 12,602,730 |
| 2021-10-19 | $5.86 | $5.96 | $5.84 | $5.92 | $5.92 | 15,081,820 |
| 2021-10-18 | $5.83 | $5.90 | $5.79 | $5.87 | $5.87 | 12,488,670 |
| 2021-10-15 | $5.94 | $5.95 | $5.80 | $5.84 | $5.84 | 14,702,080 |
| 2021-10-14 | $5.91 | $5.96 | $5.89 | $5.94 | $5.94 | 14,134,500 |
| 2021-10-13 | $5.93 | $5.97 | $5.85 | $5.93 | $5.93 | 16,763,280 |
| 2021-10-12 | $6.11 | $6.12 | $5.85 | $5.92 | $5.92 | 34,775,920 |
| 2021-10-11 | $6.27 | $6.29 | $6.12 | $6.15 | $6.15 | 29,667,630 |
| 2021-10-08 | $6.08 | $6.43 | $6.07 | $6.27 | $6.27 | 41,451,370 |
| 2021-10-07 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-10-06 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2021-09-30 | $6.11 | $6.14 | $5.98 | $6.03 | $6.03 | 27,514,180 |
| 2021-09-29 | $6.14 | $6.21 | $6.04 | $6.10 | $6.10 | 27,666,840 |
| 2021-09-28 | $6.18 | $6.23 | $6.01 | $6.21 | $6.21 | 28,167,460 |
| 2021-09-27 | $6.38 | $6.55 | $6.07 | $6.10 | $6.10 | 48,412,280 |
| 2021-09-24 | $6.52 | $6.52 | $6.27 | $6.30 | $6.30 | 41,103,410 |
| 2021-09-23 | $6.61 | $6.66 | $6.47 | $6.54 | $6.54 | 48,544,610 |
| 2021-09-22 | $6.19 | $6.73 | $6.16 | $6.55 | $6.55 | 71,272,260 |
| 2021-09-21 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-09-20 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-09-17 | $6.19 | $6.30 | $6.15 | $6.24 | $6.24 | 29,804,270 |
| 2021-09-16 | $6.44 | $6.48 | $6.14 | $6.17 | $6.17 | 46,384,460 |
| 2021-09-15 | $6.25 | $6.56 | $6.22 | $6.45 | $6.45 | 66,743,740 |
| 2021-09-14 | $6.36 | $6.64 | $6.32 | $6.32 | $6.32 | 71,530,560 |
| 2021-09-13 | $6.32 | $6.44 | $6.28 | $6.35 | $6.35 | 35,738,250 |
| 2021-09-10 | $6.41 | $6.55 | $6.32 | $6.35 | $6.35 | 54,211,400 |
| 2021-09-09 | $6.36 | $6.43 | $6.32 | $6.41 | $6.41 | 34,869,090 |
| 2021-09-08 | $6.25 | $6.50 | $6.21 | $6.41 | $6.41 | 59,727,150 |
| 2021-09-07 | $6.30 | $6.38 | $6.22 | $6.37 | $6.37 | 43,113,750 |
| 2021-09-06 | $6.23 | $6.39 | $6.21 | $6.32 | $6.32 | 46,738,390 |
| 2021-09-03 | $6.61 | $6.61 | $6.22 | $6.25 | $6.25 | 67,866,600 |
| 2021-09-02 | $6.22 | $6.44 | $6.18 | $6.37 | $6.37 | 69,952,020 |
| 2021-09-01 | $6.16 | $6.50 | $6.09 | $6.29 | $6.29 | 88,183,510 |
| 2021-08-31 | $6.03 | $6.16 | $5.96 | $6.16 | $6.16 | 52,108,620 |
| 2021-08-30 | $6.07 | $6.13 | $5.96 | $6.06 | $6.06 | 37,114,000 |
| 2021-08-27 | $6.00 | $6.09 | $5.98 | $6.01 | $6.01 | 31,846,660 |
| 2021-08-26 | $6.02 | $6.17 | $5.95 | $6.05 | $6.05 | 52,870,640 |
| 2021-08-25 | $6.05 | $6.24 | $6.01 | $6.07 | $6.07 | 76,864,510 |
| 2021-08-24 | $6.06 | $6.09 | $5.95 | $5.97 | $5.97 | 74,909,130 |
| 2021-08-23 | $6.28 | $6.33 | $6.02 | $6.05 | $6.05 | 128,103,660 |
| 2021-08-20 | $5.79 | $6.30 | $5.76 | $6.30 | $6.30 | 148,339,320 |
| 2021-08-19 | $5.74 | $5.86 | $5.70 | $5.73 | $5.73 | 28,749,100 |
| 2021-08-18 | $5.53 | $5.86 | $5.51 | $5.83 | $5.83 | 47,172,440 |
| 2021-08-17 | $5.60 | $5.77 | $5.54 | $5.55 | $5.55 | 28,958,860 |
| 2021-08-16 | $5.55 | $5.65 | $5.55 | $5.59 | $5.59 | 15,628,790 |
| 2021-08-13 | $5.62 | $5.63 | $5.53 | $5.58 | $5.58 | 11,434,640 |
| 2021-08-12 | $5.66 | $5.69 | $5.61 | $5.63 | $5.60 | 12,134,850 |
| 2021-08-11 | $5.72 | $5.77 | $5.65 | $5.67 | $5.64 | 15,778,980 |
| 2021-08-10 | $5.63 | $5.72 | $5.59 | $5.72 | $5.69 | 15,925,540 |
| 2021-08-09 | $5.57 | $5.72 | $5.56 | $5.66 | $5.63 | 16,396,320 |
| 2021-08-06 | $5.55 | $5.60 | $5.51 | $5.55 | $5.52 | 10,467,760 |
| 2021-08-05 | $5.67 | $5.69 | $5.53 | $5.55 | $5.52 | 15,059,790 |
| 2021-08-04 | $5.62 | $5.72 | $5.62 | $5.68 | $5.65 | 12,665,690 |
| 2021-08-03 | $5.65 | $5.83 | $5.62 | $5.67 | $5.64 | 23,356,570 |
| 2021-08-02 | $5.45 | $5.84 | $5.36 | $5.72 | $5.69 | 31,823,560 |
| 2021-07-30 | $5.59 | $5.86 | $5.56 | $5.64 | $5.61 | 28,328,270 |
| 2021-07-29 | $5.57 | $5.64 | $5.55 | $5.56 | $5.53 | 13,791,460 |
| 2021-07-28 | $5.61 | $5.70 | $5.50 | $5.52 | $5.49 | 19,381,490 |
| 2021-07-27 | $5.89 | $5.94 | $5.62 | $5.66 | $5.63 | 20,887,990 |
| 2021-07-26 | $6.01 | $6.06 | $5.84 | $5.86 | $5.83 | 27,973,960 |
| 2021-07-23 | $5.92 | $6.15 | $5.88 | $6.01 | $5.98 | 40,797,100 |
| 2021-07-22 | $5.85 | $5.96 | $5.83 | $5.94 | $5.91 | 22,019,740 |
| 2021-07-21 | $5.83 | $5.92 | $5.81 | $5.87 | $5.84 | 16,560,540 |
| 2021-07-20 | $5.77 | $5.84 | $5.76 | $5.83 | $5.80 | 9,552,780 |
| 2021-07-19 | $5.82 | $5.85 | $5.77 | $5.80 | $5.77 | 16,697,420 |
| 2021-07-16 | $5.95 | $5.97 | $5.86 | $5.89 | $5.86 | 20,265,830 |
| 2021-07-15 | $5.90 | $5.95 | $5.83 | $5.92 | $5.89 | 24,832,680 |
| 2021-07-14 | $5.97 | $6.00 | $5.86 | $5.90 | $5.87 | 26,351,600 |
| 2021-07-13 | $6.06 | $6.07 | $5.92 | $5.97 | $5.94 | 29,171,030 |
| 2021-07-12 | $6.17 | $6.24 | $6.03 | $6.03 | $6.00 | 53,107,930 |
| 2021-07-09 | $5.98 | $6.16 | $5.94 | $6.09 | $6.06 | 74,574,470 |
| 2021-07-08 | $5.76 | $6.25 | $5.75 | $6.15 | $6.12 | 108,385,420 |
| 2021-07-07 | $5.67 | $5.78 | $5.65 | $5.68 | $5.65 | 14,271,160 |
| 2021-07-06 | $5.64 | $5.71 | $5.61 | $5.68 | $5.65 | 12,335,500 |
| 2021-07-05 | $5.60 | $5.66 | $5.56 | $5.62 | $5.59 | 12,366,750 |
| 2021-07-02 | $5.76 | $5.80 | $5.60 | $5.62 | $5.59 | 19,351,660 |
| 2021-07-01 | $6.05 | $6.15 | $5.76 | $5.77 | $5.74 | 28,191,860 |
| 2021-06-30 | $6.00 | $6.06 | $5.93 | $6.02 | $5.99 | 18,658,200 |
| 2021-06-29 | $6.04 | $6.08 | $6.00 | $6.01 | $5.98 | 15,843,100 |
| 2021-06-28 | $6.12 | $6.12 | $5.99 | $6.04 | $6.01 | 26,474,150 |
| 2021-06-25 | $5.95 | $6.20 | $5.89 | $6.12 | $6.09 | 48,137,560 |
| 2021-06-24 | $5.89 | $6.02 | $5.88 | $5.94 | $5.91 | 18,690,040 |
| 2021-06-23 | $5.93 | $5.97 | $5.86 | $5.92 | $5.89 | 19,796,040 |
| 2021-06-22 | $5.99 | $6.04 | $5.91 | $5.93 | $5.90 | 19,461,760 |
| 2021-06-21 | $6.03 | $6.11 | $5.98 | $5.99 | $5.96 | 17,911,660 |
| 2021-06-18 | $5.95 | $6.07 | $5.93 | $6.02 | $5.99 | 24,209,550 |
| 2021-06-17 | $5.95 | $6.06 | $5.93 | $5.98 | $5.95 | 22,300,940 |
| 2021-06-16 | $5.95 | $6.07 | $5.83 | $5.99 | $5.96 | 29,971,950 |
| 2021-06-15 | $5.92 | $6.10 | $5.92 | $5.96 | $5.93 | 22,079,220 |
| 2021-06-14 | $5.94 | $5.94 | $5.94 | $5.94 | $5.91 | 0 |
| 2021-06-11 | $6.19 | $6.22 | $5.94 | $5.94 | $5.91 | 39,710,390 |
| 2021-06-10 | $6.23 | $6.29 | $6.18 | $6.19 | $6.16 | 28,313,800 |
| 2021-06-09 | $6.22 | $6.31 | $6.17 | $6.25 | $6.22 | 26,109,050 |
| 2021-06-08 | $6.22 | $6.33 | $6.17 | $6.20 | $6.17 | 29,248,680 |
| 2021-06-07 | $6.20 | $6.34 | $6.13 | $6.24 | $6.21 | 27,989,510 |
| 2021-06-04 | $6.14 | $6.48 | $6.12 | $6.24 | $6.21 | 45,936,880 |
| 2021-06-03 | $6.24 | $6.36 | $6.15 | $6.18 | $6.15 | 35,490,770 |
| 2021-06-02 | $6.55 | $6.59 | $6.17 | $6.23 | $6.20 | 64,494,490 |
| 2021-06-01 | $6.43 | $6.73 | $6.37 | $6.62 | $6.58 | 71,989,120 |
| 2021-05-31 | $6.45 | $6.53 | $6.35 | $6.45 | $6.42 | 52,066,070 |
| 2021-05-28 | $6.54 | $6.79 | $6.34 | $6.47 | $6.44 | 91,742,620 |
| 2021-05-27 | $6.55 | $6.80 | $6.48 | $6.61 | $6.57 | 98,901,770 |
| 2021-05-26 | $7.30 | $7.31 | $6.65 | $6.72 | $6.68 | 169,375,910 |
| 2021-05-25 | $6.07 | $6.71 | $6.07 | $6.71 | $6.67 | 76,939,050 |
| 2021-05-24 | $6.28 | $6.33 | $6.09 | $6.10 | $6.07 | 81,153,270 |
| 2021-05-21 | $6.32 | $6.62 | $6.20 | $6.21 | $6.18 | 134,767,620 |
| 2021-05-20 | $5.63 | $6.25 | $5.63 | $6.25 | $6.22 | 107,987,290 |
| 2021-05-19 | $5.60 | $5.85 | $5.59 | $5.68 | $5.65 | 42,881,740 |
| 2021-05-18 | $5.46 | $6.00 | $5.45 | $5.77 | $5.74 | 69,176,550 |
| 2021-05-17 | $5.50 | $5.54 | $5.40 | $5.45 | $5.42 | 22,154,660 |
| 2021-05-14 | $5.31 | $5.65 | $5.29 | $5.59 | $5.56 | 38,983,040 |
| 2021-05-13 | $5.30 | $5.36 | $5.27 | $5.28 | $5.25 | 10,467,440 |
| 2021-05-12 | $5.26 | $5.32 | $5.24 | $5.30 | $5.27 | 9,870,000 |
| 2021-05-11 | $5.18 | $5.36 | $5.18 | $5.29 | $5.26 | 16,890,440 |
| 2021-05-10 | $5.17 | $5.21 | $5.14 | $5.21 | $5.18 | 9,292,460 |
| 2021-05-07 | $5.16 | $5.26 | $5.15 | $5.18 | $5.15 | 11,371,600 |
| 2021-05-06 | $5.34 | $5.53 | $5.23 | $5.26 | $5.23 | 17,546,450 |
| 2021-05-05 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2021-05-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.12 | 0 |
| 2021-04-30 | $5.24 | $5.24 | $5.12 | $5.15 | $5.12 | 13,181,610 |
| 2021-04-29 | $5.20 | $5.31 | $5.14 | $5.26 | $5.23 | 16,225,160 |
| 2021-04-28 | $5.27 | $5.27 | $5.19 | $5.20 | $5.17 | 10,341,120 |
| 2021-04-27 | $5.23 | $5.29 | $5.16 | $5.27 | $5.24 | 16,573,240 |
| 2021-04-26 | $5.52 | $5.52 | $5.25 | $5.26 | $5.23 | 39,579,490 |
| 2021-04-23 | $5.81 | $5.82 | $5.70 | $5.71 | $5.68 | 13,741,920 |
| 2021-04-22 | $5.85 | $5.91 | $5.83 | $5.83 | $5.80 | 10,612,110 |
| 2021-04-21 | $5.85 | $5.89 | $5.82 | $5.84 | $5.81 | 7,839,920 |
| 2021-04-20 | $5.93 | $6.00 | $5.86 | $5.87 | $5.84 | 13,875,420 |
| 2021-04-19 | $5.87 | $5.98 | $5.84 | $5.96 | $5.93 | 17,025,770 |
| 2021-04-16 | $5.81 | $5.88 | $5.81 | $5.87 | $5.84 | 8,624,550 |
| 2021-04-15 | $5.86 | $5.87 | $5.80 | $5.80 | $5.77 | 10,824,720 |
| 2021-04-14 | $5.81 | $5.90 | $5.80 | $5.90 | $5.87 | 8,784,960 |
| 2021-04-13 | $5.89 | $5.93 | $5.80 | $5.83 | $5.80 | 14,206,330 |
| 2021-04-12 | $6.02 | $6.03 | $5.90 | $5.92 | $5.89 | 16,497,910 |
| 2021-04-09 | $6.08 | $6.09 | $6.01 | $6.02 | $5.99 | 14,997,110 |
| 2021-04-08 | $6.03 | $6.17 | $6.02 | $6.12 | $6.09 | 25,690,940 |
| 2021-04-07 | $6.03 | $6.11 | $5.98 | $6.06 | $6.03 | 15,548,560 |
| 2021-04-06 | $6.02 | $6.05 | $6.01 | $6.02 | $5.99 | 8,534,690 |
| 2021-04-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.98 | 0 |
| 2021-04-02 | $6.05 | $6.06 | $5.99 | $6.01 | $5.98 | 12,653,680 |
| 2021-04-01 | $6.08 | $6.08 | $5.98 | $6.04 | $6.01 | 16,932,740 |
| 2021-03-31 | $6.07 | $6.09 | $6.01 | $6.04 | $6.01 | 14,868,660 |
| 2021-03-30 | $6.17 | $6.24 | $6.08 | $6.10 | $6.07 | 19,814,980 |
| 2021-03-29 | $6.21 | $6.27 | $6.15 | $6.18 | $6.15 | 19,146,560 |
| 2021-03-26 | $6.34 | $6.44 | $6.24 | $6.27 | $6.24 | 29,167,070 |
| 2021-03-25 | $6.16 | $6.40 | $6.13 | $6.27 | $6.24 | 34,306,290 |
| 2021-03-24 | $6.14 | $6.45 | $6.12 | $6.24 | $6.21 | 52,745,090 |
| 2021-03-23 | $6.17 | $6.33 | $6.13 | $6.25 | $6.22 | 49,951,020 |
| 2021-03-22 | $5.97 | $6.22 | $5.92 | $6.12 | $6.09 | 28,877,990 |
| 2021-03-19 | $5.93 | $5.99 | $5.91 | $5.95 | $5.92 | 14,891,620 |
| 2021-03-18 | $6.04 | $6.08 | $5.98 | $6.00 | $5.97 | 15,226,700 |
| 2021-03-17 | $6.02 | $6.08 | $5.98 | $6.06 | $6.03 | 18,218,950 |
| 2021-03-16 | $6.04 | $6.05 | $5.95 | $6.02 | $5.99 | 18,305,490 |
| 2021-03-15 | $6.11 | $6.16 | $6.00 | $6.04 | $6.01 | 28,734,090 |
| 2021-03-12 | $5.95 | $6.45 | $5.88 | $6.21 | $6.18 | 52,032,480 |
| 2021-03-11 | $5.88 | $5.96 | $5.86 | $5.95 | $5.92 | 14,674,700 |
| 2021-03-10 | $5.97 | $6.00 | $5.84 | $5.86 | $5.83 | 18,201,380 |
| 2021-03-09 | $6.18 | $6.20 | $5.85 | $5.93 | $5.90 | 27,082,550 |
| 2021-03-08 | $6.34 | $6.36 | $6.16 | $6.18 | $6.15 | 24,705,400 |
| 2021-03-05 | $6.18 | $6.31 | $6.15 | $6.30 | $6.27 | 28,057,850 |
| 2021-03-04 | $6.28 | $6.29 | $6.15 | $6.18 | $6.15 | 23,009,570 |
| 2021-03-03 | $6.23 | $6.34 | $6.21 | $6.32 | $6.29 | 23,111,220 |
| 2021-03-02 | $6.23 | $6.31 | $6.19 | $6.25 | $6.22 | 20,873,360 |
| 2021-03-01 | $6.22 | $6.25 | $6.15 | $6.22 | $6.19 | 18,669,210 |
| 2021-02-26 | $6.15 | $6.27 | $6.13 | $6.20 | $6.17 | 21,961,720 |
| 2021-02-25 | $6.21 | $6.33 | $6.17 | $6.23 | $6.20 | 32,831,480 |
| 2021-02-24 | $6.18 | $6.46 | $6.17 | $6.29 | $6.26 | 49,627,730 |
| 2021-02-23 | $6.18 | $6.30 | $6.10 | $6.15 | $6.12 | 28,057,040 |
| 2021-02-22 | $6.22 | $6.41 | $6.17 | $6.19 | $6.16 | 41,757,370 |
| 2021-02-19 | $5.99 | $6.22 | $5.91 | $6.21 | $6.18 | 33,679,250 |
| 2021-02-18 | $5.80 | $6.19 | $5.80 | $5.95 | $5.92 | 39,072,970 |
| 2021-02-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2021-02-16 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2021-02-15 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2021-02-12 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2021-02-11 | $5.78 | $5.78 | $5.78 | $5.78 | $5.75 | 0 |
| 2021-02-10 | $5.80 | $5.95 | $5.75 | $5.78 | $5.75 | 30,679,750 |
| 2021-02-09 | $5.80 | $5.81 | $5.53 | $5.76 | $5.73 | 55,325,450 |
| 2021-02-08 | $6.08 | $6.11 | $5.92 | $6.01 | $5.98 | 33,724,410 |
| 2021-02-05 | $6.01 | $6.47 | $6.00 | $6.10 | $6.07 | 54,337,080 |
| 2021-02-04 | $5.99 | $6.07 | $5.84 | $5.89 | $5.86 | 25,490,140 |
| 2021-02-03 | $6.15 | $6.20 | $6.00 | $6.00 | $5.97 | 24,143,670 |
| 2021-02-02 | $6.13 | $6.22 | $5.95 | $6.20 | $6.17 | 35,197,390 |
| 2021-02-01 | $6.41 | $6.46 | $6.17 | $6.20 | $6.17 | 26,109,830 |
| 2021-01-29 | $6.43 | $6.50 | $6.19 | $6.29 | $6.26 | 30,143,000 |
| 2021-01-28 | $6.35 | $6.54 | $6.35 | $6.46 | $6.43 | 27,690,010 |
| 2021-01-27 | $6.42 | $6.47 | $6.36 | $6.42 | $6.39 | 24,354,350 |
| 2021-01-26 | $6.48 | $6.55 | $6.34 | $6.40 | $6.37 | 33,372,330 |
| 2021-01-25 | $6.56 | $6.64 | $6.47 | $6.48 | $6.45 | 44,020,010 |
| 2021-01-22 | $6.69 | $6.91 | $6.64 | $6.66 | $6.62 | 56,143,020 |
| 2021-01-21 | $6.69 | $6.82 | $6.64 | $6.67 | $6.63 | 47,999,690 |
| 2021-01-20 | $7.10 | $7.12 | $6.66 | $6.68 | $6.64 | 75,294,110 |
| 2021-01-19 | $7.10 | $7.23 | $7.05 | $7.06 | $7.02 | 44,330,260 |
| 2021-01-18 | $7.08 | $7.29 | $7.03 | $7.15 | $7.11 | 41,879,580 |
| 2021-01-15 | $7.09 | $7.24 | $7.07 | $7.14 | $7.10 | 32,887,610 |
| 2021-01-14 | $7.18 | $7.34 | $7.07 | $7.09 | $7.05 | 38,443,280 |
| 2021-01-13 | $7.50 | $7.55 | $7.13 | $7.16 | $7.12 | 62,930,890 |
| 2021-01-12 | $7.31 | $7.74 | $7.10 | $7.61 | $7.57 | 79,586,180 |
| 2021-01-11 | $7.39 | $7.52 | $7.31 | $7.43 | $7.39 | 54,125,480 |
| 2021-01-08 | $7.50 | $7.52 | $7.28 | $7.36 | $7.32 | 63,789,160 |
| 2021-01-07 | $7.60 | $7.68 | $7.26 | $7.61 | $7.57 | 99,264,690 |
| 2021-01-06 | $8.20 | $8.43 | $7.66 | $7.68 | $7.64 | 157,243,330 |
| 2021-01-05 | $8.40 | $9.17 | $8.24 | $8.51 | $8.46 | 176,203,650 |
| 2021-01-04 | $8.59 | $8.65 | $8.01 | $8.34 | $8.30 | 164,126,650 |
| 2021-01-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.44 | 0 |
| 2020-12-31 | $8.12 | $8.81 | $8.12 | $8.49 | $8.44 | 214,300,350 |
| 2020-12-30 | $7.89 | $8.30 | $7.85 | $8.01 | $7.97 | 136,562,090 |
| 2020-12-29 | $8.39 | $8.65 | $7.97 | $8.01 | $7.97 | 184,348,640 |
| 2020-12-28 | $9.00 | $9.48 | $8.28 | $8.31 | $8.27 | 248,075,650 |
| 2020-12-25 | $7.80 | $8.70 | $7.80 | $8.70 | $8.65 | 146,962,510 |
| 2020-12-24 | $7.30 | $8.03 | $7.21 | $7.91 | $7.87 | 188,558,280 |
| 2020-12-23 | $7.32 | $7.62 | $7.22 | $7.30 | $7.26 | 136,445,400 |
| 2020-12-22 | $7.90 | $7.94 | $7.32 | $7.32 | $7.28 | 183,224,930 |
| 2020-12-21 | $7.52 | $8.36 | $7.40 | $8.13 | $8.09 | 235,010,240 |
| 2020-12-18 | $7.43 | $7.72 | $7.34 | $7.60 | $7.56 | 228,024,370 |
| 2020-12-17 | $6.40 | $7.02 | $6.37 | $7.02 | $6.98 | 57,638,060 |
| 2020-12-16 | $6.54 | $6.56 | $6.37 | $6.38 | $6.35 | 19,320,600 |
| 2020-12-15 | $6.55 | $6.59 | $6.47 | $6.56 | $6.52 | 14,637,710 |
| 2020-12-14 | $6.50 | $6.58 | $6.44 | $6.54 | $6.51 | 18,125,290 |
| 2020-12-11 | $6.68 | $6.73 | $6.48 | $6.58 | $6.54 | 26,311,720 |
| 2020-12-10 | $6.69 | $6.81 | $6.57 | $6.72 | $6.68 | 34,760,210 |
| 2020-12-09 | $7.16 | $7.17 | $6.75 | $6.78 | $6.74 | 45,392,630 |
| 2020-12-08 | $7.25 | $7.30 | $7.05 | $7.11 | $7.07 | 48,458,560 |
| 2020-12-07 | $7.05 | $7.71 | $7.05 | $7.27 | $7.23 | 72,690,420 |
| 2020-12-04 | $7.07 | $7.13 | $6.93 | $7.10 | $7.06 | 28,431,180 |
| 2020-12-03 | $7.15 | $7.31 | $7.00 | $7.20 | $7.16 | 45,056,030 |
| 2020-12-02 | $7.06 | $7.46 | $7.01 | $7.23 | $7.19 | 63,981,350 |
| 2020-12-01 | $6.86 | $7.16 | $6.79 | $7.10 | $7.06 | 44,427,790 |
| 2020-11-30 | $6.77 | $7.08 | $6.76 | $6.88 | $6.84 | 40,376,230 |
| 2020-11-27 | $6.63 | $6.78 | $6.56 | $6.77 | $6.73 | 17,495,830 |
| 2020-11-26 | $6.67 | $6.72 | $6.58 | $6.65 | $6.61 | 11,534,500 |
| 2020-11-25 | $6.82 | $6.86 | $6.65 | $6.65 | $6.61 | 13,138,470 |
| 2020-11-24 | $6.82 | $6.92 | $6.75 | $6.78 | $6.74 | 13,877,510 |
| 2020-11-23 | $6.73 | $6.96 | $6.68 | $6.83 | $6.79 | 21,649,590 |
| 2020-11-20 | $6.72 | $6.76 | $6.64 | $6.76 | $6.72 | 12,652,910 |
| 2020-11-19 | $6.62 | $6.74 | $6.59 | $6.72 | $6.68 | 14,662,530 |
| 2020-11-18 | $6.62 | $6.71 | $6.59 | $6.65 | $6.61 | 8,676,280 |
| 2020-11-17 | $6.64 | $6.64 | $6.50 | $6.62 | $6.58 | 8,931,720 |
| 2020-11-16 | $6.56 | $6.69 | $6.55 | $6.62 | $6.58 | 11,601,780 |
| 2020-11-13 | $6.53 | $6.55 | $6.43 | $6.50 | $6.47 | 6,760,630 |
| 2020-11-12 | $6.52 | $6.57 | $6.47 | $6.51 | $6.48 | 6,681,570 |
| 2020-11-11 | $6.58 | $6.61 | $6.49 | $6.52 | $6.49 | 8,710,350 |
| 2020-11-10 | $6.73 | $6.78 | $6.57 | $6.60 | $6.56 | 14,255,450 |
| 2020-11-09 | $6.51 | $6.77 | $6.49 | $6.72 | $6.68 | 20,651,660 |
| 2020-11-06 | $6.47 | $6.55 | $6.44 | $6.49 | $6.46 | 9,798,910 |
| 2020-11-05 | $6.46 | $6.52 | $6.43 | $6.47 | $6.44 | 8,646,320 |
| 2020-11-04 | $6.43 | $6.46 | $6.34 | $6.40 | $6.37 | 6,790,620 |
| 2020-11-03 | $6.33 | $6.51 | $6.33 | $6.44 | $6.41 | 9,428,550 |
| 2020-11-02 | $6.33 | $6.45 | $6.25 | $6.29 | $6.26 | 9,918,400 |
| 2020-10-30 | $6.55 | $6.59 | $6.34 | $6.34 | $6.31 | 10,667,270 |
| 2020-10-29 | $6.45 | $6.61 | $6.42 | $6.57 | $6.53 | 8,914,800 |
| 2020-10-28 | $6.49 | $6.55 | $6.43 | $6.52 | $6.49 | 7,515,130 |
| 2020-10-27 | $6.45 | $6.53 | $6.45 | $6.50 | $6.47 | 5,380,010 |
| 2020-10-26 | $6.56 | $6.56 | $6.41 | $6.50 | $6.47 | 13,119,510 |
| 2020-10-23 | $6.76 | $6.82 | $6.65 | $6.66 | $6.62 | 9,720,370 |
| 2020-10-22 | $6.77 | $6.86 | $6.71 | $6.79 | $6.75 | 9,940,610 |
| 2020-10-21 | $6.78 | $6.80 | $6.69 | $6.76 | $6.72 | 6,790,100 |
| 2020-10-20 | $6.71 | $6.80 | $6.65 | $6.80 | $6.76 | 8,397,090 |
| 2020-10-19 | $6.86 | $6.92 | $6.73 | $6.75 | $6.71 | 11,390,710 |
| 2020-10-16 | $6.76 | $6.86 | $6.76 | $6.83 | $6.79 | 8,396,730 |
| 2020-10-15 | $6.80 | $6.94 | $6.76 | $6.79 | $6.75 | 10,506,620 |
| 2020-10-14 | $6.86 | $6.89 | $6.75 | $6.79 | $6.75 | 10,757,500 |
| 2020-10-13 | $6.91 | $6.95 | $6.80 | $6.88 | $6.84 | 15,452,500 |
| 2020-10-12 | $6.87 | $7.04 | $6.79 | $7.00 | $6.96 | 24,647,160 |
| 2020-10-09 | $6.65 | $6.82 | $6.63 | $6.79 | $6.75 | 16,749,830 |
| 2020-10-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.50 | 0 |
| 2020-10-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.50 | 0 |
| 2020-10-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.50 | 0 |
| 2020-10-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.50 | 0 |
| 2020-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.50 | 0 |
| 2020-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.50 | 0 |
| 2020-09-30 | $6.75 | $6.76 | $6.52 | $6.53 | $6.50 | 12,729,320 |
| 2020-09-29 | $6.73 | $6.82 | $6.69 | $6.75 | $6.71 | 10,507,000 |
| 2020-09-28 | $6.66 | $6.75 | $6.66 | $6.69 | $6.65 | 8,465,010 |
| 2020-09-25 | $6.64 | $6.77 | $6.58 | $6.70 | $6.66 | 14,550,800 |
| 2020-09-24 | $6.68 | $6.81 | $6.60 | $6.61 | $6.57 | 13,707,910 |
| 2020-09-23 | $6.82 | $6.84 | $6.69 | $6.73 | $6.69 | 14,814,700 |
| 2020-09-22 | $6.68 | $7.06 | $6.66 | $6.80 | $6.76 | 29,925,280 |
| 2020-09-21 | $6.89 | $6.97 | $6.74 | $6.75 | $6.71 | 25,979,880 |
| 2020-09-18 | $6.45 | $6.83 | $6.44 | $6.73 | $6.69 | 27,049,650 |
| 2020-09-17 | $6.50 | $6.53 | $6.41 | $6.48 | $6.45 | 11,122,270 |
| 2020-09-16 | $6.52 | $6.59 | $6.45 | $6.50 | $6.47 | 12,282,330 |
| 2020-09-15 | $6.52 | $6.57 | $6.47 | $6.52 | $6.49 | 12,394,460 |
| 2020-09-14 | $6.68 | $6.69 | $6.42 | $6.55 | $6.51 | 21,463,790 |
| 2020-09-11 | $6.62 | $6.74 | $6.58 | $6.72 | $6.68 | 13,774,280 |
| 2020-09-10 | $7.04 | $7.05 | $6.67 | $6.70 | $6.66 | 27,412,490 |
| 2020-09-09 | $6.91 | $7.16 | $6.89 | $7.02 | $6.98 | 26,109,260 |
| 2020-09-08 | $6.90 | $7.03 | $6.84 | $6.97 | $6.93 | 17,151,510 |
| 2020-09-07 | $7.05 | $7.09 | $6.84 | $6.87 | $6.83 | 23,671,710 |
| 2020-09-04 | $6.97 | $7.15 | $6.94 | $7.11 | $7.07 | 24,929,560 |
| 2020-09-03 | $7.02 | $7.14 | $6.96 | $6.99 | $6.95 | 17,540,910 |
| 2020-09-02 | $7.02 | $7.12 | $6.93 | $7.05 | $7.01 | 22,796,140 |
| 2020-09-01 | $7.10 | $7.12 | $6.92 | $6.98 | $6.94 | 34,646,100 |
| 2020-08-31 | $7.31 | $7.44 | $7.19 | $7.22 | $7.18 | 31,772,910 |
| 2020-08-28 | $7.15 | $7.32 | $7.11 | $7.30 | $7.26 | 24,101,320 |
| 2020-08-27 | $7.11 | $7.20 | $7.08 | $7.16 | $7.12 | 15,153,280 |
| 2020-08-26 | $7.26 | $7.32 | $7.09 | $7.11 | $7.07 | 24,901,160 |
| 2020-08-25 | $7.40 | $7.46 | $7.28 | $7.31 | $7.27 | 21,090,180 |
| 2020-08-24 | $7.50 | $7.50 | $7.35 | $7.37 | $7.33 | 25,275,210 |
| 2020-08-21 | $7.42 | $7.58 | $7.31 | $7.56 | $7.52 | 32,356,960 |
| 2020-08-20 | $7.49 | $7.53 | $7.34 | $7.36 | $7.32 | 25,649,500 |
| 2020-08-19 | $7.67 | $7.74 | $7.50 | $7.54 | $7.50 | 36,494,640 |
| 2020-08-18 | $7.75 | $7.82 | $7.64 | $7.68 | $7.64 | 38,601,850 |
| 2020-08-17 | $7.58 | $7.94 | $7.57 | $7.77 | $7.73 | 75,814,020 |
| 2020-08-14 | $7.28 | $7.49 | $7.16 | $7.49 | $7.45 | 30,924,650 |
| 2020-08-13 | $7.35 | $7.45 | $7.25 | $7.32 | $7.24 | 28,182,520 |
| 2020-08-12 | $7.32 | $7.47 | $7.15 | $7.33 | $7.25 | 31,685,570 |
| 2020-08-11 | $7.55 | $7.68 | $7.30 | $7.34 | $7.26 | 42,042,800 |
| 2020-08-10 | $7.31 | $7.74 | $7.30 | $7.58 | $7.50 | 54,630,410 |
| 2020-08-07 | $7.64 | $7.64 | $7.27 | $7.39 | $7.31 | 48,527,580 |
| 2020-08-06 | $7.57 | $7.74 | $7.36 | $7.71 | $7.63 | 50,318,210 |
| 2020-08-05 | $7.45 | $7.68 | $7.37 | $7.57 | $7.49 | 39,018,760 |
| 2020-08-04 | $7.60 | $7.73 | $7.45 | $7.49 | $7.41 | 41,369,500 |
| 2020-08-03 | $7.50 | $7.59 | $7.39 | $7.59 | $7.51 | 47,803,360 |
| 2020-07-31 | $7.12 | $7.58 | $7.12 | $7.41 | $7.33 | 62,685,280 |
| 2020-07-30 | $7.22 | $7.30 | $7.11 | $7.14 | $7.06 | 33,358,300 |
| 2020-07-29 | $6.92 | $7.25 | $6.86 | $7.22 | $7.14 | 43,987,710 |
| 2020-07-28 | $7.05 | $7.09 | $6.84 | $6.93 | $6.86 | 29,756,890 |
| 2020-07-27 | $7.08 | $7.15 | $6.84 | $6.99 | $6.92 | 34,719,420 |
| 2020-07-24 | $7.49 | $7.56 | $6.97 | $7.06 | $6.98 | 46,997,700 |
| 2020-07-23 | $7.45 | $7.63 | $7.25 | $7.55 | $7.47 | 47,136,430 |
| 2020-07-22 | $7.52 | $7.86 | $7.47 | $7.55 | $7.47 | 58,997,460 |
| 2020-07-21 | $7.73 | $7.73 | $7.41 | $7.54 | $7.46 | 47,659,510 |
| 2020-07-20 | $7.45 | $7.76 | $7.35 | $7.72 | $7.64 | 69,774,820 |
| 2020-07-17 | $7.54 | $7.59 | $7.13 | $7.23 | $7.15 | 60,462,290 |
| 2020-07-16 | $7.76 | $7.97 | $7.41 | $7.44 | $7.36 | 79,642,900 |
| 2020-07-15 | $8.13 | $8.22 | $7.63 | $7.71 | $7.63 | 77,041,580 |
| 2020-07-14 | $8.25 | $8.26 | $7.86 | $8.11 | $8.02 | 81,457,440 |
| 2020-07-13 | $8.10 | $8.69 | $8.10 | $8.26 | $8.17 | 100,884,770 |
| 2020-07-10 | $7.79 | $8.36 | $7.74 | $8.09 | $8.00 | 118,168,510 |
| 2020-07-09 | $7.85 | $8.12 | $7.73 | $7.93 | $7.85 | 124,232,070 |
| 2020-07-08 | $7.70 | $8.47 | $7.63 | $8.15 | $8.06 | 135,866,230 |
| 2020-07-07 | $7.99 | $8.00 | $7.53 | $7.70 | $7.62 | 129,736,240 |
| 2020-07-06 | $7.58 | $8.01 | $7.38 | $8.01 | $7.92 | 146,334,700 |
| 2020-07-03 | $6.79 | $7.28 | $6.66 | $7.28 | $7.20 | 132,641,870 |
| 2020-07-02 | $6.04 | $6.62 | $6.02 | $6.62 | $6.55 | 90,332,970 |
| 2020-07-01 | $5.97 | $6.05 | $5.92 | $6.02 | $5.96 | 29,652,270 |
| 2020-06-30 | $5.97 | $6.10 | $5.85 | $6.01 | $5.95 | 33,117,600 |
| 2020-06-29 | $6.06 | $6.10 | $5.88 | $5.95 | $5.89 | 30,036,460 |
| 2020-06-26 | $6.11 | $6.11 | $6.11 | $6.11 | $6.05 | 0 |
| 2020-06-25 | $6.11 | $6.11 | $6.11 | $6.11 | $6.05 | 0 |
| 2020-06-24 | $6.06 | $6.16 | $6.04 | $6.11 | $6.05 | 35,688,540 |
| 2020-06-23 | $6.39 | $6.39 | $6.06 | $6.08 | $6.02 | 92,136,180 |
| 2020-06-22 | $6.48 | $6.82 | $6.46 | $6.60 | $6.53 | 46,081,650 |
| 2020-06-19 | $6.31 | $6.60 | $6.30 | $6.48 | $6.41 | 34,932,030 |
| 2020-06-18 | $6.31 | $6.41 | $6.27 | $6.34 | $6.27 | 14,336,390 |
| 2020-06-17 | $6.32 | $6.33 | $6.24 | $6.31 | $6.24 | 10,310,100 |
| 2020-06-16 | $6.28 | $6.32 | $6.25 | $6.32 | $6.25 | 12,705,470 |
| 2020-06-15 | $6.29 | $6.41 | $6.21 | $6.22 | $6.15 | 16,999,480 |
| 2020-06-12 | $6.25 | $6.35 | $6.21 | $6.29 | $6.22 | 12,361,130 |
| 2020-06-11 | $6.34 | $6.47 | $6.31 | $6.35 | $6.28 | 13,838,320 |
| 2020-06-10 | $6.40 | $6.40 | $6.33 | $6.36 | $6.29 | 8,918,280 |
| 2020-06-09 | $6.36 | $6.46 | $6.36 | $6.42 | $6.35 | 14,214,690 |
| 2020-06-08 | $6.45 | $6.46 | $6.34 | $6.36 | $6.29 | 14,852,010 |
| 2020-06-05 | $6.39 | $6.49 | $6.33 | $6.47 | $6.40 | 15,106,250 |
| 2020-06-04 | $6.44 | $6.47 | $6.36 | $6.37 | $6.30 | 12,882,140 |
| 2020-06-03 | $6.55 | $6.59 | $6.40 | $6.40 | $6.33 | 18,371,030 |
| 2020-06-02 | $6.55 | $6.62 | $6.48 | $6.53 | $6.46 | 21,246,940 |
| 2020-06-01 | $6.45 | $6.66 | $6.41 | $6.59 | $6.52 | 30,286,750 |
| 2020-05-29 | $6.29 | $6.30 | $6.24 | $6.27 | $6.20 | 8,596,100 |
| 2020-05-28 | $6.23 | $6.43 | $6.21 | $6.32 | $6.25 | 19,320,710 |
| 2020-05-27 | $6.28 | $6.30 | $6.18 | $6.20 | $6.13 | 8,022,100 |
| 2020-05-26 | $6.20 | $6.29 | $6.20 | $6.28 | $6.21 | 9,505,390 |
| 2020-05-25 | $6.17 | $6.23 | $6.14 | $6.17 | $6.10 | 8,747,670 |
| 2020-05-22 | $6.39 | $6.41 | $6.17 | $6.20 | $6.13 | 16,637,470 |
| 2020-05-21 | $6.46 | $6.49 | $6.38 | $6.39 | $6.32 | 10,570,120 |
| 2020-05-20 | $6.52 | $6.57 | $6.44 | $6.46 | $6.39 | 12,042,990 |
| 2020-05-19 | $6.58 | $6.59 | $6.51 | $6.53 | $6.46 | 9,838,890 |
| 2020-05-18 | $6.55 | $6.56 | $6.45 | $6.50 | $6.43 | 13,241,740 |
| 2020-05-15 | $6.53 | $6.58 | $6.49 | $6.53 | $6.46 | 11,366,270 |
| 2020-05-14 | $6.49 | $6.56 | $6.47 | $6.49 | $6.42 | 11,671,690 |
| 2020-05-13 | $6.52 | $6.64 | $6.47 | $6.57 | $6.50 | 15,012,760 |
| 2020-05-12 | $6.67 | $6.68 | $6.47 | $6.56 | $6.49 | 20,634,200 |
| 2020-05-11 | $6.75 | $6.88 | $6.61 | $6.68 | $6.61 | 33,433,340 |
| 2020-05-08 | $6.44 | $6.78 | $6.44 | $6.62 | $6.55 | 34,905,210 |
| 2020-05-07 | $6.43 | $6.51 | $6.38 | $6.39 | $6.32 | 18,316,200 |
| 2020-05-06 | $6.15 | $6.45 | $6.15 | $6.44 | $6.37 | 20,581,640 |
| 2020-05-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.22 | 0 |
| 2020-05-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.22 | 0 |
| 2020-05-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.22 | 0 |
| 2020-04-30 | $6.13 | $6.30 | $6.11 | $6.29 | $6.22 | 18,193,090 |
| 2020-04-29 | $6.08 | $6.16 | $6.07 | $6.09 | $6.03 | 11,831,100 |
| 2020-04-28 | $6.17 | $6.22 | $5.95 | $6.13 | $6.06 | 21,068,230 |
| 2020-04-27 | $6.16 | $6.22 | $6.10 | $6.10 | $6.04 | 11,964,520 |
| 2020-04-24 | $6.29 | $6.30 | $6.12 | $6.16 | $6.09 | 16,817,810 |
| 2020-04-23 | $6.38 | $6.38 | $6.29 | $6.31 | $6.24 | 10,763,320 |
| 2020-04-22 | $6.33 | $6.37 | $6.29 | $6.37 | $6.30 | 10,960,840 |
| 2020-04-21 | $6.40 | $6.40 | $6.30 | $6.34 | $6.27 | 12,950,780 |
| 2020-04-20 | $6.42 | $6.46 | $6.39 | $6.43 | $6.36 | 11,040,970 |
| 2020-04-17 | $6.46 | $6.49 | $6.38 | $6.40 | $6.33 | 17,527,640 |
| 2020-04-16 | $6.35 | $6.51 | $6.33 | $6.41 | $6.34 | 17,744,990 |
| 2020-04-15 | $6.49 | $6.55 | $6.38 | $6.38 | $6.31 | 18,990,610 |
| 2020-04-14 | $6.41 | $6.54 | $6.37 | $6.53 | $6.46 | 20,195,620 |
| 2020-04-13 | $6.45 | $6.46 | $6.35 | $6.38 | $6.31 | 14,959,200 |
| 2020-04-10 | $6.67 | $6.68 | $6.47 | $6.51 | $6.44 | 22,622,020 |
| 2020-04-09 | $6.65 | $6.77 | $6.63 | $6.66 | $6.59 | 31,789,330 |
| 2020-04-08 | $6.59 | $6.67 | $6.57 | $6.63 | $6.56 | 19,230,510 |
| 2020-04-07 | $6.59 | $6.69 | $6.53 | $6.65 | $6.58 | 32,046,730 |
| 2020-04-06 | $6.47 | $6.47 | $6.47 | $6.47 | $6.40 | 0 |
| 2020-04-03 | $6.56 | $6.59 | $6.43 | $6.47 | $6.40 | 18,432,920 |
| 2020-04-02 | $6.47 | $6.61 | $6.45 | $6.61 | $6.54 | 19,389,100 |
| 2020-04-01 | $6.47 | $6.63 | $6.45 | $6.49 | $6.42 | 18,017,810 |
| 2020-03-31 | $6.59 | $6.62 | $6.47 | $6.48 | $6.41 | 17,696,400 |
| 2020-03-30 | $6.55 | $6.63 | $6.43 | $6.52 | $6.45 | 22,206,950 |
| 2020-03-27 | $6.77 | $6.85 | $6.65 | $6.67 | $6.60 | 21,184,020 |
| 2020-03-26 | $6.73 | $6.76 | $6.62 | $6.65 | $6.58 | 18,497,320 |
| 2020-03-25 | $6.87 | $6.90 | $6.76 | $6.81 | $6.74 | 26,842,570 |
| 2020-03-24 | $6.65 | $6.73 | $6.50 | $6.71 | $6.64 | 24,620,750 |
| 2020-03-23 | $6.60 | $6.75 | $6.50 | $6.51 | $6.44 | 21,917,160 |
| 2020-03-20 | $6.84 | $6.86 | $6.67 | $6.83 | $6.76 | 21,815,560 |
| 2020-03-19 | $6.62 | $6.88 | $6.53 | $6.79 | $6.72 | 37,434,760 |
| 2020-03-18 | $7.06 | $7.10 | $6.60 | $6.64 | $6.57 | 44,236,020 |
| 2020-03-17 | $7.12 | $7.23 | $6.83 | $6.99 | $6.92 | 39,719,690 |
| 2020-03-16 | $7.69 | $7.70 | $6.92 | $7.00 | $6.93 | 55,973,050 |
| 2020-03-13 | $7.30 | $7.75 | $7.22 | $7.69 | $7.61 | 57,852,850 |
| 2020-03-12 | $7.61 | $7.82 | $7.58 | $7.74 | $7.66 | 42,789,900 |
| 2020-03-11 | $7.95 | $8.08 | $7.71 | $7.72 | $7.64 | 57,078,340 |
| 2020-03-10 | $7.62 | $7.95 | $7.52 | $7.95 | $7.87 | 68,309,130 |
| 2020-03-09 | $7.60 | $7.85 | $7.50 | $7.58 | $7.50 | 56,661,950 |
| 2020-03-06 | $7.90 | $7.96 | $7.71 | $7.71 | $7.63 | 51,341,290 |
| 2020-03-05 | $8.14 | $8.27 | $7.77 | $8.04 | $7.95 | 96,816,020 |
| 2020-03-04 | $7.55 | $7.93 | $7.55 | $7.91 | $7.83 | 75,087,960 |
| 2020-03-03 | $7.68 | $7.81 | $7.52 | $7.59 | $7.51 | 56,981,440 |
| 2020-03-02 | $7.21 | $7.61 | $7.12 | $7.53 | $7.45 | 55,327,060 |
| 2020-02-28 | $7.42 | $7.55 | $7.06 | $7.09 | $7.01 | 59,345,090 |
| 2020-02-27 | $7.70 | $7.94 | $7.60 | $7.73 | $7.65 | 56,987,130 |
| 2020-02-26 | $7.71 | $8.01 | $7.62 | $7.66 | $7.58 | 78,220,270 |
| 2020-02-25 | $7.50 | $7.95 | $7.37 | $7.86 | $7.78 | 79,750,740 |
| 2020-02-24 | $7.66 | $7.87 | $7.57 | $7.72 | $7.64 | 62,663,850 |
| 2020-02-21 | $7.65 | $8.05 | $7.57 | $7.71 | $7.63 | 83,438,570 |
| 2020-02-20 | $7.25 | $7.85 | $7.19 | $7.74 | $7.66 | 86,633,430 |
| 2020-02-19 | $7.15 | $7.37 | $7.11 | $7.23 | $7.15 | 47,284,390 |
| 2020-02-18 | $7.15 | $7.28 | $7.06 | $7.18 | $7.10 | 40,028,930 |
| 2020-02-17 | $7.02 | $7.29 | $6.95 | $7.21 | $7.13 | 54,199,780 |
| 2020-02-14 | $6.72 | $7.00 | $6.70 | $6.87 | $6.80 | 39,601,560 |
| 2020-02-13 | $6.90 | $7.01 | $6.73 | $6.78 | $6.71 | 37,114,690 |
| 2020-02-12 | $6.69 | $7.04 | $6.63 | $6.97 | $6.90 | 48,704,710 |
| 2020-02-11 | $6.88 | $6.94 | $6.67 | $6.69 | $6.62 | 30,272,770 |
| 2020-02-10 | $6.60 | $6.82 | $6.60 | $6.77 | $6.70 | 32,490,470 |
| 2020-02-07 | $6.52 | $6.82 | $6.46 | $6.70 | $6.63 | 47,399,560 |
| 2020-02-06 | $6.39 | $6.58 | $6.31 | $6.56 | $6.49 | 42,745,170 |
| 2020-02-05 | $6.27 | $6.65 | $6.22 | $6.38 | $6.31 | 41,419,890 |
| 2020-02-04 | $5.79 | $6.38 | $5.79 | $6.27 | $6.20 | 53,280,250 |
| 2020-02-03 | $6.43 | $6.43 | $6.43 | $6.43 | $6.36 | 4,631,200 |
| 2020-01-31 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 0 |
| 2020-01-30 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 0 |
| 2020-01-29 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 0 |
| 2020-01-28 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 0 |
| 2020-01-27 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 0 |
| 2020-01-24 | $7.14 | $7.14 | $7.14 | $7.14 | $7.06 | 0 |
| 2020-01-23 | $7.32 | $7.38 | $7.06 | $7.14 | $7.06 | 30,526,850 |
| 2020-01-22 | $7.31 | $7.48 | $7.12 | $7.42 | $7.34 | 34,377,510 |
| 2020-01-21 | $7.45 | $7.51 | $7.36 | $7.37 | $7.29 | 27,882,410 |
| 2020-01-20 | $7.41 | $7.52 | $7.34 | $7.50 | $7.42 | 31,929,170 |
| 2020-01-17 | $7.46 | $7.61 | $7.41 | $7.45 | $7.37 | 39,421,620 |
| 2020-01-16 | $7.43 | $7.47 | $7.36 | $7.40 | $7.32 | 23,677,870 |
| 2020-01-15 | $7.39 | $7.53 | $7.35 | $7.43 | $7.35 | 36,641,570 |
| 2020-01-14 | $7.51 | $7.54 | $7.41 | $7.43 | $7.35 | 48,626,800 |
| 2020-01-13 | $7.63 | $7.63 | $7.23 | $7.59 | $7.51 | 94,722,930 |
| 2020-01-10 | $8.19 | $8.26 | $7.97 | $8.03 | $7.94 | 42,143,620 |
| 2020-01-09 | $8.15 | $8.25 | $8.02 | $8.11 | $8.02 | 62,153,680 |
| 2020-01-08 | $7.90 | $8.39 | $7.88 | $7.98 | $7.90 | 91,525,070 |
| 2020-01-07 | $7.99 | $8.07 | $7.84 | $8.03 | $7.94 | 47,172,730 |
| 2020-01-06 | $7.80 | $8.10 | $7.75 | $7.98 | $7.90 | 55,712,420 |
| 2020-01-03 | $7.95 | $8.11 | $7.91 | $7.97 | $7.89 | 47,291,750 |
| 2020-01-02 | $8.30 | $8.30 | $8.00 | $8.02 | $7.93 | 87,258,240 |
| 2020-01-01 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 0 |
| 2019-12-31 | $8.00 | $8.20 | $7.96 | $8.06 | $7.97 | 92,309,130 |
| 2019-12-30 | $7.60 | $8.50 | $7.45 | $8.24 | $8.15 | 161,858,280 |
| 2019-12-27 | $7.41 | $8.11 | $7.35 | $7.77 | $7.69 | 163,326,070 |
| 2019-12-26 | $7.13 | $7.39 | $7.09 | $7.37 | $7.29 | 51,908,040 |
| 2019-12-25 | $7.13 | $7.27 | $7.03 | $7.13 | $7.05 | 40,063,520 |
| 2019-12-24 | $7.14 | $7.18 | $7.05 | $7.16 | $7.08 | 33,519,040 |
| 2019-12-23 | $7.32 | $7.42 | $7.05 | $7.08 | $7.00 | 52,626,670 |
| 2019-12-20 | $7.38 | $7.63 | $7.31 | $7.34 | $7.26 | 67,513,370 |
| 2019-12-19 | $7.33 | $7.44 | $7.28 | $7.35 | $7.27 | 55,268,990 |
| 2019-12-18 | $7.30 | $7.65 | $7.27 | $7.44 | $7.36 | 99,274,690 |
| 2019-12-17 | $7.14 | $7.83 | $7.11 | $7.26 | $7.18 | 106,124,530 |
| 2019-12-16 | $6.86 | $7.37 | $6.76 | $7.25 | $7.17 | 88,846,050 |
| 2019-12-13 | $6.47 | $7.01 | $6.45 | $6.89 | $6.82 | 87,336,780 |
| 2019-12-12 | $6.45 | $6.46 | $6.37 | $6.38 | $6.31 | 13,258,820 |
| 2019-12-11 | $6.39 | $6.59 | $6.39 | $6.45 | $6.38 | 19,844,750 |
| 2019-12-10 | $6.43 | $6.44 | $6.35 | $6.41 | $6.34 | 11,833,490 |
| 2019-12-09 | $6.47 | $6.47 | $6.41 | $6.43 | $6.36 | 10,326,720 |
| 2019-12-06 | $6.42 | $6.46 | $6.35 | $6.43 | $6.36 | 14,746,880 |
| 2019-12-05 | $6.40 | $6.49 | $6.39 | $6.45 | $6.38 | 19,886,220 |
| 2019-12-04 | $6.34 | $6.40 | $6.33 | $6.38 | $6.31 | 9,656,100 |
| 2019-12-03 | $6.29 | $6.38 | $6.24 | $6.38 | $6.31 | 13,845,060 |
| 2019-12-02 | $6.37 | $6.42 | $6.30 | $6.32 | $6.25 | 16,571,900 |
| 2019-11-29 | $6.24 | $6.36 | $6.21 | $6.28 | $6.21 | 11,445,540 |
| 2019-11-28 | $6.23 | $6.28 | $6.20 | $6.25 | $6.18 | 8,846,270 |
| 2019-11-27 | $6.31 | $6.32 | $6.21 | $6.23 | $6.16 | 14,709,780 |
| 2019-11-26 | $6.42 | $6.46 | $6.33 | $6.34 | $6.27 | 9,151,300 |
| 2019-11-25 | $6.36 | $6.41 | $6.31 | $6.38 | $6.31 | 12,756,210 |
| 2019-11-22 | $6.43 | $6.49 | $6.34 | $6.37 | $6.30 | 14,657,990 |
| 2019-11-21 | $6.39 | $6.44 | $6.37 | $6.41 | $6.34 | 10,272,370 |
| 2019-11-20 | $6.51 | $6.55 | $6.40 | $6.42 | $6.35 | 14,023,300 |
| 2019-11-19 | $6.46 | $6.55 | $6.44 | $6.55 | $6.48 | 16,770,700 |
| 2019-11-18 | $6.38 | $6.50 | $6.34 | $6.47 | $6.40 | 16,057,950 |
| 2019-11-15 | $6.46 | $6.51 | $6.35 | $6.36 | $6.29 | 15,144,180 |
| 2019-11-14 | $6.46 | $6.53 | $6.42 | $6.48 | $6.41 | 14,150,930 |
| 2019-11-13 | $6.43 | $6.50 | $6.40 | $6.48 | $6.41 | 10,768,690 |
| 2019-11-12 | $6.44 | $6.48 | $6.38 | $6.46 | $6.39 | 13,709,080 |
| 2019-11-11 | $6.54 | $6.58 | $6.39 | $6.43 | $6.36 | 18,484,380 |
| 2019-11-08 | $6.77 | $6.79 | $6.55 | $6.55 | $6.48 | 22,794,760 |
| 2019-11-07 | $6.70 | $6.78 | $6.65 | $6.70 | $6.63 | 18,818,400 |
| 2019-11-06 | $6.91 | $6.93 | $6.70 | $6.74 | $6.67 | 24,843,370 |
| 2019-11-05 | $6.91 | $7.06 | $6.85 | $6.94 | $6.87 | 35,600,450 |
| 2019-11-04 | $6.94 | $7.00 | $6.89 | $6.91 | $6.84 | 21,816,670 |
| 2019-11-01 | $6.81 | $6.97 | $6.73 | $6.94 | $6.87 | 22,353,600 |
| 2019-10-31 | $6.88 | $6.96 | $6.83 | $6.86 | $6.79 | 16,109,220 |
| 2019-10-30 | $6.92 | $6.99 | $6.82 | $6.85 | $6.78 | 18,926,130 |
| 2019-10-29 | $7.12 | $7.16 | $6.93 | $6.93 | $6.86 | 26,054,100 |
| 2019-10-28 | $7.01 | $7.24 | $6.95 | $7.19 | $7.11 | 41,052,410 |
| 2019-10-25 | $6.85 | $7.08 | $6.80 | $7.08 | $7.00 | 33,681,810 |
| 2019-10-24 | $6.73 | $6.96 | $6.72 | $6.90 | $6.83 | 26,612,910 |
| 2019-10-23 | $6.84 | $6.84 | $6.71 | $6.74 | $6.67 | 15,679,280 |
| 2019-10-22 | $6.78 | $6.83 | $6.69 | $6.82 | $6.75 | 16,724,990 |
| 2019-10-21 | $6.85 | $6.85 | $6.66 | $6.75 | $6.68 | 21,842,670 |
| 2019-10-18 | $7.10 | $7.12 | $6.88 | $6.88 | $6.81 | 24,668,880 |
| 2019-10-17 | $7.03 | $7.15 | $7.02 | $7.09 | $7.01 | 14,442,830 |
| 2019-10-16 | $7.16 | $7.28 | $7.05 | $7.06 | $6.98 | 22,476,690 |
| 2019-10-15 | $7.15 | $7.23 | $7.08 | $7.12 | $7.04 | 24,109,310 |
| 2019-10-14 | $7.34 | $7.45 | $7.19 | $7.20 | $7.12 | 53,514,210 |
| 2019-10-11 | $7.00 | $7.22 | $6.86 | $7.20 | $7.12 | 43,640,220 |
| 2019-10-10 | $6.87 | $6.97 | $6.84 | $6.96 | $6.89 | 18,640,970 |
| 2019-10-09 | $6.75 | $6.88 | $6.67 | $6.88 | $6.81 | 17,380,420 |
| 2019-10-08 | $6.89 | $6.96 | $6.80 | $6.81 | $6.74 | 17,636,280 |
| 2019-10-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2019-10-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2019-10-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2019-10-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2019-10-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.83 | 0 |
| 2019-09-30 | $7.01 | $7.10 | $6.90 | $6.90 | $6.83 | 18,070,090 |
| 2019-09-27 | $6.98 | $7.09 | $6.94 | $7.06 | $6.98 | 21,811,830 |
| 2019-09-26 | $7.13 | $7.18 | $6.91 | $6.94 | $6.87 | 33,326,650 |
| 2019-09-25 | $7.13 | $7.21 | $7.04 | $7.08 | $7.00 | 30,590,610 |
| 2019-09-24 | $7.18 | $7.31 | $7.14 | $7.17 | $7.09 | 43,603,570 |
| 2019-09-23 | $7.28 | $7.29 | $7.12 | $7.21 | $7.13 | 44,613,960 |
| 2019-09-20 | $7.68 | $7.69 | $7.33 | $7.38 | $7.30 | 78,705,940 |
| 2019-09-19 | $7.43 | $7.99 | $7.37 | $7.73 | $7.65 | 95,383,530 |
| 2019-09-18 | $7.26 | $7.53 | $7.26 | $7.34 | $7.26 | 58,217,010 |
| 2019-09-17 | $7.44 | $7.47 | $7.17 | $7.20 | $7.12 | 47,423,090 |
| 2019-09-16 | $7.63 | $7.64 | $7.44 | $7.52 | $7.44 | 49,617,940 |
| 2019-09-13 | $7.60 | $7.60 | $7.60 | $7.60 | $7.52 | 0 |
| 2019-09-12 | $7.48 | $7.62 | $7.39 | $7.60 | $7.52 | 54,489,650 |
| 2019-09-11 | $7.57 | $7.64 | $7.38 | $7.48 | $7.40 | 68,153,810 |
| 2019-09-10 | $7.40 | $7.54 | $7.23 | $7.48 | $7.40 | 69,494,280 |
| 2019-09-09 | $7.42 | $7.48 | $7.28 | $7.42 | $7.34 | 82,001,670 |
| 2019-09-06 | $7.31 | $7.33 | $7.15 | $7.27 | $7.19 | 94,210,130 |
| 2019-09-05 | $6.96 | $7.55 | $6.96 | $7.35 | $7.27 | 168,716,040 |
| 2019-09-04 | $6.65 | $6.94 | $6.63 | $6.86 | $6.79 | 56,364,010 |
| 2019-09-03 | $6.63 | $6.73 | $6.58 | $6.68 | $6.61 | 28,915,160 |
| 2019-09-02 | $6.47 | $6.68 | $6.46 | $6.64 | $6.57 | 29,722,010 |
| 2019-08-30 | $6.63 | $6.67 | $6.41 | $6.47 | $6.40 | 24,535,080 |
| 2019-08-29 | $6.67 | $6.68 | $6.53 | $6.55 | $6.48 | 21,639,010 |
| 2019-08-28 | $6.71 | $6.74 | $6.62 | $6.63 | $6.56 | 22,534,640 |
| 2019-08-27 | $6.67 | $6.95 | $6.63 | $6.76 | $6.69 | 40,420,040 |
| 2019-08-26 | $6.56 | $6.67 | $6.56 | $6.59 | $6.52 | 21,178,840 |
| 2019-08-23 | $6.80 | $6.86 | $6.65 | $6.74 | $6.67 | 27,138,590 |
| 2019-08-22 | $6.86 | $6.90 | $6.69 | $6.77 | $6.70 | 26,366,810 |
| 2019-08-21 | $6.87 | $6.92 | $6.80 | $6.85 | $6.78 | 27,840,050 |
| 2019-08-20 | $6.84 | $6.95 | $6.78 | $6.83 | $6.76 | 45,930,740 |
| 2019-08-19 | $6.50 | $6.91 | $6.46 | $6.89 | $6.82 | 57,172,030 |
| 2019-08-16 | $6.34 | $6.51 | $6.30 | $6.43 | $6.36 | 24,724,150 |
| 2019-08-15 | $6.18 | $6.40 | $6.12 | $6.35 | $6.28 | 20,259,170 |
| 2019-08-14 | $6.48 | $6.52 | $6.37 | $6.37 | $6.30 | 16,158,990 |
| 2019-08-13 | $6.38 | $6.38 | $6.31 | $6.38 | $6.31 | 15,142,500 |
| 2019-08-12 | $6.37 | $6.48 | $6.36 | $6.47 | $6.40 | 25,548,070 |
| 2019-08-09 | $6.47 | $6.50 | $6.25 | $6.31 | $6.24 | 22,243,590 |
| 2019-08-08 | $6.48 | $6.53 | $6.36 | $6.39 | $6.32 | 26,234,170 |
| 2019-08-07 | $6.48 | $6.50 | $6.25 | $6.30 | $6.23 | 21,682,380 |
| 2019-08-06 | $6.29 | $6.55 | $6.06 | $6.45 | $6.38 | 39,894,990 |
| 2019-08-05 | $6.49 | $6.60 | $6.42 | $6.45 | $6.38 | 18,560,470 |
| 2019-08-02 | $6.42 | $6.54 | $6.41 | $6.51 | $6.44 | 26,568,490 |
| 2019-08-01 | $6.71 | $6.78 | $6.62 | $6.67 | $6.60 | 22,343,010 |
| 2019-07-31 | $6.74 | $6.78 | $6.67 | $6.78 | $6.71 | 27,535,530 |
| 2019-07-30 | $6.60 | $7.04 | $6.58 | $6.80 | $6.73 | 58,923,920 |
| 2019-07-29 | $6.52 | $6.61 | $6.43 | $6.50 | $6.43 | 15,453,440 |
| 2019-07-26 | $6.60 | $6.62 | $6.54 | $6.56 | $6.49 | 14,039,600 |
| 2019-07-25 | $6.68 | $6.68 | $6.57 | $6.64 | $6.57 | 19,181,910 |
| 2019-07-24 | $6.66 | $6.82 | $6.65 | $6.69 | $6.62 | 21,542,530 |
| 2019-07-23 | $6.62 | $6.69 | $6.57 | $6.63 | $6.56 | 16,474,100 |
| 2019-07-22 | $6.86 | $6.89 | $6.39 | $6.63 | $6.56 | 25,787,610 |
| 2019-07-19 | $6.75 | $6.94 | $6.75 | $6.84 | $6.77 | 29,107,500 |
| 2019-07-18 | $6.83 | $6.85 | $6.66 | $6.71 | $6.64 | 23,622,820 |
| 2019-07-17 | $6.89 | $6.94 | $6.85 | $6.89 | $6.82 | 23,343,440 |
| 2019-07-16 | $6.93 | $6.99 | $6.87 | $6.91 | $6.84 | 46,491,260 |
| 2019-07-15 | $6.96 | $7.36 | $6.86 | $7.17 | $7.09 | 45,574,450 |
| 2019-07-12 | $6.93 | $7.04 | $6.85 | $6.97 | $6.90 | 27,513,710 |
| 2019-07-11 | $6.90 | $7.14 | $6.83 | $6.96 | $6.89 | 45,376,240 |
| 2019-07-10 | $6.99 | $7.03 | $6.80 | $6.82 | $6.75 | 31,626,420 |
| 2019-07-09 | $7.07 | $7.14 | $6.82 | $7.05 | $6.98 | 42,565,890 |
| 2019-07-08 | $7.40 | $7.40 | $6.98 | $7.10 | $7.02 | 54,553,050 |
| 2019-07-05 | $7.50 | $7.57 | $7.43 | $7.55 | $7.47 | 25,538,640 |
| 2019-07-04 | $7.60 | $7.67 | $7.44 | $7.52 | $7.44 | 33,570,700 |
| 2019-07-03 | $7.79 | $7.79 | $7.48 | $7.58 | $7.50 | 47,938,710 |
| 2019-07-02 | $7.88 | $7.92 | $7.76 | $7.80 | $7.72 | 46,119,690 |
| 2019-07-01 | $8.17 | $8.17 | $7.85 | $7.93 | $7.85 | 88,176,380 |
| 2019-06-28 | $7.58 | $7.82 | $7.54 | $7.80 | $7.72 | 54,508,950 |
| 2019-06-27 | $7.59 | $7.92 | $7.57 | $7.64 | $7.56 | 62,318,680 |
| 2019-06-26 | $7.60 | $7.67 | $7.51 | $7.52 | $7.44 | 55,117,180 |
| 2019-06-25 | $7.65 | $7.99 | $7.48 | $7.89 | $7.81 | 89,025,020 |
| 2019-06-24 | $7.88 | $7.88 | $7.58 | $7.67 | $7.59 | 68,543,240 |
| 2019-06-21 | $7.77 | $8.00 | $7.68 | $7.80 | $7.72 | 131,161,870 |
| 2019-06-20 | $7.08 | $7.80 | $7.05 | $7.80 | $7.72 | 160,442,140 |
| 2019-06-19 | $7.55 | $7.66 | $7.08 | $7.09 | $7.01 | 80,555,600 |
| 2019-06-18 | $6.95 | $7.04 | $6.87 | $7.00 | $6.93 | 41,359,440 |
| 2019-06-17 | $6.75 | $7.03 | $6.74 | $6.91 | $6.84 | 40,319,300 |
| 2019-06-14 | $7.01 | $7.07 | $6.74 | $6.76 | $6.69 | 47,757,970 |
| 2019-06-13 | $6.89 | $7.22 | $6.84 | $7.01 | $6.94 | 81,217,200 |
| 2019-06-12 | $6.97 | $7.12 | $6.73 | $6.88 | $6.81 | 91,814,060 |
| 2019-06-11 | $6.30 | $6.99 | $6.28 | $6.99 | $6.92 | 101,398,480 |
| 2019-06-10 | $6.62 | $6.62 | $6.05 | $6.35 | $6.28 | 49,674,180 |
| 2019-06-07 | $6.58 | $6.58 | $6.58 | $6.58 | $6.51 | 0 |
| 2019-06-06 | $6.57 | $6.73 | $6.51 | $6.58 | $6.51 | 51,576,200 |
| 2019-06-05 | $6.61 | $6.75 | $6.48 | $6.65 | $6.58 | 76,185,670 |
| 2019-06-04 | $6.32 | $6.85 | $6.29 | $6.57 | $6.50 | 82,987,880 |
| 2019-06-03 | $6.31 | $6.41 | $6.22 | $6.24 | $6.17 | 31,818,150 |
| 2019-05-31 | $6.34 | $6.38 | $6.23 | $6.25 | $6.18 | 28,950,410 |
| 2019-05-30 | $6.36 | $6.38 | $6.22 | $6.32 | $6.25 | 33,104,380 |
| 2019-05-29 | $6.33 | $6.54 | $6.30 | $6.42 | $6.35 | 41,626,620 |
| 2019-05-28 | $6.36 | $6.49 | $6.32 | $6.35 | $6.28 | 44,994,480 |
| 2019-05-27 | $6.13 | $6.49 | $6.06 | $6.42 | $6.35 | 57,148,380 |
| 2019-05-24 | $6.12 | $6.21 | $6.08 | $6.11 | $6.05 | 26,850,550 |
| 2019-05-23 | $6.18 | $6.36 | $6.11 | $6.13 | $6.06 | 36,918,300 |
| 2019-05-22 | $6.35 | $6.38 | $6.16 | $6.20 | $6.13 | 35,743,020 |
| 2019-05-21 | $6.24 | $6.44 | $6.19 | $6.35 | $6.28 | 44,344,320 |
| 2019-05-20 | $6.21 | $6.43 | $6.04 | $6.23 | $6.16 | 53,071,580 |
| 2019-05-17 | $6.85 | $6.89 | $6.18 | $6.26 | $6.19 | 66,770,990 |
| 2019-05-16 | $6.79 | $6.83 | $6.71 | $6.80 | $6.73 | 33,438,560 |
| 2019-05-15 | $6.79 | $6.86 | $6.71 | $6.82 | $6.75 | 41,895,860 |
| 2019-05-14 | $6.66 | $6.85 | $6.62 | $6.68 | $6.61 | 37,951,100 |
| 2019-05-13 | $6.90 | $6.96 | $6.70 | $6.75 | $6.68 | 51,630,020 |
| 2019-05-10 | $6.89 | $7.07 | $6.56 | $7.04 | $6.97 | 73,694,530 |
| 2019-05-09 | $6.68 | $7.08 | $6.62 | $6.72 | $6.65 | 47,301,890 |
| 2019-05-08 | $6.90 | $7.18 | $6.80 | $6.91 | $6.84 | 56,659,920 |
| 2019-05-07 | $7.01 | $7.36 | $6.70 | $7.23 | $7.15 | 91,093,540 |
| 2019-05-06 | $7.23 | $7.44 | $7.00 | $7.00 | $6.93 | 65,477,200 |
| 2019-05-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2019-05-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2019-05-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.70 | 0 |
| 2019-04-30 | $8.07 | $8.28 | $7.67 | $7.78 | $7.70 | 107,187,700 |
| 2019-04-29 | $9.56 | $9.56 | $8.43 | $8.43 | $8.34 | 154,975,090 |
| 2019-04-26 | $8.40 | $9.37 | $8.40 | $9.37 | $9.27 | 199,918,460 |
| 2019-04-25 | $8.18 | $9.00 | $8.08 | $8.52 | $8.43 | 154,488,890 |
| 2019-04-24 | $8.05 | $8.18 | $7.99 | $8.18 | $8.09 | 41,688,690 |
| 2019-04-23 | $7.85 | $8.23 | $7.72 | $8.01 | $7.92 | 43,002,380 |
| 2019-04-22 | $8.30 | $8.35 | $7.87 | $7.93 | $7.85 | 53,149,360 |
| 2019-04-19 | $8.10 | $8.37 | $8.05 | $8.21 | $8.12 | 58,796,890 |
| 2019-04-18 | $7.88 | $8.07 | $7.87 | $7.93 | $7.85 | 26,692,430 |
| 2019-04-17 | $8.10 | $8.11 | $7.92 | $7.94 | $7.86 | 33,929,990 |
| 2019-04-16 | $7.72 | $8.12 | $7.56 | $8.08 | $7.99 | 48,474,440 |
| 2019-04-15 | $8.35 | $8.44 | $7.85 | $7.87 | $7.79 | 41,163,450 |
| 2019-04-12 | $7.98 | $8.21 | $7.96 | $8.08 | $7.99 | 37,455,080 |
| 2019-04-11 | $8.17 | $8.17 | $7.91 | $7.97 | $7.89 | 35,852,170 |
| 2019-04-10 | $8.20 | $8.29 | $7.85 | $8.18 | $8.09 | 61,219,500 |
| 2019-04-09 | $8.31 | $8.45 | $8.00 | $8.22 | $8.13 | 84,100,770 |
| 2019-04-08 | $8.80 | $8.92 | $8.29 | $8.50 | $8.41 | 61,386,290 |
| 2019-04-05 | $8.83 | $8.83 | $8.83 | $8.83 | $8.74 | 0 |
| 2019-04-04 | $8.91 | $9.03 | $8.63 | $8.83 | $8.74 | 71,154,620 |
| 2019-04-03 | $8.21 | $9.07 | $8.21 | $9.00 | $8.90 | 101,739,100 |
| 2019-04-02 | $8.03 | $8.56 | $7.95 | $8.38 | $8.29 | 87,781,610 |
| 2019-04-01 | $8.01 | $8.24 | $7.77 | $8.00 | $7.91 | 94,011,780 |
| 2019-03-29 | $7.22 | $7.87 | $7.17 | $7.85 | $7.77 | 85,901,120 |
| 2019-03-28 | $7.18 | $7.42 | $7.04 | $7.16 | $7.08 | 42,774,800 |
| 2019-03-27 | $7.30 | $7.40 | $7.11 | $7.28 | $7.20 | 44,151,620 |
| 2019-03-26 | $7.52 | $7.64 | $7.14 | $7.19 | $7.11 | 49,506,900 |
| 2019-03-25 | $7.65 | $7.81 | $7.31 | $7.40 | $7.32 | 67,239,720 |
| 2019-03-22 | $7.70 | $8.07 | $7.65 | $7.90 | $7.82 | 66,967,270 |
| 2019-03-21 | $7.55 | $8.20 | $7.38 | $7.74 | $7.66 | 91,591,290 |
| 2019-03-20 | $7.36 | $7.65 | $7.16 | $7.53 | $7.45 | 58,073,450 |
| 2019-03-19 | $7.28 | $7.55 | $7.23 | $7.39 | $7.31 | 50,946,940 |
| 2019-03-18 | $7.28 | $7.39 | $6.81 | $7.34 | $7.26 | 60,511,700 |
| 2019-03-15 | $7.34 | $7.67 | $7.18 | $7.27 | $7.19 | 74,704,190 |
| 2019-03-14 | $7.50 | $7.92 | $7.07 | $7.17 | $7.09 | 88,921,800 |
| 2019-03-13 | $8.80 | $8.80 | $7.85 | $7.85 | $7.77 | 135,713,590 |
| 2019-03-12 | $8.01 | $8.72 | $8.00 | $8.72 | $8.63 | 156,466,420 |
| 2019-03-11 | $8.49 | $8.50 | $7.60 | $7.93 | $7.85 | 169,760,350 |
| 2019-03-08 | $7.30 | $8.02 | $7.17 | $8.02 | $7.93 | 209,569,260 |
| 2019-03-07 | $7.29 | $7.29 | $7.29 | $7.29 | $7.21 | 15,485,550 |
| 2019-03-06 | $5.99 | $6.63 | $5.99 | $6.63 | $6.56 | 103,971,680 |
| 2019-03-05 | $5.90 | $6.04 | $5.85 | $6.03 | $5.97 | 50,421,490 |
| 2019-03-04 | $5.92 | $6.37 | $5.77 | $5.99 | $5.93 | 92,070,230 |
| 2019-03-01 | $5.76 | $5.96 | $5.65 | $5.88 | $5.82 | 58,084,550 |
| 2019-02-28 | $5.90 | $5.93 | $5.60 | $5.67 | $5.61 | 58,980,700 |
| 2019-02-27 | $5.89 | $6.29 | $5.74 | $6.03 | $5.97 | 84,547,670 |
| 2019-02-26 | $6.29 | $6.55 | $5.95 | $5.99 | $5.93 | 110,417,280 |
| 2019-02-25 | $5.72 | $6.00 | $5.70 | $6.00 | $5.94 | 87,127,830 |
| 2019-02-22 | $5.00 | $5.45 | $4.93 | $5.45 | $5.39 | 81,737,810 |
| 2019-02-21 | $4.88 | $5.20 | $4.86 | $4.95 | $4.90 | 63,971,770 |
| 2019-02-20 | $4.89 | $4.98 | $4.79 | $4.89 | $4.84 | 35,048,380 |
| 2019-02-19 | $4.78 | $5.09 | $4.75 | $4.88 | $4.83 | 63,228,470 |
| 2019-02-18 | $4.55 | $4.78 | $4.54 | $4.77 | $4.72 | 38,870,920 |
| 2019-02-15 | $4.55 | $4.62 | $4.48 | $4.50 | $4.45 | 25,350,560 |
| 2019-02-14 | $4.65 | $4.66 | $4.56 | $4.58 | $4.53 | 21,134,490 |
| 2019-02-13 | $4.45 | $4.68 | $4.41 | $4.60 | $4.55 | 30,153,660 |
| 2019-02-12 | $4.32 | $4.53 | $4.31 | $4.47 | $4.42 | 24,908,910 |
| 2019-02-11 | $4.26 | $4.35 | $4.25 | $4.32 | $4.27 | 13,306,500 |
| 2019-02-08 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 0 |
| 2019-02-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 0 |
| 2019-02-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 0 |
| 2019-02-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 0 |
| 2019-02-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 0 |
| 2019-02-01 | $4.17 | $4.24 | $4.13 | $4.24 | $4.19 | 13,590,870 |
| 2019-01-31 | $4.16 | $4.24 | $4.08 | $4.09 | $4.05 | 15,744,300 |
| 2019-01-30 | $4.18 | $4.24 | $4.14 | $4.16 | $4.12 | 8,383,500 |
| 2019-01-29 | $4.30 | $4.30 | $4.14 | $4.22 | $4.18 | 13,191,360 |
| 2019-01-28 | $4.44 | $4.48 | $4.25 | $4.30 | $4.25 | 15,497,220 |
| 2019-01-25 | $4.52 | $4.56 | $4.38 | $4.39 | $4.34 | 17,716,300 |
| 2019-01-24 | $4.51 | $4.63 | $4.47 | $4.55 | $4.50 | 22,395,620 |
| 2019-01-23 | $4.53 | $4.56 | $4.43 | $4.48 | $4.43 | 15,368,400 |
| 2019-01-22 | $4.61 | $4.61 | $4.52 | $4.54 | $4.49 | 15,050,170 |
| 2019-01-21 | $4.72 | $4.75 | $4.56 | $4.61 | $4.56 | 21,657,800 |
| 2019-01-18 | $4.70 | $4.77 | $4.66 | $4.72 | $4.67 | 16,389,010 |
| 2019-01-17 | $4.74 | $4.80 | $4.67 | $4.69 | $4.64 | 17,020,800 |
| 2019-01-16 | $4.86 | $4.86 | $4.73 | $4.74 | $4.69 | 21,353,800 |
| 2019-01-15 | $4.73 | $4.93 | $4.73 | $4.87 | $4.82 | 32,005,550 |
| 2019-01-14 | $4.83 | $4.84 | $4.72 | $4.76 | $4.71 | 17,695,870 |
| 2019-01-11 | $4.78 | $4.85 | $4.75 | $4.78 | $4.73 | 23,174,690 |
| 2019-01-10 | $4.89 | $4.91 | $4.73 | $4.77 | $4.72 | 33,865,830 |
| 2019-01-09 | $4.93 | $5.05 | $4.89 | $4.91 | $4.86 | 47,088,480 |
| 2019-01-08 | $4.96 | $5.09 | $4.86 | $4.95 | $4.90 | 51,070,650 |
| 2019-01-07 | $5.09 | $5.11 | $4.91 | $4.98 | $4.93 | 79,316,170 |
| 2019-01-04 | $4.56 | $5.09 | $4.56 | $5.09 | $5.04 | 98,140,540 |
| 2019-01-03 | $4.50 | $4.82 | $4.48 | $4.63 | $4.58 | 55,948,430 |
| 2019-01-02 | $4.43 | $4.55 | $4.41 | $4.50 | $4.45 | 37,455,170 |
| 2019-01-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.40 | 0 |
| 2018-12-31 | $4.45 | $4.45 | $4.45 | $4.45 | $4.40 | 0 |
| 2018-12-28 | $4.32 | $4.54 | $4.28 | $4.45 | $4.40 | 41,599,710 |
| 2018-12-27 | $4.44 | $4.47 | $4.28 | $4.28 | $4.23 | 29,737,100 |
| 2018-12-26 | $4.34 | $4.39 | $4.21 | $4.36 | $4.31 | 26,148,500 |
| 2018-12-25 | $4.36 | $4.38 | $4.11 | $4.33 | $4.28 | 32,870,450 |
| 2018-12-24 | $4.48 | $4.54 | $4.38 | $4.45 | $4.40 | 24,580,730 |
| 2018-12-21 | $4.57 | $4.61 | $4.41 | $4.52 | $4.47 | 31,435,590 |
| 2018-12-20 | $4.48 | $4.68 | $4.45 | $4.63 | $4.58 | 44,304,290 |
| 2018-12-19 | $4.50 | $4.53 | $4.41 | $4.48 | $4.43 | 24,016,730 |
| 2018-12-18 | $4.52 | $4.58 | $4.39 | $4.50 | $4.45 | 26,139,630 |
| 2018-12-17 | $4.48 | $4.64 | $4.48 | $4.52 | $4.47 | 28,662,410 |
| 2018-12-14 | $4.71 | $4.76 | $4.51 | $4.54 | $4.49 | 24,265,300 |
| 2018-12-13 | $4.73 | $4.82 | $4.55 | $4.71 | $4.66 | 32,824,630 |
| 2018-12-12 | $4.72 | $4.83 | $4.66 | $4.71 | $4.66 | 31,468,870 |
| 2018-12-11 | $4.64 | $4.71 | $4.58 | $4.65 | $4.60 | 17,920,100 |
| 2018-12-10 | $4.60 | $4.68 | $4.53 | $4.59 | $4.54 | 23,959,270 |
| 2018-12-07 | $4.74 | $4.84 | $4.68 | $4.72 | $4.67 | 26,372,110 |
| 2018-12-06 | $4.73 | $4.83 | $4.65 | $4.68 | $4.63 | 26,201,650 |
| 2018-12-05 | $4.87 | $4.92 | $4.75 | $4.82 | $4.77 | 42,007,620 |
| 2018-12-04 | $5.01 | $5.08 | $4.91 | $5.04 | $4.99 | 46,536,400 |
| 2018-12-03 | $4.97 | $5.19 | $4.87 | $5.01 | $4.96 | 71,408,810 |
| 2018-11-30 | $4.64 | $4.74 | $4.48 | $4.72 | $4.67 | 39,138,970 |
| 2018-11-29 | $5.03 | $5.06 | $4.55 | $4.64 | $4.59 | 49,762,970 |
| 2018-11-28 | $4.89 | $5.09 | $4.75 | $5.03 | $4.98 | 51,917,970 |
| 2018-11-27 | $5.02 | $5.05 | $4.82 | $4.90 | $4.85 | 34,967,880 |
| 2018-11-26 | $4.96 | $5.06 | $4.86 | $4.97 | $4.92 | 36,588,020 |
| 2018-11-23 | $5.23 | $5.25 | $4.77 | $4.90 | $4.85 | 48,171,290 |
| 2018-11-22 | $5.33 | $5.37 | $5.00 | $5.17 | $5.12 | 48,518,760 |
| 2018-11-21 | $5.18 | $5.36 | $5.12 | $5.26 | $5.20 | 58,114,050 |
| 2018-11-20 | $5.61 | $5.69 | $5.17 | $5.17 | $5.12 | 92,121,720 |
| 2018-11-19 | $5.62 | $6.04 | $5.61 | $5.73 | $5.67 | 113,944,300 |
| 2018-11-16 | $5.50 | $6.07 | $5.46 | $5.77 | $5.71 | 146,746,430 |
| 2018-11-15 | $5.40 | $5.61 | $5.31 | $5.52 | $5.46 | 111,060,150 |
| 2018-11-14 | $5.30 | $5.57 | $5.20 | $5.57 | $5.51 | 134,467,630 |
| 2018-11-13 | $4.64 | $5.06 | $4.63 | $5.06 | $5.01 | 94,883,910 |
| 2018-11-12 | $4.22 | $4.60 | $4.20 | $4.60 | $4.55 | 74,891,730 |
| 2018-11-09 | $4.20 | $4.30 | $4.11 | $4.18 | $4.14 | 59,167,040 |
| 2018-11-08 | $4.20 | $4.55 | $4.09 | $4.38 | $4.33 | 98,172,630 |
| 2018-11-07 | $4.07 | $4.38 | $3.98 | $4.14 | $4.10 | 46,830,400 |
| 2018-11-06 | $4.10 | $4.20 | $4.01 | $4.07 | $4.03 | 25,895,220 |
| 2018-11-05 | $4.08 | $4.16 | $4.05 | $4.14 | $4.10 | 32,673,790 |
| 2018-11-02 | $4.13 | $4.19 | $4.02 | $4.11 | $4.07 | 37,925,800 |
| 2018-11-01 | $4.04 | $4.31 | $4.00 | $4.05 | $4.01 | 51,160,600 |
| 2018-10-31 | $4.14 | $4.17 | $3.97 | $4.05 | $4.01 | 64,279,370 |
| 2018-10-30 | $3.86 | $4.24 | $3.76 | $4.24 | $4.19 | 87,402,250 |
| 2018-10-29 | $3.95 | $4.10 | $3.82 | $3.85 | $3.81 | 59,896,470 |
| 2018-10-26 | $4.01 | $4.30 | $3.94 | $4.09 | $4.05 | 101,155,170 |
| 2018-10-25 | $3.40 | $3.91 | $3.37 | $3.91 | $3.87 | 49,679,930 |
| 2018-10-24 | $3.33 | $3.70 | $3.31 | $3.55 | $3.51 | 45,769,070 |
| 2018-10-23 | $3.57 | $3.64 | $3.38 | $3.40 | $3.36 | 42,713,860 |
| 2018-10-22 | $3.15 | $3.45 | $3.15 | $3.45 | $3.41 | 26,942,750 |
| 2018-10-19 | $3.03 | $3.15 | $2.98 | $3.14 | $3.11 | 11,346,830 |
| 2018-10-18 | $3.14 | $3.14 | $3.05 | $3.07 | $3.04 | 12,121,720 |
| 2018-10-17 | $3.21 | $3.21 | $3.08 | $3.18 | $3.15 | 14,576,710 |
| 2018-10-16 | $3.20 | $3.25 | $3.12 | $3.16 | $3.13 | 11,225,560 |
| 2018-10-15 | $3.23 | $3.26 | $3.18 | $3.20 | $3.17 | 11,141,320 |
| 2018-10-12 | $3.37 | $3.41 | $3.18 | $3.22 | $3.19 | 28,692,430 |
| 2018-10-11 | $3.60 | $3.63 | $3.38 | $3.39 | $3.35 | 21,536,630 |
| 2018-10-10 | $3.91 | $3.91 | $3.73 | $3.75 | $3.71 | 21,983,630 |
| 2018-10-09 | $4.06 | $4.07 | $3.85 | $3.90 | $3.86 | 22,749,860 |
| 2018-10-08 | $4.14 | $4.16 | $4.05 | $4.06 | $4.02 | 4,291,070 |
| 2018-10-05 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2018-10-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2018-10-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2018-10-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2018-10-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.16 | 0 |
| 2018-09-28 | $4.19 | $4.21 | $4.15 | $4.20 | $4.16 | 4,026,290 |
| 2018-09-27 | $4.23 | $4.23 | $4.14 | $4.16 | $4.12 | 4,690,810 |
| 2018-09-26 | $4.22 | $4.28 | $4.17 | $4.23 | $4.19 | 6,103,400 |
| 2018-09-25 | $4.25 | $4.27 | $4.18 | $4.22 | $4.18 | 5,715,000 |
| 2018-09-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.23 | 0 |
| 2018-09-21 | $4.22 | $4.30 | $4.18 | $4.28 | $4.23 | 8,147,310 |
| 2018-09-20 | $4.20 | $4.23 | $4.17 | $4.20 | $4.16 | 4,212,770 |
| 2018-09-19 | $4.20 | $4.24 | $4.18 | $4.19 | $4.15 | 4,859,800 |
| 2018-09-18 | $4.10 | $4.25 | $4.09 | $4.21 | $4.17 | 6,323,370 |
| 2018-09-17 | $4.14 | $4.14 | $4.07 | $4.10 | $4.06 | 3,356,370 |
| 2018-09-14 | $4.16 | $4.18 | $4.12 | $4.14 | $4.10 | 2,870,290 |
| 2018-09-13 | $4.08 | $4.20 | $4.07 | $4.16 | $4.12 | 6,974,720 |
| 2018-09-12 | $4.07 | $4.10 | $4.05 | $4.07 | $4.03 | 2,112,200 |
| 2018-09-11 | $4.04 | $4.08 | $4.03 | $4.07 | $4.03 | 1,638,640 |
| 2018-09-10 | $4.10 | $4.11 | $4.03 | $4.05 | $4.01 | 3,353,910 |
| 2018-09-07 | $4.05 | $4.13 | $4.04 | $4.09 | $4.05 | 3,941,120 |
| 2018-09-06 | $4.06 | $4.09 | $4.05 | $4.06 | $4.02 | 1,896,650 |
| 2018-09-05 | $4.09 | $4.13 | $4.06 | $4.06 | $4.02 | 3,517,250 |
| 2018-09-04 | $4.05 | $4.13 | $4.03 | $4.11 | $4.07 | 3,171,320 |
| 2018-09-03 | $4.08 | $4.10 | $4.02 | $4.05 | $4.01 | 3,379,920 |
| 2018-08-31 | $4.12 | $4.13 | $4.07 | $4.09 | $4.05 | 2,860,730 |
| 2018-08-30 | $4.21 | $4.21 | $4.11 | $4.11 | $4.07 | 3,595,660 |
| 2018-08-29 | $4.24 | $4.25 | $4.19 | $4.20 | $4.16 | 3,023,980 |
| 2018-08-28 | $4.24 | $4.27 | $4.22 | $4.25 | $4.20 | 3,036,100 |
| 2018-08-27 | $4.22 | $4.26 | $4.18 | $4.24 | $4.19 | 5,783,990 |
| 2018-08-24 | $4.20 | $4.26 | $4.14 | $4.21 | $4.17 | 5,782,500 |
| 2018-08-23 | $4.23 | $4.32 | $4.21 | $4.27 | $4.22 | 4,651,800 |
| 2018-08-22 | $4.23 | $4.24 | $4.19 | $4.24 | $4.19 | 3,413,390 |
| 2018-08-21 | $4.20 | $4.26 | $4.18 | $4.23 | $4.19 | 3,612,630 |
| 2018-08-20 | $4.18 | $4.22 | $4.12 | $4.21 | $4.17 | 4,404,100 |
| 2018-08-17 | $4.26 | $4.29 | $4.15 | $4.17 | $4.13 | 4,228,050 |
| 2018-08-16 | $4.23 | $4.36 | $4.17 | $4.23 | $4.19 | 5,686,000 |
| 2018-08-15 | $4.32 | $4.34 | $4.25 | $4.26 | $4.21 | 2,520,000 |
| 2018-08-14 | $4.27 | $4.34 | $4.27 | $4.32 | $4.27 | 2,784,200 |
| 2018-08-13 | $4.30 | $4.31 | $4.22 | $4.30 | $4.25 | 5,163,630 |
| 2018-08-10 | $4.44 | $4.46 | $4.39 | $4.45 | $4.30 | 4,189,090 |
| 2018-08-09 | $4.30 | $4.50 | $4.27 | $4.45 | $4.30 | 6,547,200 |
| 2018-08-08 | $4.33 | $4.35 | $4.27 | $4.30 | $4.16 | 3,876,800 |
| 2018-08-07 | $4.22 | $4.33 | $4.19 | $4.32 | $4.18 | 4,380,800 |
| 2018-08-06 | $4.18 | $4.28 | $4.15 | $4.18 | $4.04 | 4,412,290 |
| 2018-08-03 | $4.20 | $4.25 | $4.18 | $4.20 | $4.06 | 3,889,120 |
| 2018-08-02 | $4.33 | $4.33 | $4.13 | $4.21 | $4.07 | 7,957,860 |
| 2018-08-01 | $4.46 | $4.51 | $4.32 | $4.32 | $4.18 | 6,734,310 |
| 2018-07-31 | $4.44 | $4.50 | $4.42 | $4.46 | $4.31 | 5,691,780 |
| 2018-07-30 | $4.53 | $4.56 | $4.42 | $4.46 | $4.31 | 7,091,000 |
| 2018-07-27 | $4.52 | $4.65 | $4.51 | $4.53 | $4.38 | 8,051,160 |
| 2018-07-26 | $4.46 | $4.58 | $4.45 | $4.56 | $4.41 | 6,878,830 |
| 2018-07-25 | $4.47 | $4.50 | $4.42 | $4.49 | $4.34 | 6,004,240 |
| 2018-07-24 | $4.36 | $4.51 | $4.34 | $4.49 | $4.34 | 10,695,640 |
| 2018-07-23 | $4.26 | $4.39 | $4.25 | $4.37 | $4.23 | 7,333,460 |
| 2018-07-20 | $4.19 | $4.31 | $4.15 | $4.29 | $4.15 | 6,934,800 |
| 2018-07-19 | $4.27 | $4.30 | $4.17 | $4.18 | $4.04 | 4,974,790 |
| 2018-07-18 | $4.26 | $4.32 | $4.24 | $4.29 | $4.15 | 6,530,500 |
| 2018-07-17 | $4.25 | $4.26 | $4.19 | $4.26 | $4.12 | 4,926,600 |
| 2018-07-16 | $4.31 | $4.31 | $4.22 | $4.25 | $4.11 | 5,038,900 |
| 2018-07-13 | $4.27 | $4.33 | $4.27 | $4.29 | $4.15 | 6,205,600 |
| 2018-07-12 | $4.16 | $4.32 | $4.16 | $4.29 | $4.15 | 7,020,320 |
| 2018-07-11 | $4.36 | $4.36 | $4.09 | $4.17 | $4.03 | 8,754,230 |
| 2018-07-10 | $4.41 | $4.42 | $4.37 | $4.41 | $4.26 | 6,117,400 |
| 2018-07-09 | $4.38 | $4.45 | $4.32 | $4.43 | $4.28 | 12,630,540 |
| 2018-07-06 | $4.36 | $4.47 | $4.25 | $4.44 | $4.29 | 6,559,610 |
| 2018-07-05 | $4.44 | $4.48 | $4.34 | $4.36 | $4.22 | 4,991,960 |
| 2018-07-04 | $4.47 | $4.48 | $4.40 | $4.43 | $4.28 | 4,062,810 |
| 2018-07-03 | $4.44 | $4.50 | $4.36 | $4.46 | $4.31 | 4,024,430 |
| 2018-07-02 | $4.47 | $4.53 | $4.39 | $4.42 | $4.27 | 4,467,100 |
| 2018-06-29 | $4.35 | $4.52 | $4.35 | $4.50 | $4.35 | 6,345,640 |
| 2018-06-28 | $4.32 | $4.48 | $4.32 | $4.36 | $4.22 | 7,245,500 |
| 2018-06-27 | $4.43 | $4.43 | $4.29 | $4.33 | $4.19 | 8,653,330 |
| 2018-06-26 | $4.44 | $4.51 | $4.33 | $4.42 | $4.27 | 14,760,810 |
| 2018-06-25 | $4.69 | $4.73 | $4.48 | $4.51 | $4.36 | 9,175,680 |
| 2018-06-22 | $4.59 | $4.69 | $4.55 | $4.68 | $4.53 | 4,511,690 |
| 2018-06-21 | $4.72 | $4.76 | $4.59 | $4.60 | $4.45 | 2,954,760 |
| 2018-06-20 | $4.63 | $4.77 | $4.58 | $4.69 | $4.53 | 3,447,810 |
| 2018-06-19 | $5.05 | $5.07 | $4.58 | $4.64 | $4.49 | 6,526,300 |
| 2018-06-18 | $5.09 | $5.09 | $5.09 | $5.09 | $4.92 | 0 |
| 2018-06-15 | $5.18 | $5.23 | $5.08 | $5.09 | $4.92 | 3,073,730 |
| 2018-06-14 | $5.09 | $5.24 | $5.06 | $5.18 | $5.01 | 3,958,300 |
| 2018-06-13 | $5.13 | $5.18 | $5.08 | $5.09 | $4.92 | 2,551,770 |
| 2018-06-12 | $5.10 | $5.14 | $5.05 | $5.12 | $4.95 | 1,840,440 |
| 2018-06-11 | $5.12 | $5.15 | $5.02 | $5.08 | $4.91 | 3,020,530 |
| 2018-06-08 | $5.22 | $5.22 | $5.04 | $5.11 | $4.94 | 3,257,760 |
| 2018-06-07 | $5.17 | $5.27 | $5.17 | $5.22 | $5.05 | 2,990,570 |
| 2018-06-06 | $5.24 | $5.25 | $5.16 | $5.18 | $5.01 | 2,520,400 |
| 2018-06-05 | $5.08 | $5.23 | $5.06 | $5.22 | $5.05 | 3,911,110 |
| 2018-06-04 | $5.14 | $5.15 | $5.05 | $5.08 | $4.91 | 3,978,650 |
| 2018-06-01 | $5.09 | $5.21 | $5.08 | $5.14 | $4.97 | 4,165,220 |
| 2018-05-31 | $5.08 | $5.13 | $5.02 | $5.11 | $4.94 | 4,274,520 |
| 2018-05-30 | $5.30 | $5.30 | $4.99 | $5.07 | $4.90 | 11,259,120 |
| 2018-05-29 | $5.53 | $5.55 | $5.39 | $5.40 | $5.22 | 3,860,580 |
| 2018-05-28 | $5.62 | $5.64 | $5.49 | $5.51 | $5.33 | 4,159,840 |
| 2018-05-25 | $5.71 | $5.74 | $5.63 | $5.64 | $5.45 | 2,154,290 |
| 2018-05-24 | $5.73 | $5.76 | $5.70 | $5.72 | $5.53 | 2,184,630 |
| 2018-05-23 | $5.76 | $5.82 | $5.73 | $5.73 | $5.54 | 4,593,860 |
| 2018-05-22 | $5.77 | $5.79 | $5.74 | $5.76 | $5.57 | 4,069,250 |
| 2018-05-21 | $5.75 | $5.81 | $5.73 | $5.77 | $5.58 | 4,276,140 |
| 2018-05-18 | $5.67 | $5.74 | $5.62 | $5.73 | $5.54 | 4,165,550 |
| 2018-05-17 | $5.69 | $5.72 | $5.65 | $5.71 | $5.52 | 3,642,130 |
| 2018-05-16 | $5.65 | $5.74 | $5.62 | $5.70 | $5.51 | 3,127,890 |
| 2018-05-15 | $5.69 | $5.71 | $5.61 | $5.68 | $5.49 | 3,504,260 |
| 2018-05-14 | $5.71 | $5.71 | $5.63 | $5.68 | $5.49 | 2,342,200 |
| 2018-05-11 | $5.81 | $5.81 | $5.67 | $5.69 | $5.50 | 5,378,460 |
| 2018-05-10 | $5.84 | $5.84 | $5.76 | $5.82 | $5.63 | 3,158,110 |
| 2018-05-09 | $5.82 | $5.85 | $5.80 | $5.82 | $5.63 | 2,050,570 |
| 2018-05-08 | $5.83 | $5.87 | $5.80 | $5.86 | $5.67 | 3,130,480 |
| 2018-05-07 | $5.77 | $5.85 | $5.77 | $5.83 | $5.64 | 3,404,760 |
| 2018-05-04 | $5.74 | $5.82 | $5.73 | $5.78 | $5.59 | 3,411,260 |
| 2018-05-03 | $5.68 | $5.78 | $5.60 | $5.78 | $5.59 | 6,452,830 |
| 2018-05-02 | $5.73 | $5.78 | $5.64 | $5.68 | $5.49 | 3,135,800 |
| 2018-05-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.50 | 0 |
| 2018-04-30 | $5.69 | $5.69 | $5.69 | $5.69 | $5.50 | 0 |
| 2018-04-27 | $5.65 | $5.76 | $5.62 | $5.69 | $5.50 | 2,858,620 |
| 2018-04-26 | $5.81 | $5.81 | $5.60 | $5.62 | $5.43 | 4,773,850 |
| 2018-04-25 | $5.80 | $5.82 | $5.76 | $5.81 | $5.62 | 3,898,750 |
| 2018-04-24 | $5.75 | $5.86 | $5.74 | $5.84 | $5.65 | 3,357,710 |
| 2018-04-23 | $5.81 | $5.84 | $5.71 | $5.73 | $5.54 | 3,583,270 |
| 2018-04-20 | $5.96 | $5.97 | $5.76 | $5.78 | $5.59 | 7,741,690 |
| 2018-04-19 | $5.94 | $6.04 | $5.93 | $6.00 | $5.80 | 3,084,000 |
| 2018-04-18 | $5.98 | $5.98 | $5.86 | $5.95 | $5.75 | 3,388,560 |
| 2018-04-17 | $6.01 | $6.08 | $5.89 | $5.91 | $5.71 | 3,148,880 |
| 2018-04-16 | $6.12 | $6.13 | $5.97 | $6.00 | $5.80 | 4,183,770 |
| 2018-04-13 | $6.15 | $6.18 | $6.11 | $6.14 | $5.94 | 2,623,400 |
| 2018-04-12 | $6.11 | $6.17 | $6.08 | $6.12 | $5.92 | 3,422,860 |
| 2018-04-11 | $6.26 | $6.28 | $6.09 | $6.17 | $5.97 | 7,223,070 |
| 2018-04-10 | $6.23 | $6.28 | $6.17 | $6.26 | $6.05 | 3,619,800 |
| 2018-04-09 | $6.30 | $6.38 | $6.20 | $6.24 | $6.03 | 4,318,090 |
| 2018-04-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.14 | 0 |
| 2018-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.14 | 0 |
| 2018-04-04 | $6.34 | $6.46 | $6.32 | $6.35 | $6.14 | 3,350,950 |
| 2018-04-03 | $6.35 | $6.40 | $6.29 | $6.31 | $6.10 | 4,270,600 |
| 2018-04-02 | $6.42 | $6.55 | $6.39 | $6.44 | $6.23 | 4,474,530 |
| 2018-03-30 | $6.25 | $6.44 | $6.23 | $6.42 | $6.21 | 6,996,390 |
| 2018-03-29 | $6.13 | $6.26 | $6.13 | $6.25 | $6.04 | 4,125,320 |
| 2018-03-28 | $6.15 | $6.21 | $6.12 | $6.13 | $5.93 | 4,273,600 |
| 2018-03-27 | $6.12 | $6.26 | $6.12 | $6.22 | $6.01 | 5,221,990 |
| 2018-03-26 | $5.88 | $6.12 | $5.83 | $6.10 | $5.90 | 5,220,870 |
| 2018-03-23 | $6.45 | $6.45 | $5.92 | $5.98 | $5.78 | 10,412,230 |
| 2018-03-22 | $6.46 | $6.55 | $6.40 | $6.54 | $6.32 | 5,627,120 |
| 2018-03-21 | $6.48 | $6.68 | $6.43 | $6.47 | $6.26 | 8,926,150 |
| 2018-03-20 | $6.31 | $6.53 | $6.28 | $6.51 | $6.29 | 7,466,650 |
| 2018-03-19 | $6.34 | $6.38 | $6.29 | $6.37 | $6.16 | 3,317,890 |
| 2018-03-16 | $6.33 | $6.39 | $6.32 | $6.34 | $6.13 | 3,380,250 |
| 2018-03-15 | $6.33 | $6.43 | $6.27 | $6.36 | $6.15 | 5,341,460 |
| 2018-03-14 | $6.46 | $6.46 | $6.36 | $6.37 | $6.16 | 3,521,150 |
| 2018-03-13 | $6.51 | $6.52 | $6.42 | $6.46 | $6.25 | 5,468,240 |
| 2018-03-12 | $6.44 | $6.59 | $6.40 | $6.57 | $6.35 | 6,496,820 |
| 2018-03-09 | $6.41 | $6.46 | $6.34 | $6.43 | $6.22 | 5,119,320 |
| 2018-03-08 | $6.30 | $6.41 | $6.30 | $6.40 | $6.19 | 6,508,590 |
| 2018-03-07 | $6.28 | $6.39 | $6.28 | $6.30 | $6.09 | 6,082,350 |
| 2018-03-06 | $6.22 | $6.34 | $6.19 | $6.32 | $6.11 | 6,553,090 |
| 2018-03-05 | $6.21 | $6.23 | $6.17 | $6.22 | $6.01 | 3,130,930 |
| 2018-03-02 | $6.19 | $6.26 | $6.16 | $6.20 | $5.99 | 3,014,720 |
| 2018-03-01 | $6.17 | $6.24 | $6.17 | $6.23 | $6.02 | 3,794,740 |
| 2018-02-28 | $6.22 | $6.27 | $6.13 | $6.21 | $6.00 | 3,578,710 |
| 2018-02-27 | $6.22 | $6.26 | $6.16 | $6.23 | $6.02 | 4,661,560 |
| 2018-02-26 | $6.15 | $6.27 | $6.09 | $6.23 | $6.02 | 6,585,610 |
| 2018-02-23 | $6.05 | $6.14 | $6.00 | $6.13 | $5.93 | 4,524,830 |
| 2018-02-22 | $6.00 | $6.06 | $5.99 | $6.05 | $5.85 | 3,501,370 |
| 2018-02-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.77 | 0 |
| 2018-02-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.77 | 0 |
| 2018-02-19 | $5.97 | $5.97 | $5.97 | $5.97 | $5.77 | 0 |
| 2018-02-16 | $5.97 | $5.97 | $5.97 | $5.97 | $5.77 | 0 |
| 2018-02-15 | $5.97 | $5.97 | $5.97 | $5.97 | $5.77 | 0 |
| 2018-02-14 | $6.01 | $6.03 | $5.93 | $5.97 | $5.77 | 2,811,870 |
| 2018-02-13 | $5.99 | $6.07 | $5.95 | $5.98 | $5.78 | 5,483,830 |
| 2018-02-12 | $5.90 | $5.99 | $5.87 | $5.96 | $5.76 | 5,260,020 |
| 2018-02-09 | $6.00 | $6.05 | $5.72 | $5.87 | $5.68 | 7,563,740 |
| 2018-02-08 | $6.10 | $6.20 | $6.04 | $6.14 | $5.94 | 6,981,750 |
| 2018-02-07 | $6.15 | $6.18 | $5.86 | $6.13 | $5.93 | 9,555,900 |
| 2018-02-06 | $6.36 | $6.45 | $6.00 | $6.01 | $5.81 | 10,956,600 |
| 2018-02-05 | $6.54 | $6.60 | $6.43 | $6.49 | $6.28 | 11,667,910 |
| 2018-02-02 | $6.77 | $6.82 | $6.59 | $6.63 | $6.41 | 9,789,370 |
| 2018-02-01 | $7.21 | $7.25 | $6.70 | $6.83 | $6.60 | 8,223,670 |
| 2018-01-31 | $7.39 | $7.40 | $7.15 | $7.21 | $6.97 | 6,490,100 |
| 2018-01-30 | $7.51 | $7.51 | $7.35 | $7.43 | $7.18 | 6,698,070 |
| 2018-01-29 | $7.69 | $7.74 | $7.52 | $7.54 | $7.29 | 4,644,940 |
| 2018-01-26 | $7.69 | $7.78 | $7.68 | $7.69 | $7.44 | 4,326,280 |
| 2018-01-25 | $7.88 | $7.88 | $7.71 | $7.72 | $7.46 | 5,885,330 |
| 2018-01-24 | $7.76 | $7.93 | $7.67 | $7.87 | $7.61 | 10,426,310 |
| 2018-01-23 | $7.77 | $7.83 | $7.70 | $7.75 | $7.49 | 7,068,190 |
| 2018-01-22 | $7.69 | $7.83 | $7.61 | $7.78 | $7.52 | 8,827,560 |
| 2018-01-19 | $7.43 | $7.76 | $7.42 | $7.73 | $7.47 | 11,303,460 |
| 2018-01-18 | $7.46 | $7.57 | $7.37 | $7.45 | $7.20 | 6,659,890 |
| 2018-01-17 | $7.44 | $7.73 | $7.41 | $7.50 | $7.25 | 6,594,910 |
| 2018-01-16 | $7.33 | $7.47 | $7.33 | $7.45 | $7.20 | 1,479,100 |
| 2018-01-15 | $7.59 | $7.60 | $7.33 | $7.34 | $7.10 | 2,390,470 |
| 2018-01-12 | $7.55 | $7.60 | $7.55 | $7.59 | $7.34 | 1,996,410 |
| 2018-01-11 | $7.51 | $7.59 | $7.48 | $7.57 | $7.32 | 2,049,560 |
| 2018-01-10 | $7.65 | $7.68 | $7.49 | $7.55 | $7.30 | 2,747,720 |
| 2018-01-09 | $7.69 | $7.71 | $7.64 | $7.65 | $7.40 | 2,973,010 |
| 2018-01-08 | $7.69 | $7.80 | $7.62 | $7.70 | $7.44 | 4,831,930 |
| 2018-01-05 | $7.68 | $7.72 | $7.64 | $7.66 | $7.41 | 2,373,950 |
| 2018-01-04 | $7.73 | $7.74 | $7.64 | $7.65 | $7.40 | 4,609,380 |
| 2018-01-03 | $7.90 | $7.90 | $7.68 | $7.75 | $7.49 | 8,179,520 |
| 2018-01-02 | $7.91 | $7.99 | $7.88 | $7.94 | $7.68 | 2,453,100 |
| 2018-01-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.68 | 0 |
| 2017-12-29 | $8.00 | $8.02 | $7.86 | $7.94 | $7.68 | 7,178,700 |
| 2017-12-28 | $7.70 | $8.02 | $7.66 | $7.99 | $7.73 | 9,006,540 |
| 2017-12-27 | $7.68 | $7.77 | $7.54 | $7.75 | $7.49 | 6,002,980 |
| 2017-12-26 | $7.63 | $7.74 | $7.47 | $7.69 | $7.44 | 4,372,720 |
| 2017-12-25 | $7.81 | $7.81 | $7.56 | $7.60 | $7.35 | 3,733,310 |
| 2017-12-22 | $7.85 | $7.85 | $7.75 | $7.78 | $7.52 | 2,832,020 |
| 2017-12-21 | $7.70 | $7.90 | $7.61 | $7.88 | $7.62 | 5,013,020 |
| 2017-12-20 | $7.78 | $7.78 | $7.60 | $7.68 | $7.43 | 2,970,340 |
| 2017-12-19 | $7.69 | $7.79 | $7.65 | $7.73 | $7.47 | 2,975,730 |
| 2017-12-18 | $7.61 | $7.77 | $7.57 | $7.66 | $7.41 | 4,720,100 |
| 2017-12-15 | $7.49 | $7.60 | $7.45 | $7.58 | $7.33 | 3,295,800 |
| 2017-12-14 | $7.52 | $7.54 | $7.45 | $7.51 | $7.26 | 2,378,390 |
| 2017-12-13 | $7.46 | $7.51 | $7.45 | $7.49 | $7.24 | 1,930,270 |
| 2017-12-12 | $7.51 | $7.51 | $7.44 | $7.45 | $7.20 | 2,167,900 |
| 2017-12-11 | $7.55 | $7.55 | $7.46 | $7.49 | $7.24 | 2,621,400 |
| 2017-12-08 | $7.42 | $7.52 | $7.40 | $7.49 | $7.24 | 4,724,240 |
| 2017-12-07 | $7.48 | $7.60 | $7.39 | $7.49 | $7.24 | 8,283,140 |
| 2017-12-06 | $7.16 | $7.25 | $7.13 | $7.25 | $7.01 | 3,140,550 |
| 2017-12-05 | $7.31 | $7.37 | $7.12 | $7.17 | $6.93 | 3,649,120 |
| 2017-12-04 | $7.35 | $7.38 | $7.30 | $7.32 | $7.08 | 2,555,000 |
| 2017-12-01 | $7.33 | $7.38 | $7.31 | $7.38 | $7.14 | 2,668,260 |
| 2017-11-30 | $7.37 | $7.43 | $7.29 | $7.33 | $7.09 | 3,216,700 |
| 2017-11-29 | $7.39 | $7.44 | $7.26 | $7.39 | $7.15 | 3,544,450 |
| 2017-11-28 | $7.32 | $7.39 | $7.32 | $7.36 | $7.12 | 2,935,900 |
| 2017-11-27 | $7.40 | $7.41 | $7.30 | $7.35 | $7.11 | 4,748,240 |
| 2017-11-24 | $7.41 | $7.48 | $7.34 | $7.40 | $7.15 | 5,245,630 |
| 2017-11-23 | $7.66 | $7.69 | $7.43 | $7.45 | $7.20 | 3,357,220 |
| 2017-11-22 | $7.60 | $7.75 | $7.59 | $7.66 | $7.41 | 5,661,850 |
| 2017-11-21 | $7.50 | $7.87 | $7.47 | $7.65 | $7.40 | 9,199,080 |
| 2017-11-20 | $7.53 | $7.58 | $7.37 | $7.51 | $7.26 | 3,670,400 |
| 2017-11-17 | $7.76 | $7.82 | $7.57 | $7.58 | $7.33 | 3,692,100 |
| 2017-11-16 | $7.77 | $7.84 | $7.76 | $7.77 | $7.51 | 2,697,200 |
| 2017-11-15 | $7.97 | $7.98 | $7.74 | $7.79 | $7.53 | 6,195,870 |
| 2017-11-14 | $8.10 | $8.10 | $7.95 | $7.97 | $7.71 | 4,426,940 |
| 2017-11-13 | $8.16 | $8.23 | $8.08 | $8.10 | $7.83 | 4,254,100 |
| 2017-11-10 | $8.13 | $8.30 | $8.03 | $8.19 | $7.92 | 4,999,880 |
| 2017-11-09 | $8.17 | $8.18 | $8.10 | $8.15 | $7.88 | 2,528,760 |
| 2017-11-08 | $8.07 | $8.31 | $8.04 | $8.19 | $7.92 | 5,628,390 |
| 2017-11-07 | $8.03 | $8.11 | $8.00 | $8.08 | $7.81 | 3,684,370 |
| 2017-11-06 | $7.96 | $8.04 | $7.91 | $8.03 | $7.76 | 3,137,370 |
| 2017-11-03 | $8.03 | $8.06 | $7.93 | $7.97 | $7.71 | 2,921,000 |
| 2017-11-02 | $8.07 | $8.13 | $7.98 | $7.99 | $7.73 | 3,227,960 |
| 2017-11-01 | $8.04 | $8.15 | $8.00 | $8.09 | $7.82 | 4,388,280 |
| 2017-10-31 | $8.00 | $8.07 | $7.97 | $8.01 | $7.74 | 2,708,310 |
| 2017-10-30 | $8.21 | $8.24 | $7.96 | $8.00 | $7.74 | 4,324,020 |
| 2017-10-27 | $8.25 | $8.30 | $8.18 | $8.19 | $7.92 | 2,921,750 |
| 2017-10-26 | $8.20 | $8.32 | $8.16 | $8.28 | $8.01 | 4,400,600 |
| 2017-10-25 | $8.25 | $8.27 | $8.19 | $8.22 | $7.95 | 3,473,400 |
| 2017-10-24 | $8.28 | $8.31 | $8.21 | $8.26 | $7.99 | 2,898,240 |
| 2017-10-23 | $8.23 | $8.29 | $8.21 | $8.27 | $8.00 | 2,451,380 |
| 2017-10-20 | $8.17 | $8.27 | $8.13 | $8.21 | $7.94 | 2,691,830 |
| 2017-10-19 | $8.28 | $8.33 | $8.12 | $8.13 | $7.86 | 3,006,860 |
| 2017-10-18 | $8.40 | $8.45 | $8.26 | $8.29 | $8.02 | 3,179,200 |
| 2017-10-17 | $8.50 | $8.50 | $8.39 | $8.42 | $8.14 | 3,143,530 |
| 2017-10-16 | $8.68 | $8.70 | $8.41 | $8.43 | $8.15 | 5,252,830 |
| 2017-10-13 | $8.72 | $8.72 | $8.60 | $8.69 | $8.40 | 4,649,590 |
| 2017-10-12 | $8.74 | $8.76 | $8.63 | $8.71 | $8.42 | 5,359,350 |
| 2017-10-11 | $8.65 | $8.75 | $8.65 | $8.74 | $8.45 | 5,137,220 |
| 2017-10-10 | $8.65 | $8.69 | $8.52 | $8.69 | $8.40 | 6,411,840 |
| 2017-10-09 | $8.78 | $8.85 | $8.63 | $8.65 | $8.36 | 6,862,930 |
| 2017-10-06 | $8.69 | $8.69 | $8.69 | $8.69 | $8.40 | 0 |
| 2017-10-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.40 | 0 |
| 2017-10-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.40 | 0 |
| 2017-10-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.40 | 0 |
| 2017-10-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.40 | 0 |
| 2017-09-29 | $8.63 | $8.73 | $8.59 | $8.69 | $8.40 | 2,852,330 |
| 2017-09-28 | $8.63 | $8.68 | $8.60 | $8.63 | $8.34 | 1,632,610 |
| 2017-09-27 | $8.65 | $8.68 | $8.60 | $8.62 | $8.33 | 2,272,200 |
| 2017-09-26 | $8.74 | $8.78 | $8.59 | $8.65 | $8.36 | 2,992,090 |
| 2017-09-25 | $8.79 | $8.79 | $8.70 | $8.75 | $8.46 | 1,822,540 |
| 2017-09-22 | $8.87 | $8.90 | $8.75 | $8.76 | $8.47 | 2,550,220 |
| 2017-09-21 | $8.92 | $9.03 | $8.88 | $8.89 | $8.60 | 2,926,140 |
| 2017-09-20 | $8.96 | $8.99 | $8.91 | $8.94 | $8.64 | 2,306,720 |
| 2017-09-19 | $9.05 | $9.09 | $8.92 | $8.95 | $8.65 | 2,689,830 |
| 2017-09-18 | $8.92 | $9.09 | $8.92 | $9.09 | $8.79 | 3,034,520 |
| 2017-09-15 | $8.94 | $8.99 | $8.88 | $8.94 | $8.64 | 2,826,980 |
| 2017-09-14 | $9.05 | $9.06 | $8.91 | $8.98 | $8.68 | 3,770,720 |
| 2017-09-13 | $9.10 | $9.11 | $8.97 | $9.01 | $8.71 | 3,235,300 |
| 2017-09-12 | $9.08 | $9.19 | $9.05 | $9.10 | $8.80 | 4,991,920 |
| 2017-09-11 | $8.94 | $9.14 | $8.91 | $9.11 | $8.81 | 4,867,360 |
| 2017-09-08 | $8.97 | $9.05 | $8.88 | $8.94 | $8.64 | 3,882,500 |
| 2017-09-07 | $9.08 | $9.12 | $8.98 | $9.00 | $8.70 | 3,049,320 |
| 2017-09-06 | $9.04 | $9.10 | $8.98 | $9.08 | $8.78 | 4,641,950 |
| 2017-09-05 | $9.11 | $9.14 | $9.03 | $9.07 | $8.77 | 5,378,380 |
| 2017-09-04 | $9.17 | $9.22 | $9.03 | $9.12 | $8.82 | 5,912,310 |
| 2017-09-01 | $9.29 | $9.35 | $9.16 | $9.22 | $8.91 | 4,885,790 |
| 2017-08-31 | $9.11 | $9.29 | $9.10 | $9.25 | $8.94 | 5,628,410 |
| 2017-08-30 | $8.94 | $9.36 | $8.94 | $9.17 | $8.87 | 10,452,310 |
| 2017-08-29 | $9.05 | $9.06 | $8.88 | $8.94 | $8.64 | 6,221,530 |
| 2017-08-28 | $8.65 | $9.10 | $8.65 | $9.06 | $8.76 | 12,300,170 |
| 2017-08-25 | $8.50 | $8.67 | $8.48 | $8.62 | $8.33 | 3,541,630 |
| 2017-08-24 | $8.68 | $8.68 | $8.46 | $8.47 | $8.19 | 2,824,600 |
| 2017-08-23 | $8.64 | $8.72 | $8.56 | $8.65 | $8.36 | 3,193,000 |
| 2017-08-22 | $8.65 | $8.67 | $8.57 | $8.62 | $8.33 | 2,389,200 |
| 2017-08-21 | $8.68 | $8.72 | $8.56 | $8.64 | $8.35 | 2,648,220 |
| 2017-08-18 | $8.70 | $8.70 | $8.62 | $8.64 | $8.35 | 2,676,980 |
| 2017-08-17 | $8.70 | $8.74 | $8.62 | $8.74 | $8.45 | 3,358,860 |
| 2017-08-16 | $8.55 | $8.75 | $8.50 | $8.73 | $8.44 | 4,506,240 |
| 2017-08-15 | $8.60 | $8.66 | $8.50 | $8.57 | $8.29 | 3,592,300 |
| 2017-08-14 | $8.47 | $8.76 | $8.47 | $8.62 | $8.33 | 3,383,500 |
| 2017-08-11 | $8.70 | $8.76 | $8.57 | $8.59 | $8.21 | 5,161,130 |
| 2017-08-10 | $8.80 | $8.89 | $8.68 | $8.76 | $8.37 | 4,879,070 |
| 2017-08-09 | $8.87 | $8.87 | $8.75 | $8.76 | $8.37 | 5,610,770 |
| 2017-08-08 | $8.93 | $9.01 | $8.76 | $8.87 | $8.48 | 7,250,870 |
| 2017-08-07 | $8.94 | $9.06 | $8.89 | $8.97 | $8.57 | 3,446,050 |
| 2017-08-04 | $9.01 | $9.12 | $8.96 | $9.01 | $8.61 | 7,220,870 |
| 2017-08-03 | $9.02 | $9.23 | $9.00 | $9.05 | $8.65 | 9,529,540 |
| 2017-08-02 | $8.84 | $9.09 | $8.78 | $9.07 | $8.67 | 10,903,650 |
| 2017-08-01 | $8.82 | $9.06 | $8.77 | $8.86 | $8.47 | 8,960,440 |
| 2017-07-31 | $8.59 | $8.87 | $8.57 | $8.82 | $8.43 | 6,029,240 |
| 2017-07-28 | $8.69 | $8.81 | $8.58 | $8.64 | $8.26 | 5,238,030 |
| 2017-07-27 | $8.53 | $8.78 | $8.46 | $8.76 | $8.37 | 8,013,550 |
| 2017-07-26 | $8.61 | $8.73 | $8.47 | $8.55 | $8.17 | 6,122,660 |
| 2017-07-25 | $8.74 | $8.74 | $8.53 | $8.59 | $8.21 | 6,451,450 |
| 2017-07-24 | $8.62 | $8.84 | $8.52 | $8.71 | $8.32 | 11,182,190 |
| 2017-07-21 | $8.47 | $8.68 | $8.44 | $8.66 | $8.28 | 11,273,380 |
| 2017-07-20 | $8.36 | $8.46 | $8.31 | $8.45 | $8.08 | 8,444,240 |
| 2017-07-19 | $7.87 | $8.37 | $7.86 | $8.34 | $7.97 | 9,891,380 |
| 2017-07-18 | $7.87 | $7.95 | $7.77 | $7.91 | $7.56 | 4,617,680 |
| 2017-07-17 | $8.28 | $8.28 | $7.85 | $7.87 | $7.52 | 6,587,920 |
| 2017-07-14 | $8.32 | $8.35 | $8.23 | $8.31 | $7.94 | 4,939,910 |
| 2017-07-13 | $8.24 | $8.40 | $8.19 | $8.35 | $7.98 | 5,420,430 |
| 2017-07-12 | $8.36 | $8.39 | $8.16 | $8.24 | $7.88 | 5,141,470 |
| 2017-07-11 | $8.52 | $8.53 | $8.36 | $8.37 | $8.00 | 4,933,590 |
| 2017-07-10 | $8.43 | $8.62 | $8.43 | $8.52 | $8.14 | 6,922,930 |
| 2017-07-07 | $8.37 | $8.49 | $8.33 | $8.49 | $8.11 | 4,660,130 |
| 2017-07-06 | $8.36 | $8.40 | $8.30 | $8.37 | $8.00 | 3,462,650 |
| 2017-07-05 | $8.30 | $8.38 | $8.26 | $8.37 | $8.00 | 3,859,900 |
| 2017-07-04 | $8.33 | $8.35 | $8.26 | $8.28 | $7.91 | 2,520,680 |
| 2017-07-03 | $8.31 | $8.35 | $8.26 | $8.34 | $7.97 | 3,182,400 |
| 2017-06-30 | $8.32 | $8.36 | $8.29 | $8.31 | $7.94 | 2,296,920 |
| 2017-06-29 | $8.27 | $8.39 | $8.27 | $8.37 | $8.00 | 2,685,800 |
| 2017-06-28 | $8.42 | $8.42 | $8.31 | $8.35 | $7.98 | 2,271,030 |
| 2017-06-27 | $8.42 | $8.43 | $8.32 | $8.37 | $8.00 | 2,893,440 |
| 2017-06-26 | $8.25 | $8.43 | $8.24 | $8.42 | $8.05 | 3,983,290 |
| 2017-06-23 | $8.36 | $8.36 | $8.15 | $8.28 | $7.91 | 4,886,050 |
| 2017-06-22 | $8.43 | $8.56 | $8.37 | $8.37 | $8.00 | 6,744,210 |
| 2017-06-21 | $8.40 | $8.44 | $8.32 | $8.43 | $8.06 | 4,194,380 |
| 2017-06-20 | $8.39 | $8.42 | $8.32 | $8.33 | $7.96 | 3,640,070 |
| 2017-06-19 | $8.25 | $8.41 | $8.24 | $8.36 | $7.99 | 4,625,570 |
| 2017-06-16 | $8.20 | $8.31 | $8.20 | $8.24 | $7.88 | 3,950,370 |
| 2017-06-15 | $8.26 | $8.44 | $8.20 | $8.29 | $7.92 | 7,806,750 |
| 2017-06-14 | $8.10 | $8.20 | $8.10 | $8.18 | $7.82 | 2,033,600 |
| 2017-06-13 | $8.24 | $8.24 | $8.06 | $8.21 | $7.85 | 2,430,880 |
| 2017-06-12 | $8.22 | $8.25 | $8.03 | $8.05 | $7.69 | 3,196,400 |
| 2017-06-09 | $8.33 | $8.35 | $8.21 | $8.26 | $7.89 | 3,512,820 |
| 2017-06-08 | $8.31 | $8.42 | $8.29 | $8.35 | $7.98 | 4,437,090 |
| 2017-06-07 | $8.15 | $8.37 | $8.15 | $8.35 | $7.98 | 5,587,390 |
| 2017-06-06 | $8.18 | $8.22 | $8.13 | $8.20 | $7.84 | 2,167,810 |
| 2017-06-05 | $8.19 | $8.26 | $8.14 | $8.18 | $7.82 | 3,204,600 |
| 2017-06-02 | $7.92 | $8.25 | $7.92 | $8.19 | $7.83 | 3,568,370 |
| 2017-06-01 | $8.12 | $8.19 | $8.01 | $8.02 | $7.67 | 4,095,250 |
| 2017-05-31 | $8.24 | $8.36 | $8.16 | $8.18 | $7.82 | 4,325,080 |
| 2017-05-30 | $8.16 | $8.16 | $8.16 | $8.16 | $7.80 | 0 |
| 2017-05-29 | $8.16 | $8.16 | $8.16 | $8.16 | $7.80 | 0 |
| 2017-05-26 | $8.21 | $8.40 | $8.15 | $8.16 | $7.80 | 5,010,960 |
| 2017-05-25 | $8.07 | $8.30 | $7.96 | $8.29 | $7.92 | 8,822,350 |
| 2017-05-24 | $8.00 | $8.11 | $7.89 | $8.06 | $7.70 | 3,097,290 |
| 2017-05-23 | $8.11 | $8.26 | $7.97 | $8.00 | $7.65 | 3,678,560 |
| 2017-05-22 | $8.46 | $8.48 | $8.16 | $8.17 | $7.81 | 3,224,510 |
| 2017-05-19 | $8.41 | $8.52 | $8.39 | $8.49 | $8.11 | 2,311,470 |
| 2017-05-18 | $8.44 | $8.51 | $8.35 | $8.41 | $8.04 | 2,660,240 |
| 2017-05-17 | $8.43 | $8.58 | $8.43 | $8.48 | $8.11 | 4,146,730 |
| 2017-05-16 | $8.32 | $8.49 | $8.19 | $8.49 | $8.11 | 4,887,560 |
| 2017-05-15 | $8.21 | $8.35 | $8.21 | $8.32 | $7.95 | 2,162,780 |
| 2017-05-12 | $8.30 | $8.40 | $8.19 | $8.30 | $7.93 | 4,054,520 |
| 2017-05-11 | $8.38 | $8.43 | $8.06 | $8.27 | $7.90 | 6,618,840 |
| 2017-05-10 | $8.62 | $8.68 | $8.37 | $8.43 | $8.06 | 4,493,190 |
| 2017-05-09 | $8.58 | $8.74 | $8.52 | $8.64 | $8.26 | 4,773,630 |
| 2017-05-08 | $8.87 | $8.91 | $8.55 | $8.59 | $8.21 | 5,139,220 |
| 2017-05-05 | $9.27 | $9.27 | $8.92 | $8.94 | $8.54 | 5,159,610 |
| 2017-05-04 | $9.39 | $9.40 | $9.24 | $9.30 | $8.89 | 3,010,660 |
| 2017-05-03 | $9.37 | $9.42 | $9.33 | $9.41 | $8.99 | 2,821,250 |
| 2017-05-02 | $9.40 | $9.44 | $9.32 | $9.37 | $8.96 | 2,320,120 |
| 2017-05-01 | $9.41 | $9.41 | $9.41 | $9.41 | $8.99 | 0 |
| 2017-04-28 | $9.31 | $9.44 | $9.27 | $9.41 | $8.99 | 2,516,250 |
| 2017-04-27 | $9.42 | $9.42 | $9.10 | $9.35 | $8.94 | 3,998,840 |
| 2017-04-26 | $9.39 | $9.45 | $9.35 | $9.38 | $8.97 | 1,988,010 |
| 2017-04-25 | $9.40 | $9.49 | $9.32 | $9.35 | $8.94 | 2,573,870 |
| 2017-04-24 | $9.77 | $9.77 | $9.30 | $9.40 | $8.98 | 5,465,490 |
| 2017-04-21 | $9.68 | $9.79 | $9.65 | $9.75 | $9.32 | 2,618,990 |
| 2017-04-20 | $9.91 | $9.91 | $9.66 | $9.70 | $9.27 | 3,830,970 |
| 2017-04-19 | $10.19 | $10.19 | $9.77 | $9.88 | $9.44 | 4,595,820 |
| 2017-04-18 | $10.11 | $10.15 | $10.00 | $10.02 | $9.58 | 3,093,140 |
| 2017-04-17 | $10.08 | $10.22 | $10.00 | $10.11 | $9.66 | 3,622,550 |
| 2017-04-14 | $10.29 | $10.30 | $10.12 | $10.12 | $9.67 | 3,903,360 |
| 2017-04-13 | $10.25 | $10.34 | $10.18 | $10.31 | $9.85 | 4,052,090 |
| 2017-04-12 | $10.20 | $10.33 | $10.16 | $10.23 | $9.78 | 5,238,560 |
| 2017-04-11 | $10.15 | $10.22 | $10.05 | $10.20 | $9.75 | 4,736,140 |
| 2017-04-10 | $10.25 | $10.25 | $10.14 | $10.15 | $9.70 | 3,367,010 |
| 2017-04-07 | $10.26 | $10.28 | $10.17 | $10.23 | $9.78 | 3,699,270 |
| 2017-04-06 | $10.23 | $10.30 | $10.15 | $10.25 | $9.80 | 3,987,020 |
| 2017-04-05 | $10.00 | $10.25 | $10.00 | $10.23 | $9.78 | 5,257,920 |
| 2017-04-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.62 | 0 |
| 2017-04-03 | $10.07 | $10.07 | $10.07 | $10.07 | $9.62 | 0 |
| 2017-03-31 | $10.08 | $10.13 | $9.99 | $10.07 | $9.62 | 5,067,440 |
| 2017-03-30 | $10.16 | $10.21 | $10.01 | $10.07 | $9.62 | 5,407,300 |
| 2017-03-29 | $10.24 | $10.27 | $10.13 | $10.17 | $9.72 | 3,654,150 |
| 2017-03-28 | $10.30 | $10.30 | $10.19 | $10.23 | $9.78 | 2,843,910 |
| 2017-03-27 | $10.31 | $10.36 | $10.26 | $10.29 | $9.84 | 2,829,070 |
| 2017-03-24 | $10.27 | $10.36 | $10.18 | $10.32 | $9.86 | 4,777,520 |
| 2017-03-23 | $10.32 | $10.42 | $10.20 | $10.26 | $9.81 | 4,956,830 |
| 2017-03-22 | $10.42 | $10.44 | $10.28 | $10.32 | $9.86 | 4,711,920 |
| 2017-03-21 | $10.55 | $10.55 | $10.46 | $10.49 | $10.03 | 2,709,630 |
| 2017-03-20 | $10.49 | $10.60 | $10.41 | $10.53 | $10.06 | 3,902,420 |
| 2017-03-17 | $10.72 | $10.75 | $10.52 | $10.54 | $10.07 | 5,087,200 |
| 2017-03-16 | $10.52 | $10.75 | $10.52 | $10.73 | $10.26 | 6,227,930 |
| 2017-03-15 | $10.59 | $10.59 | $10.47 | $10.52 | $10.05 | 4,305,670 |
| 2017-03-14 | $10.70 | $10.73 | $10.56 | $10.60 | $10.13 | 4,324,780 |
| 2017-03-13 | $10.60 | $10.74 | $10.47 | $10.70 | $10.23 | 6,041,070 |
| 2017-03-10 | $10.88 | $10.98 | $10.69 | $10.71 | $10.24 | 10,106,370 |
| 2017-03-09 | $10.78 | $11.28 | $10.65 | $11.00 | $10.51 | 18,202,520 |
| 2017-03-08 | $10.63 | $11.10 | $10.53 | $10.92 | $10.44 | 12,743,720 |
| 2017-03-07 | $10.43 | $10.72 | $10.42 | $10.63 | $10.16 | 7,266,480 |
| 2017-03-06 | $10.35 | $10.45 | $10.32 | $10.45 | $9.99 | 3,585,150 |
| 2017-03-03 | $10.48 | $10.48 | $10.30 | $10.36 | $9.90 | 4,545,290 |
| 2017-03-02 | $10.59 | $10.67 | $10.50 | $10.51 | $10.05 | 4,016,720 |
| 2017-03-01 | $10.55 | $10.61 | $10.50 | $10.54 | $10.07 | 3,346,120 |
| 2017-02-28 | $10.60 | $10.73 | $10.49 | $10.55 | $10.08 | 4,429,560 |
| 2017-02-27 | $10.60 | $10.82 | $10.55 | $10.60 | $10.13 | 8,495,380 |
| 2017-02-24 | $10.44 | $10.78 | $10.39 | $10.66 | $10.19 | 7,632,990 |
| 2017-02-23 | $10.55 | $10.55 | $10.39 | $10.45 | $9.99 | 4,282,320 |
| 2017-02-22 | $10.60 | $10.60 | $10.47 | $10.55 | $10.08 | 3,677,680 |
| 2017-02-21 | $10.49 | $10.65 | $10.45 | $10.58 | $10.11 | 5,023,420 |
| 2017-02-20 | $10.40 | $10.53 | $10.32 | $10.51 | $10.05 | 5,833,950 |
| 2017-02-17 | $10.45 | $10.72 | $10.44 | $10.45 | $9.99 | 10,120,250 |
| 2017-02-16 | $10.32 | $10.49 | $10.28 | $10.45 | $9.99 | 5,619,960 |
| 2017-02-15 | $10.40 | $10.50 | $10.34 | $10.35 | $9.89 | 5,160,580 |
| 2017-02-14 | $10.43 | $10.52 | $10.39 | $10.42 | $9.96 | 4,049,120 |
| 2017-02-13 | $10.39 | $10.53 | $10.39 | $10.45 | $9.99 | 5,677,740 |
| 2017-02-10 | $10.36 | $10.50 | $10.34 | $10.38 | $9.92 | 6,553,760 |
| 2017-02-09 | $10.32 | $10.44 | $10.30 | $10.37 | $9.91 | 5,471,960 |
| 2017-02-08 | $10.23 | $10.42 | $10.14 | $10.37 | $9.91 | 7,052,550 |
| 2017-02-07 | $10.25 | $10.26 | $10.16 | $10.23 | $9.78 | 2,609,360 |
| 2017-02-06 | $10.16 | $10.27 | $10.15 | $10.27 | $9.82 | 2,831,630 |
| 2017-02-03 | $10.27 | $10.27 | $10.12 | $10.14 | $9.69 | 2,798,140 |
| 2017-02-02 | $10.25 | $10.25 | $10.25 | $10.25 | $9.80 | 0 |
| 2017-02-01 | $10.25 | $10.25 | $10.25 | $10.25 | $9.80 | 0 |
| 2017-01-31 | $10.25 | $10.25 | $10.25 | $10.25 | $9.80 | 0 |
| 2017-01-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.80 | 0 |
| 2017-01-27 | $10.25 | $10.25 | $10.25 | $10.25 | $9.80 | 0 |
| 2017-01-26 | $10.20 | $10.27 | $10.17 | $10.25 | $9.80 | 3,408,540 |
| 2017-01-25 | $10.08 | $10.25 | $10.06 | $10.19 | $9.74 | 2,728,160 |
| 2017-01-24 | $10.21 | $10.21 | $10.07 | $10.10 | $9.65 | 4,153,200 |
| 2017-01-23 | $10.20 | $10.24 | $10.14 | $10.22 | $9.77 | 5,907,080 |
| 2017-01-20 | $10.05 | $10.21 | $10.03 | $10.15 | $9.70 | 4,730,260 |
| 2017-01-19 | $10.18 | $10.19 | $10.00 | $10.05 | $9.61 | 6,372,560 |
| 2017-01-18 | $10.28 | $10.35 | $10.17 | $10.18 | $9.73 | 3,593,160 |
| 2017-01-17 | $10.26 | $10.34 | $10.09 | $10.29 | $9.84 | 5,532,510 |
| 2017-01-16 | $10.78 | $10.81 | $9.89 | $10.31 | $9.85 | 8,291,470 |
| 2017-01-13 | $11.08 | $11.20 | $10.79 | $10.81 | $10.33 | 5,197,240 |
| 2017-01-12 | $11.11 | $11.41 | $11.03 | $11.17 | $10.68 | 9,199,470 |
| 2017-01-11 | $11.28 | $11.37 | $11.08 | $11.11 | $10.62 | 4,901,500 |
| 2017-01-10 | $11.38 | $11.49 | $11.25 | $11.33 | $10.83 | 7,894,780 |
| 2017-01-09 | $11.28 | $11.39 | $11.21 | $11.32 | $10.82 | 7,126,020 |
| 2017-01-06 | $11.20 | $11.37 | $11.15 | $11.25 | $10.75 | 5,508,760 |
| 2017-01-05 | $11.28 | $11.30 | $11.15 | $11.18 | $10.69 | 4,586,090 |
| 2017-01-04 | $11.22 | $11.26 | $11.17 | $11.25 | $10.75 | 7,037,460 |
| 2017-01-03 | $11.30 | $11.41 | $11.20 | $11.27 | $10.77 | 5,679,430 |
| 2017-01-02 | $11.42 | $11.42 | $11.42 | $11.42 | $10.92 | 0 |
| 2016-12-30 | $11.14 | $11.45 | $11.08 | $11.42 | $10.92 | 9,194,380 |
| 2016-12-29 | $10.80 | $11.32 | $10.72 | $11.26 | $10.76 | 12,285,730 |
| 2016-12-28 | $10.84 | $10.85 | $10.75 | $10.80 | $10.32 | 1,924,490 |
| 2016-12-27 | $10.84 | $10.88 | $10.77 | $10.84 | $10.36 | 2,483,270 |
| 2016-12-26 | $10.76 | $10.86 | $10.60 | $10.85 | $10.37 | 3,273,480 |
| 2016-12-23 | $10.92 | $10.93 | $10.70 | $10.76 | $10.28 | 3,927,100 |
| 2016-12-22 | $10.93 | $10.96 | $10.86 | $10.88 | $10.40 | 3,718,510 |
| 2016-12-21 | $10.80 | $10.95 | $10.80 | $10.90 | $10.42 | 4,752,250 |
| 2016-12-20 | $10.76 | $10.86 | $10.66 | $10.80 | $10.32 | 4,450,760 |
| 2016-12-19 | $10.94 | $10.94 | $10.75 | $10.79 | $10.31 | 3,869,460 |
| 2016-12-16 | $10.83 | $10.97 | $10.82 | $10.90 | $10.42 | 3,096,460 |
| 2016-12-15 | $10.77 | $11.05 | $10.76 | $10.87 | $10.39 | 4,721,570 |
| 2016-12-14 | $10.80 | $10.93 | $10.73 | $10.77 | $10.29 | 4,207,420 |
| 2016-12-13 | $10.80 | $10.95 | $10.70 | $10.88 | $10.40 | 5,204,590 |
| 2016-12-12 | $11.32 | $11.42 | $10.80 | $10.82 | $10.34 | 9,866,190 |
| 2016-12-09 | $11.38 | $11.45 | $11.31 | $11.37 | $10.87 | 5,122,110 |
| 2016-12-08 | $11.50 | $11.52 | $11.33 | $11.36 | $10.86 | 5,169,540 |
| 2016-12-07 | $11.44 | $11.53 | $11.32 | $11.48 | $10.97 | 5,946,980 |
| 2016-12-06 | $11.50 | $11.57 | $11.40 | $11.44 | $10.93 | 4,291,830 |
| 2016-12-05 | $11.49 | $11.78 | $11.39 | $11.41 | $10.91 | 7,474,070 |
| 2016-12-02 | $12.08 | $12.13 | $11.67 | $11.68 | $11.16 | 8,640,840 |
| 2016-12-01 | $12.07 | $12.15 | $11.99 | $12.10 | $11.57 | 7,067,150 |
| 2016-11-30 | $12.03 | $12.16 | $11.95 | $12.06 | $11.53 | 7,507,860 |
| 2016-11-29 | $12.34 | $12.34 | $12.03 | $12.09 | $11.56 | 11,837,630 |
| 2016-11-28 | $12.60 | $12.67 | $12.27 | $12.39 | $11.84 | 12,703,880 |
| 2016-11-25 | $12.46 | $12.55 | $12.08 | $12.49 | $11.94 | 15,647,010 |
| 2016-11-24 | $12.08 | $12.87 | $11.97 | $12.49 | $11.94 | 27,630,240 |
| 2016-11-23 | $12.17 | $12.25 | $11.99 | $12.08 | $11.55 | 9,940,310 |
| 2016-11-22 | $12.00 | $12.31 | $11.94 | $12.16 | $11.62 | 17,762,140 |
| 2016-11-21 | $11.85 | $12.06 | $11.85 | $11.94 | $11.41 | 7,785,110 |
| 2016-11-18 | $12.12 | $12.16 | $11.80 | $11.85 | $11.33 | 8,532,510 |
| 2016-11-17 | $12.00 | $12.17 | $11.90 | $12.09 | $11.56 | 9,768,190 |
| 2016-11-16 | $11.98 | $12.22 | $11.97 | $12.03 | $11.50 | 13,918,860 |
| 2016-11-15 | $11.91 | $12.09 | $11.80 | $11.90 | $11.37 | 8,357,680 |
| 2016-11-14 | $11.80 | $12.22 | $11.75 | $11.91 | $11.38 | 15,950,260 |
| 2016-11-11 | $11.53 | $11.97 | $11.52 | $11.88 | $11.35 | 13,781,630 |
| 2016-11-10 | $11.48 | $11.63 | $11.44 | $11.55 | $11.04 | 5,947,130 |
| 2016-11-09 | $11.66 | $11.67 | $11.24 | $11.33 | $10.83 | 7,286,560 |
| 2016-11-08 | $11.73 | $11.75 | $11.57 | $11.61 | $11.10 | 5,726,850 |
| 2016-11-07 | $11.52 | $11.67 | $11.39 | $11.63 | $11.12 | 6,295,500 |
| 2016-11-04 | $11.68 | $11.75 | $11.50 | $11.56 | $11.05 | 7,276,680 |
| 2016-11-03 | $11.36 | $11.86 | $11.34 | $11.72 | $11.20 | 13,853,330 |
| 2016-11-02 | $11.55 | $11.68 | $11.43 | $11.45 | $10.94 | 6,349,470 |
| 2016-11-01 | $11.40 | $11.62 | $11.32 | $11.61 | $11.10 | 7,598,470 |
| 2016-10-31 | $11.34 | $11.47 | $11.25 | $11.41 | $10.91 | 0 |
| 2016-10-28 | $11.44 | $11.75 | $11.42 | $11.46 | $10.95 | 7,599,690 |
| 2016-10-27 | $11.47 | $11.49 | $11.34 | $11.42 | $10.92 | 4,093,840 |
| 2016-10-26 | $11.62 | $11.63 | $11.43 | $11.50 | $10.99 | 5,424,370 |
| 2016-10-25 | $11.48 | $11.64 | $11.45 | $11.59 | $11.08 | 6,145,880 |
| 2016-10-24 | $11.28 | $11.68 | $11.28 | $11.52 | $11.01 | 9,905,330 |
| 2016-10-21 | $11.35 | $11.45 | $11.20 | $11.30 | $10.80 | 6,047,750 |
| 2016-10-20 | $11.38 | $11.39 | $11.30 | $11.35 | $10.85 | 2,873,340 |
| 2016-10-19 | $11.45 | $11.47 | $11.30 | $11.34 | $10.84 | 3,606,500 |
| 2016-10-18 | $11.15 | $11.42 | $11.12 | $11.41 | $10.91 | 4,961,120 |
| 2016-10-17 | $11.39 | $11.49 | $11.12 | $11.15 | $10.66 | 4,959,450 |
| 2016-10-14 | $11.55 | $11.64 | $11.35 | $11.43 | $10.92 | 5,640,040 |
| 2016-10-13 | $11.45 | $11.86 | $11.28 | $11.65 | $11.14 | 9,616,330 |
| 2016-10-12 | $11.43 | $11.57 | $11.38 | $11.45 | $10.94 | 5,271,650 |
| 2016-10-11 | $11.36 | $11.55 | $11.34 | $11.43 | $10.92 | 5,413,000 |
| 2016-10-10 | $11.27 | $11.37 | $11.20 | $11.32 | $10.82 | 3,694,130 |
| 2016-10-07 | $11.18 | $11.18 | $11.18 | $11.18 | $10.69 | 0 |
| 2016-10-06 | $11.18 | $11.18 | $11.18 | $11.18 | $10.69 | 0 |
| 2016-10-05 | $11.18 | $11.18 | $11.18 | $11.18 | $10.69 | 0 |
| 2016-10-04 | $11.18 | $11.18 | $11.18 | $11.18 | $10.69 | 0 |
| 2016-10-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.69 | 0 |
| 2016-09-30 | $11.15 | $11.20 | $11.09 | $11.18 | $10.69 | 2,077,170 |
| 2016-09-29 | $11.10 | $11.25 | $10.97 | $11.15 | $10.66 | 4,106,260 |
| 2016-09-28 | $11.06 | $11.06 | $10.95 | $10.97 | $10.49 | 2,334,390 |
| 2016-09-27 | $10.86 | $11.01 | $10.86 | $10.98 | $10.49 | 3,434,730 |
| 2016-09-26 | $11.16 | $11.16 | $10.87 | $10.90 | $10.42 | 4,465,660 |
| 2016-09-23 | $11.24 | $11.26 | $11.16 | $11.16 | $10.67 | 2,846,000 |
| 2016-09-22 | $11.33 | $11.36 | $11.20 | $11.22 | $10.72 | 3,692,230 |
| 2016-09-21 | $11.18 | $11.38 | $11.15 | $11.23 | $10.73 | 3,999,560 |
| 2016-09-20 | $11.29 | $11.29 | $11.15 | $11.19 | $10.70 | 2,441,000 |
| 2016-09-19 | $11.15 | $11.27 | $11.15 | $11.26 | $10.76 | 2,760,180 |
| 2016-09-16 | $11.19 | $11.19 | $11.19 | $11.19 | $10.70 | 0 |
| 2016-09-15 | $11.19 | $11.19 | $11.19 | $11.19 | $10.70 | 0 |
| 2016-09-14 | $11.18 | $11.26 | $11.13 | $11.19 | $10.70 | 2,474,490 |
| 2016-09-13 | $11.25 | $11.30 | $11.16 | $11.25 | $10.75 | 3,586,070 |
| 2016-09-12 | $11.40 | $11.47 | $11.10 | $11.16 | $10.67 | 7,337,360 |
| 2016-09-09 | $11.91 | $11.94 | $11.65 | $11.68 | $11.16 | 5,135,640 |
| 2016-09-08 | $11.76 | $11.96 | $11.75 | $11.87 | $11.35 | 5,964,250 |
| 2016-09-07 | $11.83 | $11.87 | $11.73 | $11.76 | $11.24 | 5,380,150 |
| 2016-09-06 | $11.78 | $11.94 | $11.58 | $11.93 | $11.31 | 6,342,940 |
| 2016-09-05 | $11.83 | $11.91 | $11.71 | $11.78 | $11.16 | 3,692,750 |
| 2016-09-02 | $11.79 | $11.98 | $11.60 | $11.75 | $11.14 | 5,522,790 |
| 2016-09-01 | $12.02 | $12.04 | $11.75 | $11.76 | $11.15 | 4,926,420 |
| 2016-08-31 | $12.13 | $12.15 | $11.87 | $12.01 | $11.38 | 6,414,090 |
| 2016-08-30 | $11.97 | $12.30 | $11.92 | $12.09 | $11.46 | 8,310,010 |
| 2016-08-29 | $11.88 | $11.99 | $11.81 | $11.99 | $11.36 | 4,547,800 |
| 2016-08-26 | $11.98 | $12.04 | $11.85 | $11.87 | $11.25 | 5,211,930 |
| 2016-08-25 | $11.88 | $12.04 | $11.67 | $11.95 | $11.33 | 8,765,650 |
| 2016-08-24 | $11.83 | $11.94 | $11.78 | $11.90 | $11.28 | 5,278,420 |
| 2016-08-23 | $11.88 | $11.99 | $11.73 | $11.84 | $11.22 | 7,190,910 |
| 2016-08-22 | $12.20 | $12.20 | $11.82 | $11.88 | $11.26 | 7,279,240 |
| 2016-08-19 | $12.31 | $12.36 | $12.06 | $12.21 | $11.57 | 8,397,840 |
| 2016-08-18 | $12.20 | $12.48 | $12.12 | $12.30 | $11.66 | 10,044,500 |
| 2016-08-17 | $12.45 | $12.60 | $12.13 | $12.24 | $11.60 | 15,381,400 |
| 2016-08-16 | $12.13 | $12.58 | $12.04 | $12.39 | $11.74 | 21,955,970 |
| 2016-08-15 | $11.66 | $12.48 | $11.60 | $12.17 | $11.53 | 26,884,000 |
| 2016-08-12 | $11.41 | $11.60 | $11.28 | $11.58 | $10.97 | 9,800,920 |
| 2016-08-11 | $11.35 | $11.62 | $11.35 | $11.47 | $10.87 | 10,592,070 |
| 2016-08-10 | $11.52 | $11.60 | $11.37 | $11.42 | $10.82 | 5,891,910 |
| 2016-08-09 | $11.49 | $11.57 | $11.37 | $11.55 | $10.95 | 7,708,030 |
| 2016-08-08 | $11.35 | $11.51 | $11.26 | $11.50 | $10.90 | 6,266,930 |
| 2016-08-05 | $11.18 | $11.51 | $11.15 | $11.34 | $10.75 | 7,461,870 |
| 2016-08-04 | $11.09 | $11.34 | $11.01 | $11.25 | $10.66 | 5,045,820 |
| 2016-08-03 | $10.98 | $11.11 | $10.92 | $11.09 | $10.51 | 4,761,200 |
| 2016-08-02 | $11.00 | $11.06 | $10.92 | $11.05 | $10.47 | 4,695,170 |
| 2016-08-01 | $11.32 | $11.33 | $10.86 | $10.97 | $10.40 | 7,694,640 |
| 2016-07-29 | $11.39 | $11.45 | $11.21 | $11.30 | $10.71 | 7,845,350 |
| 2016-07-28 | $11.44 | $11.75 | $11.01 | $11.29 | $10.70 | 17,229,380 |
| 2016-07-27 | $12.00 | $12.18 | $11.31 | $11.41 | $10.81 | 21,350,240 |
| 2016-07-26 | $11.69 | $12.28 | $11.69 | $12.07 | $11.44 | 23,439,260 |
| 2016-07-25 | $11.47 | $11.51 | $11.33 | $11.38 | $10.79 | 4,155,730 |
| 2016-07-22 | $11.54 | $11.59 | $11.39 | $11.45 | $10.85 | 5,176,350 |
| 2016-07-21 | $11.53 | $11.71 | $11.52 | $11.58 | $10.97 | 5,501,060 |
| 2016-07-20 | $11.55 | $11.63 | $11.49 | $11.53 | $10.93 | 4,831,630 |
| 2016-07-19 | $11.64 | $11.64 | $11.45 | $11.59 | $10.98 | 4,365,290 |
| 2016-07-18 | $11.76 | $11.80 | $11.46 | $11.51 | $10.91 | 5,074,370 |
| 2016-07-15 | $11.77 | $11.84 | $11.65 | $11.75 | $11.14 | 4,843,680 |
| 2016-07-14 | $11.72 | $11.89 | $11.65 | $11.74 | $11.13 | 6,553,890 |
| 2016-07-13 | $11.62 | $12.14 | $11.61 | $11.78 | $11.16 | 18,859,860 |
| 2016-07-12 | $11.30 | $11.59 | $11.20 | $11.56 | $10.96 | 8,644,470 |
| 2016-07-11 | $11.39 | $11.63 | $11.30 | $11.32 | $10.73 | 7,079,990 |
| 2016-07-08 | $11.50 | $11.64 | $11.39 | $11.44 | $10.84 | 8,384,820 |
| 2016-07-07 | $11.42 | $11.50 | $11.20 | $11.48 | $10.88 | 8,694,860 |
| 2016-07-06 | $11.46 | $11.56 | $11.40 | $11.45 | $10.85 | 6,634,080 |
| 2016-07-05 | $11.37 | $11.58 | $11.25 | $11.46 | $10.86 | 9,609,350 |
| 2016-07-04 | $11.00 | $11.46 | $10.92 | $11.31 | $10.72 | 10,599,720 |
| 2016-07-01 | $11.24 | $11.28 | $11.07 | $11.15 | $10.57 | 5,012,130 |
| 2016-06-30 | $11.14 | $11.32 | $11.09 | $11.23 | $10.64 | 7,680,330 |
| 2016-06-29 | $11.28 | $11.29 | $11.09 | $11.13 | $10.55 | 7,469,020 |
| 2016-06-28 | $11.10 | $11.34 | $10.94 | $11.27 | $10.68 | 11,979,730 |
| 2016-06-27 | $10.65 | $11.07 | $10.63 | $11.05 | $10.47 | 8,146,240 |
| 2016-06-24 | $10.82 | $11.03 | $10.41 | $10.61 | $10.06 | 9,451,960 |
| 2016-06-23 | $10.70 | $10.89 | $10.59 | $10.87 | $10.30 | 6,593,150 |
| 2016-06-22 | $10.52 | $10.81 | $10.46 | $10.76 | $10.20 | 6,061,530 |
| 2016-06-21 | $10.65 | $11.11 | $10.53 | $10.66 | $10.10 | 9,231,260 |
| 2016-06-20 | $10.62 | $10.63 | $10.40 | $10.56 | $10.01 | 3,932,960 |
| 2016-06-17 | $10.58 | $10.78 | $10.55 | $10.60 | $10.05 | 5,643,520 |
| 2016-06-16 | $10.64 | $10.73 | $10.49 | $10.53 | $9.98 | 5,936,640 |
| 2016-06-15 | $10.30 | $10.79 | $10.23 | $10.70 | $10.14 | 6,980,600 |
| 2016-06-14 | $10.30 | $10.58 | $10.30 | $10.51 | $9.96 | 5,681,230 |
| 2016-06-13 | $11.03 | $11.04 | $10.30 | $10.35 | $9.81 | 9,136,650 |
| 2016-06-10 | $11.21 | $11.21 | $11.21 | $11.21 | $10.62 | 0 |
| 2016-06-09 | $11.21 | $11.21 | $11.21 | $11.21 | $10.62 | 0 |
| 2016-06-08 | $11.31 | $11.35 | $11.16 | $11.21 | $10.62 | 6,622,130 |
| 2016-06-07 | $11.39 | $11.44 | $11.25 | $11.29 | $10.70 | 7,349,960 |
| 2016-06-06 | $11.48 | $11.54 | $11.32 | $11.36 | $10.77 | 6,675,370 |
| 2016-06-03 | $11.50 | $11.68 | $11.37 | $11.48 | $10.88 | 11,059,410 |
| 2016-06-02 | $11.40 | $11.55 | $11.35 | $11.48 | $10.88 | 8,291,280 |
| 2016-06-01 | $11.69 | $11.69 | $11.69 | $11.69 | $11.08 | 0 |
| 2016-05-31 | $10.85 | $11.86 | $10.80 | $11.69 | $11.08 | 19,315,860 |
| 2016-05-30 | $10.69 | $10.93 | $10.58 | $10.78 | $10.22 | 5,119,370 |
| 2016-05-27 | $10.68 | $10.94 | $10.65 | $10.80 | $10.24 | 7,114,280 |
| 2016-05-26 | $10.48 | $10.80 | $10.38 | $10.74 | $10.18 | 5,518,280 |
| 2016-05-25 | $10.66 | $10.77 | $10.47 | $10.57 | $10.02 | 3,819,570 |
| 2016-05-24 | $10.83 | $10.90 | $10.50 | $10.57 | $10.02 | 5,024,550 |
| 2016-05-23 | $10.70 | $10.94 | $10.70 | $10.83 | $10.26 | 5,878,500 |
| 2016-05-20 | $10.27 | $10.74 | $10.20 | $10.72 | $10.16 | 7,489,240 |
| 2016-05-19 | $10.50 | $10.67 | $10.39 | $10.42 | $9.88 | 4,944,120 |
| 2016-05-18 | $10.62 | $10.67 | $10.28 | $10.46 | $9.91 | 6,605,060 |
| 2016-05-17 | $10.73 | $10.93 | $10.67 | $10.78 | $10.22 | 6,334,150 |
| 2016-05-16 | $10.52 | $10.74 | $10.35 | $10.72 | $10.16 | 5,480,690 |
| 2016-05-13 | $10.62 | $10.85 | $10.40 | $10.55 | $10.00 | 4,994,530 |
| 2016-05-12 | $10.51 | $10.70 | $10.13 | $10.66 | $10.10 | 5,359,310 |
| 2016-05-11 | $11.00 | $11.05 | $10.52 | $10.71 | $10.15 | 5,838,750 |
| 2016-05-10 | $10.82 | $10.98 | $10.73 | $10.84 | $10.27 | 6,641,040 |
| 2016-05-09 | $11.61 | $11.65 | $10.71 | $10.84 | $10.27 | 10,966,280 |
| 2016-05-06 | $12.38 | $12.43 | $11.50 | $11.58 | $10.97 | 13,123,030 |
| 2016-05-05 | $12.03 | $12.39 | $12.01 | $12.36 | $11.71 | 11,039,070 |
| 2016-05-04 | $12.14 | $12.28 | $12.06 | $12.16 | $11.52 | 9,487,680 |
| 2016-05-03 | $12.00 | $12.43 | $11.85 | $12.28 | $11.64 | 14,423,300 |
| 2016-05-02 | $11.99 | $11.99 | $11.99 | $11.99 | $11.36 | 0 |
| 2016-04-29 | $12.12 | $12.38 | $11.90 | $11.99 | $11.36 | 17,432,480 |
| 2016-04-28 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 0 |
| 2016-04-27 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 0 |
| 2016-04-26 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 0 |
| 2016-04-25 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 0 |
| 2016-04-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 0 |
| 2016-04-21 | $12.70 | $12.70 | $12.70 | $12.70 | $12.04 | 0 |
| 2016-04-20 | $13.29 | $13.30 | $12.36 | $12.70 | $12.04 | 33,190,640 |
| 2016-04-19 | $12.36 | $13.52 | $12.36 | $13.52 | $12.81 | 38,738,830 |
| 2016-04-18 | $12.48 | $12.48 | $12.21 | $12.29 | $11.65 | 9,132,880 |
| 2016-04-15 | $12.49 | $12.77 | $12.45 | $12.61 | $11.95 | 14,001,420 |
| 2016-04-14 | $12.44 | $12.61 | $12.30 | $12.54 | $11.88 | 12,078,990 |
| 2016-04-13 | $12.31 | $12.92 | $12.28 | $12.40 | $11.75 | 26,095,530 |
| 2016-04-12 | $12.25 | $12.27 | $11.96 | $12.21 | $11.57 | 17,617,740 |
| 2016-04-11 | $13.09 | $13.21 | $12.35 | $12.44 | $11.79 | 47,098,100 |
| 2016-04-08 | $12.73 | $12.80 | $12.47 | $12.70 | $12.04 | 9,068,440 |
| 2016-04-07 | $13.07 | $13.15 | $12.62 | $12.90 | $12.23 | 12,386,140 |
| 2016-04-06 | $12.79 | $13.07 | $12.73 | $13.00 | $12.32 | 10,127,510 |
| 2016-04-05 | $12.51 | $12.95 | $12.41 | $12.88 | $12.21 | 9,316,420 |
| 2016-04-04 | $12.49 | $12.49 | $12.49 | $12.49 | $11.84 | 0 |
| 2016-04-01 | $12.70 | $12.78 | $12.21 | $12.49 | $11.84 | 9,176,470 |
| 2016-03-31 | $12.77 | $13.10 | $12.71 | $12.82 | $12.15 | 13,305,320 |
| 2016-03-30 | $12.50 | $12.80 | $12.45 | $12.77 | $12.10 | 9,846,850 |
| 2016-03-29 | $12.44 | $12.59 | $12.15 | $12.31 | $11.67 | 9,289,270 |
| 2016-03-28 | $12.99 | $13.05 | $12.31 | $12.45 | $11.80 | 10,540,690 |
| 2016-03-25 | $12.82 | $13.02 | $12.57 | $12.79 | $12.12 | 9,688,550 |
| 2016-03-24 | $13.10 | $13.25 | $12.81 | $12.88 | $12.21 | 19,459,400 |
| 2016-03-23 | $12.40 | $13.74 | $12.35 | $13.46 | $12.76 | 26,565,070 |
| 2016-03-22 | $13.06 | $13.06 | $12.51 | $12.57 | $11.91 | 25,988,570 |
| 2016-03-21 | $12.30 | $13.05 | $12.05 | $13.05 | $12.37 | 25,562,070 |
| 2016-03-18 | $11.13 | $11.96 | $11.12 | $11.86 | $11.24 | 18,781,230 |
| 2016-03-17 | $10.80 | $11.17 | $10.70 | $11.09 | $10.51 | 9,410,950 |
| 2016-03-16 | $11.00 | $11.16 | $10.61 | $10.72 | $10.16 | 7,053,760 |
| 2016-03-15 | $11.10 | $11.22 | $10.86 | $10.99 | $10.42 | 6,778,440 |
| 2016-03-14 | $11.00 | $11.50 | $10.99 | $11.20 | $10.61 | 11,796,620 |
| 2016-03-11 | $10.64 | $10.98 | $10.51 | $10.83 | $10.26 | 6,764,180 |
| 2016-03-10 | $10.72 | $11.00 | $10.50 | $10.64 | $10.08 | 5,894,810 |
| 2016-03-09 | $10.84 | $10.98 | $10.65 | $10.71 | $10.15 | 5,925,030 |
| 2016-03-08 | $10.96 | $11.24 | $10.41 | $11.10 | $10.52 | 9,309,580 |
| 2016-03-07 | $10.66 | $11.18 | $10.66 | $11.00 | $10.43 | 8,694,440 |
| 2016-03-04 | $11.37 | $11.39 | $10.40 | $10.61 | $10.06 | 13,241,010 |
| 2016-03-03 | $11.42 | $11.76 | $11.36 | $11.37 | $10.78 | 13,310,290 |
| 2016-03-02 | $10.80 | $11.54 | $10.71 | $11.42 | $10.82 | 15,065,950 |
| 2016-03-01 | $10.68 | $11.28 | $10.17 | $10.87 | $10.30 | 15,986,060 |
| 2016-02-29 | $12.27 | $12.27 | $11.04 | $11.04 | $10.46 | 16,274,860 |
| 2016-02-26 | $12.10 | $12.65 | $11.75 | $12.27 | $11.63 | 27,135,300 |
| 2016-02-25 | $12.44 | $12.52 | $11.68 | $11.87 | $11.25 | 25,155,880 |
| 2016-02-24 | $12.20 | $12.63 | $12.01 | $12.54 | $11.88 | 17,657,150 |
| 2016-02-23 | $12.89 | $12.89 | $12.12 | $12.31 | $11.67 | 14,675,940 |
| 2016-02-22 | $12.45 | $12.91 | $12.15 | $12.78 | $12.11 | 23,745,420 |
| 2016-02-19 | $12.12 | $12.53 | $11.88 | $12.35 | $11.70 | 21,807,270 |
| 2016-02-18 | $11.83 | $12.67 | $11.72 | $12.21 | $11.57 | 28,476,120 |
| 2016-02-17 | $11.60 | $11.84 | $11.36 | $11.79 | $11.17 | 16,332,380 |
| 2016-02-16 | $11.34 | $11.93 | $11.31 | $11.78 | $11.16 | 17,978,910 |
| 2016-02-15 | $10.75 | $11.49 | $10.30 | $11.30 | $10.71 | 12,424,610 |
| 2016-02-12 | $11.22 | $11.22 | $11.22 | $11.22 | $10.63 | 0 |
| 2016-02-11 | $11.22 | $11.22 | $11.22 | $11.22 | $10.63 | 0 |
| 2016-02-10 | $11.22 | $11.22 | $11.22 | $11.22 | $10.63 | 0 |
| 2016-02-09 | $11.22 | $11.22 | $11.22 | $11.22 | $10.63 | 0 |
| 2016-02-08 | $11.22 | $11.22 | $11.22 | $11.22 | $10.63 | 0 |
| 2016-02-05 | $10.70 | $11.61 | $10.62 | $11.22 | $10.63 | 19,321,880 |
| 2016-02-04 | $10.58 | $11.13 | $10.54 | $10.88 | $10.31 | 13,840,750 |
| 2016-02-03 | $10.31 | $10.69 | $10.00 | $10.55 | $10.00 | 13,811,810 |
| 2016-02-02 | $10.06 | $10.86 | $10.01 | $10.60 | $10.05 | 16,704,980 |
| 2016-02-01 | $11.10 | $11.25 | $10.00 | $10.02 | $9.50 | 19,375,060 |
| 2016-01-29 | $10.51 | $11.48 | $10.42 | $11.11 | $10.53 | 15,625,200 |
| 2016-01-28 | $11.78 | $12.27 | $10.74 | $10.75 | $10.19 | 17,579,690 |
| 2016-01-27 | $11.98 | $12.30 | $11.12 | $11.93 | $11.31 | 16,056,100 |
| 2016-01-26 | $13.08 | $13.43 | $12.14 | $12.14 | $11.51 | 21,836,020 |
| 2016-01-25 | $12.65 | $13.60 | $12.38 | $13.49 | $12.78 | 22,783,960 |
| 2016-01-22 | $13.00 | $13.15 | $12.08 | $12.53 | $11.88 | 20,232,450 |
| 2016-01-21 | $13.75 | $13.95 | $12.95 | $12.95 | $12.27 | 27,423,300 |
| 2016-01-20 | $15.04 | $15.30 | $14.00 | $14.39 | $13.64 | 43,318,840 |
| 2016-01-19 | $13.05 | $14.62 | $13.05 | $14.62 | $13.86 | 30,137,670 |
| 2016-01-18 | $14.40 | $14.40 | $13.03 | $13.29 | $12.60 | 47,017,990 |
| 2016-01-15 | $13.17 | $13.17 | $13.17 | $13.17 | $12.48 | 536,180 |
| 2016-01-14 | $11.97 | $11.97 | $11.97 | $11.97 | $11.34 | 554,410 |
| 2016-01-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2016-01-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-31 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-21 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-18 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-10 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-08 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-12-01 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-25 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-24 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-19 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-18 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-17 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-11 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-10 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-06 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-11-02 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-29 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-28 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-27 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-26 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-23 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-22 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-21 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-20 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-19 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-16 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-13 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-09 | $10.88 | $10.88 | $10.88 | $10.88 | $10.31 | 0 |
| 2015-10-08 | $10.84 | $11.17 | $10.63 | $10.88 | $10.31 | 13,255,960 |
| 2015-10-07 | $10.39 | $10.39 | $10.39 | $10.39 | $9.85 | 0 |
| 2015-10-06 | $10.39 | $10.39 | $10.39 | $10.39 | $9.85 | 0 |
| 2015-10-05 | $10.39 | $10.39 | $10.39 | $10.39 | $9.85 | 0 |
| 2015-10-02 | $10.39 | $10.39 | $10.39 | $10.39 | $9.85 | 0 |
| 2015-10-01 | $10.39 | $10.39 | $10.39 | $10.39 | $9.85 | 0 |
| 2015-09-30 | $10.29 | $10.62 | $10.20 | $10.39 | $9.85 | 8,056,040 |
| 2015-09-29 | $10.15 | $10.31 | $10.05 | $10.19 | $9.66 | 7,170,730 |
| 2015-09-28 | $10.30 | $10.52 | $9.90 | $10.47 | $9.92 | 8,195,440 |
| 2015-09-25 | $11.04 | $11.12 | $10.18 | $10.30 | $9.76 | 16,252,550 |
| 2015-09-24 | $10.95 | $11.44 | $10.72 | $11.30 | $10.71 | 26,150,560 |
| 2015-09-23 | $10.40 | $11.06 | $10.12 | $10.88 | $10.31 | 16,146,720 |
| 2015-09-22 | $10.72 | $11.07 | $10.38 | $10.83 | $10.26 | 14,771,730 |
| 2015-09-21 | $9.85 | $10.78 | $9.80 | $10.75 | $10.19 | 10,845,060 |
| 2015-09-18 | $10.05 | $10.28 | $9.72 | $10.17 | $9.64 | 11,151,170 |
| 2015-09-17 | $10.11 | $10.67 | $9.81 | $9.84 | $9.33 | 11,290,900 |
| 2015-09-16 | $9.29 | $10.07 | $9.18 | $10.07 | $9.54 | 8,408,270 |
| 2015-09-15 | $9.88 | $10.10 | $9.14 | $9.15 | $8.67 | 12,060,280 |
| 2015-09-14 | $11.57 | $11.60 | $10.16 | $10.16 | $9.63 | 11,206,910 |
| 2015-09-11 | $11.34 | $11.55 | $11.05 | $11.29 | $10.70 | 7,040,450 |
| 2015-09-10 | $11.68 | $11.80 | $11.12 | $11.27 | $10.68 | 10,866,680 |
| 2015-09-09 | $11.30 | $11.89 | $11.07 | $11.85 | $11.23 | 14,499,210 |
| 2015-09-08 | $10.57 | $11.39 | $10.15 | $11.32 | $10.73 | 13,418,030 |
| 2015-09-07 | $10.11 | $10.85 | $10.11 | $10.61 | $10.06 | 12,285,530 |
| 2015-09-04 | $10.26 | $10.26 | $10.26 | $10.26 | $9.72 | 0 |
| 2015-09-03 | $10.26 | $10.26 | $10.26 | $10.26 | $9.72 | 0 |
| 2015-09-02 | $9.45 | $10.45 | $9.19 | $10.26 | $9.72 | 16,674,250 |
| 2015-09-01 | $11.24 | $11.44 | $10.10 | $10.10 | $9.57 | 13,395,330 |
| 2015-08-31 | $11.89 | $11.89 | $11.20 | $11.22 | $10.63 | 12,694,180 |
| 2015-08-28 | $11.00 | $11.89 | $10.86 | $11.89 | $11.27 | 17,396,180 |
| 2015-08-27 | $10.60 | $10.95 | $9.80 | $10.81 | $10.25 | 16,390,960 |
| 2015-08-26 | $11.20 | $11.61 | $10.05 | $10.16 | $9.63 | 23,282,220 |
| 2015-08-25 | $11.17 | $11.64 | $11.17 | $11.17 | $10.59 | 8,966,640 |
| 2015-08-24 | $12.90 | $13.40 | $12.41 | $12.41 | $11.76 | 9,430,990 |
| 2015-08-21 | $15.01 | $15.44 | $13.67 | $13.79 | $13.07 | 13,173,840 |
| 2015-08-20 | $16.20 | $16.41 | $15.07 | $15.10 | $14.31 | 13,725,010 |
| 2015-08-19 | $15.73 | $17.15 | $14.90 | $16.73 | $15.86 | 20,404,450 |
| 2015-08-18 | $18.40 | $18.68 | $16.56 | $16.56 | $15.69 | 20,001,040 |
| 2015-08-17 | $16.74 | $18.41 | $16.40 | $18.40 | $17.44 | 24,947,580 |
| 2015-08-14 | $16.66 | $16.95 | $16.38 | $16.74 | $15.87 | 15,173,200 |
| 2015-08-13 | $16.01 | $16.68 | $15.62 | $16.50 | $15.64 | 16,650,610 |
| 2015-08-12 | $15.20 | $17.00 | $15.00 | $16.08 | $15.24 | 27,141,670 |
| 2015-08-11 | $15.20 | $15.75 | $14.88 | $15.48 | $14.67 | 17,315,430 |
| 2015-08-10 | $14.45 | $15.50 | $14.45 | $15.32 | $14.52 | 13,842,880 |
| 2015-08-07 | $14.16 | $14.65 | $14.11 | $14.45 | $13.69 | 9,725,410 |
| 2015-08-06 | $13.81 | $14.25 | $13.60 | $13.86 | $13.14 | 6,533,250 |
| 2015-08-05 | $14.40 | $14.95 | $14.00 | $14.23 | $13.49 | 9,993,740 |
| 2015-08-04 | $13.69 | $14.61 | $13.59 | $14.56 | $13.80 | 11,272,750 |
| 2015-08-03 | $15.00 | $15.00 | $13.70 | $13.70 | $12.98 | 12,122,220 |
| 2015-07-31 | $14.57 | $15.27 | $14.52 | $15.22 | $14.42 | 16,061,640 |
| 2015-07-30 | $14.77 | $15.66 | $14.56 | $14.82 | $13.81 | 17,970,070 |
Harbin Hatou Investment Company Ltd (600864) News Headlines
Recent Harbin Hatou Investment Company Ltd (600864) News
Similar Companies to Harbin Hatou Investment Company Ltd (600864) 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 | -- | -- | -- |