Sinoma International Engineering Company Ltd (600970) Exchange: SHG
Data as of July 10, 2025
$8.38 ($0.09) 1.09%
Sinoma International Engineering Company Ltd - Daily Information
Click for more stock information on Sinoma International Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.26 |
| Previous Close | $8.38 |
| High | $8.44 |
| Low | $8.25 |
| Adjusted Open | $8.26 |
| Previous Adjusted Close | $8.38 |
| Adjusted High | $8.44 |
| Adjusted Low | $8.25 |
About Sinoma International Engineering Company Ltd (600970)
Sinoma International Engineering Co., Ltd is principally engaged in the manufacture and distribution of mechanical equipment, as well as engineering and installation of cement production lines. The Company is also involved in the provision of design and technology transfer services, trading business and supervisory business, among others. It operates its businesses primarily through contract construction of cement engineering, the design of cement engineering, the construction of cement engineering, the manufacture of cement equipment and the provision of new technology application services. The Company operates its businesses in domestic and overseas markets.
Invest in Sinoma International Engineering Company Ltd (600970)
Historical Stock Data for Sinoma International Engineering Company Ltd (600970)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $8.26 | $8.44 | $8.25 | $8.38 | $8.38 | 13,560,490 |
| 2025-06-19 | $8.62 | $8.63 | $8.25 | $8.29 | $8.29 | 27,668,670 |
| 2025-06-18 | $8.68 | $8.71 | $8.61 | $8.61 | $8.61 | 8,200,600 |
| 2025-06-17 | $8.70 | $8.71 | $8.65 | $8.70 | $8.70 | 6,791,050 |
| 2025-06-13 | $8.72 | $8.73 | $8.64 | $8.69 | $8.69 | 12,907,350 |
| 2025-06-12 | $8.83 | $8.84 | $8.70 | $8.74 | $8.74 | 17,400,930 |
| 2025-06-11 | $9.13 | $9.27 | $9.11 | $9.23 | $9.23 | 21,101,440 |
| 2025-06-10 | $9.16 | $9.18 | $9.05 | $9.14 | $9.14 | 12,505,480 |
| 2025-06-09 | $9.20 | $9.20 | $9.12 | $9.16 | $9.16 | 12,639,970 |
| 2025-06-06 | $9.08 | $9.19 | $9.07 | $9.17 | $9.17 | 12,285,600 |
| 2025-06-05 | $9.02 | $9.11 | $9.02 | $9.11 | $9.11 | 13,217,010 |
| 2025-06-04 | $9.03 | $9.05 | $8.96 | $9.01 | $9.01 | 16,905,970 |
| 2025-06-03 | $9.01 | $9.05 | $8.97 | $9.03 | $9.03 | 9,567,800 |
| 2025-05-30 | $9.10 | $9.13 | $9.01 | $9.02 | $9.02 | 15,174,620 |
| 2025-05-29 | $9.04 | $9.13 | $9.00 | $9.13 | $9.13 | 10,608,990 |
| 2025-05-28 | $9.00 | $9.06 | $8.97 | $9.05 | $9.05 | 8,392,120 |
| 2025-05-27 | $9.10 | $9.11 | $8.94 | $8.98 | $8.98 | 20,173,340 |
| 2025-05-26 | $9.13 | $9.19 | $9.08 | $9.10 | $9.10 | 9,633,470 |
| 2025-05-23 | $9.21 | $9.29 | $9.11 | $9.13 | $9.13 | 8,539,580 |
| 2025-05-22 | $9.34 | $9.36 | $9.21 | $9.22 | $9.22 | 11,492,340 |
| 2025-05-21 | $9.32 | $9.39 | $9.31 | $9.38 | $9.38 | 7,342,500 |
| 2025-05-20 | $9.31 | $9.33 | $9.27 | $9.31 | $9.31 | 7,024,630 |
| 2025-05-19 | $9.28 | $9.31 | $9.24 | $9.28 | $9.28 | 7,495,100 |
| 2025-05-16 | $9.37 | $9.42 | $9.29 | $9.29 | $9.29 | 10,360,600 |
| 2025-05-15 | $9.45 | $9.47 | $9.38 | $9.39 | $9.39 | 10,921,830 |
| 2025-05-14 | $9.42 | $9.50 | $9.33 | $9.49 | $9.49 | 13,115,600 |
| 2025-05-13 | $9.39 | $9.54 | $9.34 | $9.43 | $9.43 | 22,808,560 |
| 2025-05-12 | $9.31 | $9.35 | $9.27 | $9.34 | $9.34 | 9,797,080 |
| 2025-05-09 | $9.30 | $9.34 | $9.26 | $9.26 | $9.26 | 6,827,700 |
| 2025-05-08 | $9.31 | $9.35 | $9.27 | $9.31 | $9.31 | 8,910,000 |
| 2025-05-07 | $9.40 | $9.42 | $9.27 | $9.32 | $9.32 | 9,814,800 |
| 2025-05-06 | $9.19 | $9.36 | $9.16 | $9.32 | $9.32 | 18,146,030 |
| 2025-04-30 | $9.04 | $9.19 | $9.03 | $9.16 | $9.16 | 12,311,780 |
| 2025-04-29 | $9.03 | $9.09 | $9.00 | $9.06 | $9.06 | 6,514,200 |
| 2025-04-28 | $9.16 | $9.16 | $9.01 | $9.03 | $9.03 | 12,965,700 |
| 2025-04-25 | $9.27 | $9.29 | $9.15 | $9.17 | $9.17 | 17,272,900 |
| 2025-04-24 | $9.38 | $9.41 | $9.22 | $9.26 | $9.26 | 16,191,700 |
| 2025-04-23 | $9.26 | $9.52 | $9.26 | $9.44 | $9.44 | 18,962,500 |
| 2025-04-22 | $9.26 | $9.34 | $9.22 | $9.25 | $9.25 | 10,913,700 |
| 2025-04-21 | $9.25 | $9.29 | $9.22 | $9.27 | $9.27 | 7,814,350 |
| 2025-04-18 | $9.23 | $9.30 | $9.20 | $9.27 | $9.27 | 7,256,920 |
| 2025-04-17 | $9.26 | $9.34 | $9.19 | $9.22 | $9.22 | 9,989,760 |
| 2025-04-16 | $9.32 | $9.37 | $9.14 | $9.26 | $9.26 | 14,718,230 |
| 2025-04-15 | $9.45 | $9.45 | $9.33 | $9.37 | $9.37 | 8,907,100 |
| 2025-04-14 | $9.45 | $9.50 | $9.36 | $9.41 | $9.41 | 14,142,000 |
| 2025-04-11 | $9.30 | $9.50 | $9.25 | $9.45 | $9.45 | 24,679,220 |
| 2025-04-10 | $9.27 | $9.43 | $9.10 | $9.34 | $9.34 | 27,567,250 |
| 2025-04-09 | $8.65 | $9.28 | $8.50 | $9.21 | $9.21 | 46,815,000 |
| 2025-04-08 | $8.53 | $8.72 | $8.47 | $8.71 | $8.71 | 29,426,420 |
| 2025-04-07 | $9.10 | $9.11 | $8.54 | $8.54 | $8.54 | 35,080,850 |
| 2025-04-03 | $9.54 | $9.63 | $9.47 | $9.49 | $9.49 | 16,561,000 |
| 2025-04-02 | $9.60 | $9.67 | $9.57 | $9.60 | $9.60 | 14,854,840 |
| 2025-04-01 | $9.60 | $9.64 | $9.56 | $9.61 | $9.61 | 13,763,550 |
| 2025-03-31 | $9.75 | $9.83 | $9.53 | $9.58 | $9.58 | 25,234,390 |
| 2025-03-28 | $9.76 | $9.80 | $9.67 | $9.76 | $9.76 | 19,992,900 |
| 2025-03-27 | $9.95 | $9.95 | $9.74 | $9.76 | $9.76 | 29,702,350 |
| 2025-03-26 | $10.07 | $10.08 | $9.83 | $9.95 | $9.95 | 39,491,870 |
| 2025-03-25 | $9.95 | $10.07 | $9.87 | $10.07 | $10.07 | 26,869,600 |
| 2025-03-24 | $9.94 | $10.07 | $9.83 | $9.97 | $9.97 | 29,119,890 |
| 2025-03-21 | $9.90 | $10.09 | $9.88 | $9.94 | $9.94 | 32,814,890 |
| 2025-03-20 | $10.00 | $10.02 | $9.86 | $9.91 | $9.91 | 24,108,840 |
| 2025-03-19 | $9.84 | $10.08 | $9.82 | $10.01 | $10.01 | 52,978,210 |
| 2025-03-18 | $9.82 | $9.93 | $9.76 | $9.85 | $9.85 | 25,891,750 |
| 2025-03-17 | $9.87 | $9.93 | $9.80 | $9.81 | $9.81 | 28,589,770 |
| 2025-03-14 | $9.64 | $9.81 | $9.60 | $9.80 | $9.80 | 41,211,650 |
| 2025-03-13 | $9.67 | $9.74 | $9.54 | $9.62 | $9.62 | 33,886,530 |
| 2025-03-12 | $9.71 | $9.73 | $9.65 | $9.67 | $9.67 | 25,250,900 |
| 2025-03-11 | $9.64 | $9.71 | $9.58 | $9.69 | $9.69 | 23,982,570 |
| 2025-03-10 | $9.71 | $9.73 | $9.61 | $9.71 | $9.71 | 22,208,500 |
| 2025-03-07 | $9.88 | $10.12 | $9.66 | $9.71 | $9.71 | 38,790,120 |
| 2025-03-06 | $9.86 | $9.91 | $9.76 | $9.87 | $9.87 | 30,677,300 |
| 2025-03-05 | $9.54 | $10.06 | $9.43 | $9.94 | $9.94 | 56,448,530 |
| 2025-03-04 | $9.61 | $9.63 | $9.45 | $9.52 | $9.52 | 21,330,750 |
| 2025-03-03 | $9.50 | $9.78 | $9.48 | $9.62 | $9.62 | 27,023,890 |
| 2025-02-28 | $9.66 | $9.85 | $9.53 | $9.53 | $9.53 | 44,020,880 |
| 2025-02-27 | $9.89 | $9.92 | $9.64 | $9.69 | $9.69 | 28,223,270 |
| 2025-02-26 | $9.85 | $10.20 | $9.81 | $9.88 | $9.88 | 38,745,110 |
| 2025-02-25 | $10.03 | $10.05 | $9.76 | $9.80 | $9.80 | 35,667,300 |
| 2025-02-24 | $9.54 | $10.14 | $9.54 | $10.00 | $10.00 | 64,103,610 |
| 2025-02-20 | $9.66 | $9.66 | $9.41 | $9.51 | $9.51 | 38,959,020 |
| 2025-02-19 | $9.14 | $9.84 | $9.14 | $9.79 | $9.79 | 76,517,580 |
| 2025-02-18 | $9.21 | $9.38 | $9.04 | $9.10 | $9.10 | 27,160,340 |
| 2025-02-17 | $9.35 | $9.36 | $9.16 | $9.21 | $9.21 | 16,328,550 |
| 2025-02-14 | $9.36 | $9.42 | $9.30 | $9.35 | $9.35 | 12,542,680 |
| 2025-02-13 | $9.39 | $9.49 | $9.34 | $9.35 | $9.35 | 14,688,990 |
| 2025-02-12 | $9.31 | $9.38 | $9.27 | $9.38 | $9.38 | 16,788,750 |
| 2025-02-11 | $9.37 | $9.37 | $9.26 | $9.34 | $9.34 | 11,093,600 |
| 2025-02-10 | $9.38 | $9.48 | $9.32 | $9.35 | $9.35 | 17,332,910 |
| 2025-02-07 | $9.27 | $9.47 | $9.22 | $9.38 | $9.38 | 20,209,500 |
| 2025-02-06 | $9.27 | $9.34 | $9.22 | $9.27 | $9.27 | 15,607,300 |
| 2025-02-05 | $9.58 | $9.62 | $9.26 | $9.29 | $9.29 | 17,144,250 |
| 2025-01-27 | $9.51 | $9.62 | $9.48 | $9.56 | $9.56 | 15,248,790 |
| 2025-01-24 | $9.27 | $9.53 | $9.22 | $9.47 | $9.47 | 16,809,410 |
| 2025-01-23 | $9.28 | $9.44 | $9.24 | $9.26 | $9.26 | 13,491,830 |
| 2025-01-22 | $9.22 | $9.24 | $9.12 | $9.22 | $9.22 | 8,655,520 |
| 2025-01-21 | $9.34 | $9.38 | $9.22 | $9.24 | $9.24 | 13,532,820 |
| 2025-01-20 | $9.34 | $9.46 | $9.30 | $9.31 | $9.31 | 11,363,290 |
| 2025-01-17 | $9.18 | $9.34 | $9.12 | $9.28 | $9.28 | 13,780,900 |
| 2025-01-16 | $9.24 | $9.37 | $9.15 | $9.18 | $9.18 | 12,461,140 |
| 2025-01-15 | $9.23 | $9.28 | $9.15 | $9.23 | $9.23 | 9,346,140 |
| 2025-01-14 | $9.08 | $9.29 | $9.08 | $9.26 | $9.26 | 13,986,100 |
| 2025-01-13 | $8.99 | $9.11 | $8.95 | $9.07 | $9.07 | 10,484,980 |
| 2025-01-09 | $9.13 | $9.18 | $9.06 | $9.09 | $9.09 | 11,412,490 |
| 2025-01-08 | $9.33 | $9.39 | $9.00 | $9.16 | $9.16 | 25,015,500 |
| 2025-01-07 | $9.39 | $9.48 | $9.33 | $9.37 | $9.37 | 12,909,270 |
| 2025-01-06 | $9.42 | $9.47 | $9.33 | $9.39 | $9.39 | 14,399,030 |
| 2025-01-03 | $9.30 | $9.48 | $9.27 | $9.33 | $9.33 | 22,339,410 |
| 2025-01-02 | $9.46 | $9.54 | $9.19 | $9.25 | $9.25 | 18,063,180 |
| 2024-12-31 | $9.66 | $9.71 | $9.44 | $9.48 | $9.48 | 21,722,860 |
| 2024-12-30 | $9.67 | $9.80 | $9.61 | $9.64 | $9.64 | 19,726,140 |
| 2024-12-27 | $9.67 | $9.72 | $9.51 | $9.70 | $9.70 | 22,048,380 |
| 2024-12-26 | $9.79 | $9.83 | $9.66 | $9.67 | $9.67 | 20,102,090 |
| 2024-12-25 | $9.74 | $9.85 | $9.62 | $9.83 | $9.83 | 21,732,280 |
| 2024-12-24 | $9.65 | $9.78 | $9.64 | $9.72 | $9.72 | 14,362,960 |
| 2024-12-23 | $9.74 | $9.84 | $9.66 | $9.68 | $9.68 | 14,802,190 |
| 2024-12-20 | $9.79 | $9.83 | $9.67 | $9.69 | $9.69 | 15,374,650 |
| 2024-12-19 | $9.74 | $9.85 | $9.70 | $9.81 | $9.81 | 17,062,090 |
| 2024-12-18 | $9.72 | $9.92 | $9.70 | $9.83 | $9.83 | 21,479,990 |
| 2024-12-17 | $9.78 | $9.82 | $9.61 | $9.65 | $9.65 | 25,847,100 |
| 2024-12-16 | $10.18 | $10.29 | $9.75 | $9.82 | $9.82 | 40,766,600 |
| 2024-12-13 | $10.37 | $10.38 | $10.17 | $10.23 | $10.23 | 27,823,700 |
| 2024-12-12 | $10.40 | $10.41 | $10.26 | $10.38 | $10.38 | 21,926,780 |
| 2024-12-11 | $10.34 | $10.46 | $10.31 | $10.42 | $10.42 | 11,492,060 |
| 2024-12-10 | $10.50 | $10.57 | $10.32 | $10.37 | $10.37 | 20,220,930 |
| 2024-12-09 | $10.51 | $10.53 | $10.22 | $10.28 | $10.28 | 16,276,400 |
| 2024-12-06 | $10.40 | $10.53 | $10.35 | $10.49 | $10.49 | 10,867,750 |
| 2024-12-05 | $10.35 | $10.42 | $10.32 | $10.36 | $10.36 | 8,158,660 |
| 2024-12-04 | $10.61 | $10.64 | $10.32 | $10.42 | $10.42 | 18,550,670 |
| 2024-12-03 | $10.54 | $10.70 | $10.46 | $10.67 | $10.67 | 16,271,640 |
| 2024-12-02 | $10.43 | $10.59 | $10.36 | $10.52 | $10.52 | 15,340,550 |
| 2024-11-29 | $10.30 | $10.57 | $10.28 | $10.43 | $10.43 | 17,911,210 |
| 2024-11-28 | $10.23 | $10.43 | $10.16 | $10.32 | $10.32 | 14,049,930 |
| 2024-11-27 | $10.13 | $10.27 | $10.01 | $10.26 | $10.26 | 13,402,370 |
| 2024-11-26 | $10.27 | $10.27 | $10.12 | $10.19 | $10.19 | 9,289,000 |
| 2024-11-25 | $10.40 | $10.47 | $10.16 | $10.26 | $10.26 | 16,297,250 |
| 2024-11-22 | $10.67 | $10.84 | $10.40 | $10.41 | $10.41 | 22,933,910 |
| 2024-11-21 | $10.62 | $10.98 | $10.58 | $10.71 | $10.71 | 25,933,600 |
| 2024-11-20 | $10.68 | $10.80 | $10.51 | $10.68 | $10.68 | 19,505,860 |
| 2024-11-19 | $10.81 | $10.82 | $10.45 | $10.60 | $10.60 | 22,825,740 |
| 2024-11-18 | $11.06 | $11.18 | $10.75 | $10.85 | $10.85 | 29,957,820 |
| 2024-11-15 | $10.79 | $11.22 | $10.78 | $10.86 | $10.86 | 23,812,480 |
| 2024-11-14 | $10.94 | $11.19 | $10.85 | $10.88 | $10.88 | 26,030,340 |
| 2024-11-13 | $10.80 | $11.20 | $10.77 | $10.93 | $10.93 | 28,383,330 |
| 2024-11-12 | $10.94 | $11.18 | $10.78 | $10.84 | $10.84 | 29,586,490 |
| 2024-11-11 | $11.00 | $11.08 | $10.77 | $10.95 | $10.95 | 28,491,170 |
| 2024-11-08 | $11.52 | $11.52 | $11.02 | $11.08 | $11.08 | 37,115,870 |
| 2024-11-07 | $10.95 | $11.50 | $10.81 | $11.38 | $11.38 | 51,820,800 |
| 2024-11-06 | $10.63 | $11.13 | $10.53 | $10.96 | $10.96 | 47,574,660 |
| 2024-11-05 | $10.56 | $10.71 | $10.48 | $10.65 | $10.65 | 30,404,940 |
| 2024-11-04 | $10.43 | $10.65 | $10.39 | $10.57 | $10.57 | 21,148,600 |
| 2024-11-01 | $10.32 | $10.63 | $10.18 | $10.43 | $10.43 | 28,957,960 |
| 2024-10-31 | $10.25 | $10.42 | $10.16 | $10.33 | $10.33 | 20,463,950 |
| 2024-10-30 | $10.12 | $10.38 | $10.11 | $10.25 | $10.25 | 18,773,690 |
| 2024-10-29 | $10.27 | $10.40 | $10.10 | $10.16 | $10.16 | 20,231,270 |
| 2024-10-28 | $10.30 | $10.35 | $10.09 | $10.26 | $10.26 | 27,128,480 |
| 2024-10-25 | $10.18 | $10.48 | $10.18 | $10.30 | $10.30 | 12,962,100 |
| 2024-10-24 | $10.50 | $10.52 | $10.17 | $10.24 | $10.24 | 19,782,770 |
| 2024-10-23 | $10.64 | $10.73 | $10.50 | $10.56 | $10.56 | 16,362,520 |
| 2024-10-22 | $10.67 | $10.67 | $10.48 | $10.60 | $10.60 | 12,983,500 |
| 2024-10-21 | $10.65 | $10.69 | $10.41 | $10.58 | $10.58 | 17,202,720 |
| 2024-10-18 | $10.27 | $10.87 | $10.16 | $10.61 | $10.61 | 22,203,710 |
| 2024-10-17 | $10.59 | $10.63 | $10.30 | $10.31 | $10.31 | 14,478,260 |
| 2024-10-16 | $10.31 | $10.70 | $10.31 | $10.56 | $10.56 | 13,757,200 |
| 2024-10-15 | $10.88 | $10.95 | $10.53 | $10.53 | $10.53 | 18,240,330 |
| 2024-10-14 | $10.80 | $11.09 | $10.68 | $10.88 | $10.88 | 20,638,180 |
| 2024-10-11 | $11.03 | $11.03 | $10.59 | $10.71 | $10.71 | 27,283,120 |
| 2024-10-10 | $10.81 | $11.56 | $10.62 | $11.22 | $11.22 | 46,842,850 |
| 2024-10-09 | $11.18 | $11.22 | $10.60 | $10.72 | $10.72 | 37,391,570 |
| 2024-10-08 | $12.65 | $12.65 | $10.91 | $11.30 | $11.30 | 64,113,730 |
| 2024-09-30 | $11.02 | $11.67 | $10.80 | $11.50 | $11.50 | 53,662,570 |
| 2024-09-27 | $10.12 | $10.88 | $10.02 | $10.70 | $10.70 | 19,067,940 |
| 2024-09-26 | $9.40 | $9.89 | $9.32 | $9.89 | $9.89 | 22,982,920 |
| 2024-09-25 | $9.45 | $9.66 | $9.31 | $9.37 | $9.37 | 18,288,240 |
| 2024-09-24 | $8.95 | $9.32 | $8.93 | $9.29 | $9.29 | 14,370,350 |
| 2024-09-23 | $8.73 | $9.00 | $8.67 | $8.89 | $8.89 | 13,240,220 |
| 2024-09-20 | $8.91 | $8.98 | $8.60 | $8.73 | $8.73 | 15,344,360 |
| 2024-09-19 | $8.85 | $9.13 | $8.77 | $8.93 | $8.93 | 13,611,920 |
| 2024-09-18 | $8.71 | $8.86 | $8.63 | $8.80 | $8.80 | 17,330,840 |
| 2024-09-13 | $8.99 | $8.99 | $8.65 | $8.66 | $8.66 | 14,023,770 |
| 2024-09-12 | $9.07 | $9.21 | $8.95 | $8.96 | $8.96 | 8,898,220 |
| 2024-09-11 | $9.09 | $9.13 | $8.98 | $9.09 | $9.09 | 7,563,870 |
| 2024-09-10 | $9.16 | $9.20 | $8.92 | $9.09 | $9.09 | 11,810,960 |
| 2024-09-09 | $9.23 | $9.35 | $9.10 | $9.15 | $9.15 | 12,027,260 |
| 2024-09-06 | $9.45 | $9.46 | $9.23 | $9.28 | $9.28 | 11,448,790 |
| 2024-09-05 | $9.17 | $9.48 | $9.16 | $9.46 | $9.46 | 20,135,000 |
| 2024-09-04 | $9.10 | $9.33 | $9.08 | $9.18 | $9.18 | 12,011,890 |
| 2024-09-03 | $9.20 | $9.28 | $9.12 | $9.16 | $9.16 | 11,326,250 |
| 2024-09-02 | $9.39 | $9.40 | $9.00 | $9.24 | $9.24 | 16,336,500 |
| 2024-08-30 | $9.27 | $9.61 | $9.14 | $9.39 | $9.39 | 17,046,730 |
| 2024-08-29 | $9.30 | $9.35 | $9.22 | $9.26 | $9.26 | 9,950,470 |
| 2024-08-28 | $9.62 | $9.67 | $9.29 | $9.33 | $9.33 | 10,640,360 |
| 2024-08-27 | $9.66 | $9.74 | $9.50 | $9.60 | $9.60 | 10,375,310 |
| 2024-08-26 | $9.57 | $9.96 | $9.56 | $9.74 | $9.74 | 13,427,250 |
| 2024-08-23 | $9.65 | $9.66 | $9.42 | $9.55 | $9.55 | 8,426,930 |
| 2024-08-22 | $9.59 | $9.76 | $9.48 | $9.57 | $9.57 | 9,021,480 |
| 2024-08-21 | $9.64 | $9.66 | $9.49 | $9.53 | $9.53 | 6,399,560 |
| 2024-08-20 | $9.95 | $9.95 | $9.58 | $9.65 | $9.65 | 7,065,000 |
| 2024-08-19 | $9.81 | $10.05 | $9.79 | $9.93 | $9.93 | 8,398,400 |
| 2024-08-16 | $9.99 | $10.00 | $9.73 | $9.78 | $9.78 | 7,360,770 |
| 2024-08-15 | $9.98 | $10.09 | $9.88 | $9.99 | $9.99 | 6,667,150 |
| 2024-08-14 | $10.13 | $10.13 | $9.96 | $9.96 | $9.96 | 5,137,920 |
| 2024-08-13 | $10.14 | $10.20 | $10.01 | $10.13 | $10.13 | 5,249,280 |
| 2024-08-12 | $10.20 | $10.26 | $10.12 | $10.19 | $10.19 | 6,255,050 |
| 2024-08-09 | $10.12 | $10.33 | $10.09 | $10.21 | $10.21 | 9,936,420 |
| 2024-08-08 | $9.95 | $10.10 | $9.88 | $10.08 | $10.08 | 7,200,180 |
| 2024-08-07 | $10.00 | $10.12 | $9.96 | $9.98 | $9.98 | 7,884,630 |
| 2024-08-06 | $10.06 | $10.23 | $9.93 | $10.04 | $10.04 | 8,504,250 |
| 2024-08-05 | $10.02 | $10.25 | $10.00 | $10.06 | $10.06 | 12,405,900 |
| 2024-08-02 | $10.20 | $10.32 | $10.01 | $10.09 | $10.09 | 11,429,040 |
| 2024-08-01 | $10.22 | $10.47 | $10.19 | $10.27 | $10.27 | 15,438,730 |
| 2024-07-31 | $10.03 | $10.22 | $9.93 | $10.20 | $10.20 | 18,459,070 |
| 2024-07-30 | $9.83 | $10.24 | $9.65 | $10.09 | $10.09 | 23,600,850 |
| 2024-07-29 | $9.56 | $9.93 | $9.45 | $9.88 | $9.88 | 18,716,280 |
| 2024-07-26 | $9.55 | $9.66 | $9.47 | $9.55 | $9.55 | 9,389,750 |
| 2024-07-25 | $9.58 | $9.64 | $9.45 | $9.51 | $9.51 | 8,414,720 |
| 2024-07-24 | $9.68 | $9.78 | $9.49 | $9.59 | $9.59 | 14,268,370 |
| 2024-07-23 | $10.07 | $10.09 | $9.70 | $9.71 | $9.71 | 10,453,620 |
| 2024-07-22 | $10.12 | $10.19 | $9.98 | $10.05 | $10.05 | 8,123,100 |
| 2024-07-19 | $10.32 | $10.32 | $10.10 | $10.15 | $10.15 | 7,614,320 |
| 2024-07-18 | $10.13 | $10.28 | $9.99 | $10.26 | $10.26 | 12,854,070 |
| 2024-07-17 | $10.26 | $10.28 | $10.00 | $10.02 | $10.02 | 11,063,680 |
| 2024-07-16 | $10.27 | $10.57 | $10.19 | $10.25 | $10.25 | 10,686,350 |
| 2024-07-15 | $10.17 | $10.54 | $10.15 | $10.50 | $10.50 | 25,056,620 |
| 2024-07-12 | $10.27 | $10.27 | $9.88 | $10.10 | $10.10 | 23,730,540 |
| 2024-07-11 | $10.61 | $10.61 | $10.05 | $10.29 | $10.29 | 18,961,800 |
| 2024-07-10 | $10.40 | $10.53 | $10.10 | $10.25 | $10.25 | 33,838,850 |
| 2024-07-09 | $11.50 | $11.50 | $10.39 | $10.40 | $10.40 | 36,390,580 |
| 2024-07-08 | $11.80 | $11.80 | $11.38 | $11.54 | $11.54 | 10,097,900 |
| 2024-07-05 | $11.55 | $11.80 | $11.47 | $11.73 | $11.73 | 10,534,340 |
| 2024-07-04 | $11.56 | $11.81 | $11.52 | $11.55 | $11.55 | 9,153,520 |
| 2024-07-03 | $11.86 | $11.93 | $11.50 | $11.55 | $11.55 | 12,947,150 |
| 2024-07-02 | $12.15 | $12.16 | $11.57 | $11.87 | $11.87 | 13,872,530 |
| 2024-07-01 | $12.03 | $12.28 | $12.03 | $12.07 | $12.07 | 8,550,350 |
| 2024-06-28 | $11.84 | $12.24 | $11.77 | $12.06 | $12.06 | 9,141,810 |
| 2024-06-27 | $11.96 | $12.00 | $11.80 | $11.84 | $11.84 | 6,299,450 |
| 2024-06-26 | $11.88 | $12.01 | $11.79 | $11.96 | $11.96 | 7,963,820 |
| 2024-06-25 | $12.02 | $12.13 | $11.85 | $11.94 | $11.94 | 7,018,710 |
| 2024-06-24 | $12.14 | $12.16 | $11.87 | $12.00 | $12.00 | 7,150,700 |
| 2024-06-21 | $12.02 | $12.24 | $12.00 | $12.14 | $12.14 | 8,395,970 |
| 2024-06-20 | $12.05 | $12.25 | $11.96 | $12.05 | $12.05 | 8,574,900 |
| 2024-06-19 | $12.20 | $12.20 | $12.00 | $12.01 | $12.01 | 7,415,870 |
| 2024-06-18 | $12.10 | $12.35 | $12.07 | $12.17 | $12.17 | 9,825,700 |
| 2024-06-17 | $12.45 | $12.47 | $12.08 | $12.14 | $12.14 | 9,550,250 |
| 2024-06-14 | $12.40 | $12.65 | $12.35 | $12.46 | $12.46 | 12,542,550 |
| 2024-06-13 | $12.36 | $12.45 | $12.20 | $12.38 | $12.38 | 7,844,600 |
| 2024-06-12 | $12.20 | $12.43 | $12.01 | $12.39 | $12.39 | 9,873,820 |
| 2024-06-11 | $12.37 | $12.55 | $12.00 | $12.16 | $12.16 | 12,751,510 |
| 2024-06-07 | $12.45 | $12.59 | $12.32 | $12.41 | $12.41 | 8,965,600 |
| 2024-06-06 | $12.41 | $12.69 | $12.39 | $12.44 | $12.44 | 10,144,180 |
| 2024-06-05 | $12.77 | $12.77 | $12.20 | $12.41 | $12.41 | 11,312,900 |
| 2024-06-04 | $12.63 | $13.09 | $12.63 | $13.06 | $13.06 | 14,003,480 |
| 2024-06-03 | $12.59 | $12.90 | $12.56 | $12.66 | $12.66 | 9,721,830 |
| 2024-05-31 | $12.80 | $12.88 | $12.62 | $12.72 | $12.72 | 12,056,430 |
| 2024-05-30 | $12.70 | $12.86 | $12.66 | $12.79 | $12.79 | 10,312,210 |
| 2024-05-29 | $12.62 | $12.79 | $12.46 | $12.68 | $12.68 | 8,945,190 |
| 2024-05-28 | $12.87 | $12.92 | $12.46 | $12.53 | $12.53 | 14,793,150 |
| 2024-05-27 | $12.79 | $12.88 | $12.67 | $12.85 | $12.85 | 7,908,650 |
| 2024-05-24 | $12.69 | $12.93 | $12.67 | $12.67 | $12.67 | 9,425,000 |
| 2024-05-23 | $12.72 | $12.80 | $12.64 | $12.73 | $12.73 | 8,815,600 |
| 2024-05-22 | $12.98 | $13.05 | $12.73 | $12.75 | $12.75 | 7,937,550 |
| 2024-05-21 | $12.93 | $13.05 | $12.83 | $13.00 | $13.00 | 8,562,500 |
| 2024-05-20 | $13.12 | $13.18 | $12.75 | $12.93 | $12.93 | 15,031,220 |
| 2024-05-17 | $13.05 | $13.24 | $12.80 | $13.15 | $13.15 | 13,034,010 |
| 2024-05-16 | $13.05 | $13.19 | $13.00 | $13.03 | $13.03 | 8,927,960 |
| 2024-05-15 | $13.36 | $13.44 | $13.03 | $13.05 | $13.05 | 8,219,420 |
| 2024-05-14 | $13.31 | $13.51 | $13.20 | $13.38 | $13.38 | 14,946,600 |
| 2024-05-13 | $12.84 | $13.54 | $12.82 | $13.36 | $13.36 | 22,568,780 |
| 2024-05-10 | $12.84 | $13.05 | $12.76 | $12.93 | $12.93 | 9,647,510 |
| 2024-05-09 | $12.64 | $12.89 | $12.62 | $12.80 | $12.80 | 9,430,450 |
| 2024-05-08 | $12.71 | $12.72 | $12.54 | $12.61 | $12.61 | 8,793,020 |
| 2024-05-07 | $12.60 | $12.90 | $12.56 | $12.76 | $12.76 | 15,855,450 |
| 2024-05-06 | $12.75 | $12.87 | $12.53 | $12.60 | $12.60 | 21,575,560 |
| 2024-04-30 | $12.33 | $12.91 | $12.27 | $12.69 | $12.69 | 25,887,130 |
| 2024-04-29 | $12.32 | $12.61 | $11.84 | $12.52 | $12.52 | 45,446,810 |
| 2024-04-26 | $12.34 | $12.67 | $12.34 | $12.66 | $12.66 | 16,357,670 |
| 2024-04-25 | $12.48 | $12.59 | $12.32 | $12.42 | $12.42 | 13,574,090 |
| 2024-04-24 | $12.45 | $12.65 | $12.44 | $12.54 | $12.54 | 13,034,700 |
| 2024-04-23 | $12.92 | $12.99 | $12.43 | $12.51 | $12.51 | 19,394,880 |
| 2024-04-22 | $12.99 | $13.12 | $12.79 | $12.89 | $12.89 | 17,725,110 |
| 2024-04-19 | $12.76 | $13.09 | $12.76 | $13.00 | $13.00 | 20,561,120 |
| 2024-04-18 | $12.71 | $13.04 | $12.65 | $12.87 | $12.87 | 28,983,110 |
| 2024-04-17 | $12.29 | $12.85 | $12.17 | $12.77 | $12.77 | 30,130,880 |
| 2024-04-16 | $12.38 | $12.66 | $12.22 | $12.30 | $12.30 | 28,250,030 |
| 2024-04-15 | $11.68 | $12.54 | $11.66 | $12.44 | $12.44 | 33,305,890 |
| 2024-04-12 | $11.77 | $11.87 | $11.62 | $11.65 | $11.65 | 13,485,720 |
| 2024-04-11 | $11.57 | $11.93 | $11.47 | $11.81 | $11.81 | 19,745,620 |
| 2024-04-10 | $11.60 | $11.88 | $11.56 | $11.68 | $11.68 | 13,993,600 |
| 2024-04-09 | $11.68 | $11.85 | $11.60 | $11.65 | $11.65 | 12,208,570 |
| 2024-04-08 | $11.66 | $11.87 | $11.49 | $11.69 | $11.69 | 12,831,910 |
| 2024-04-03 | $11.64 | $11.70 | $11.45 | $11.67 | $11.67 | 13,387,430 |
| 2024-04-02 | $11.65 | $11.80 | $11.55 | $11.70 | $11.70 | 14,036,380 |
| 2024-04-01 | $11.26 | $11.73 | $11.25 | $11.70 | $11.70 | 20,719,070 |
| 2024-03-29 | $11.37 | $11.39 | $11.11 | $11.24 | $11.24 | 13,119,560 |
| 2024-03-28 | $11.22 | $11.50 | $11.14 | $11.35 | $11.35 | 23,026,120 |
| 2024-03-27 | $11.09 | $11.40 | $11.09 | $11.19 | $11.19 | 33,593,410 |
| 2024-03-26 | $10.77 | $10.91 | $10.69 | $10.89 | $10.89 | 11,839,380 |
| 2024-03-25 | $10.61 | $10.98 | $10.61 | $10.80 | $10.80 | 18,666,280 |
| 2024-03-22 | $10.99 | $11.06 | $10.59 | $10.65 | $10.65 | 24,168,450 |
| 2024-03-21 | $11.10 | $11.12 | $10.86 | $10.94 | $10.94 | 13,922,310 |
| 2024-03-20 | $11.10 | $11.16 | $11.02 | $11.06 | $11.06 | 10,698,020 |
| 2024-03-19 | $11.37 | $11.40 | $11.10 | $11.13 | $11.13 | 17,324,520 |
| 2024-03-18 | $11.07 | $11.40 | $11.06 | $11.38 | $11.38 | 21,212,100 |
| 2024-03-15 | $11.09 | $11.15 | $10.93 | $11.04 | $11.04 | 12,204,500 |
| 2024-03-14 | $11.04 | $11.29 | $11.00 | $11.09 | $11.09 | 14,524,640 |
| 2024-03-13 | $11.12 | $11.30 | $10.79 | $11.04 | $11.04 | 21,493,570 |
| 2024-03-12 | $11.39 | $11.42 | $11.07 | $11.15 | $11.15 | 16,209,900 |
| 2024-03-11 | $11.67 | $11.82 | $11.16 | $11.40 | $11.40 | 19,965,290 |
| 2024-03-08 | $11.50 | $11.70 | $11.42 | $11.69 | $11.69 | 10,999,370 |
| 2024-03-07 | $11.70 | $11.80 | $11.45 | $11.50 | $11.50 | 15,218,660 |
| 2024-03-06 | $11.80 | $11.92 | $11.62 | $11.69 | $11.69 | 18,972,320 |
| 2024-03-05 | $11.30 | $11.97 | $11.25 | $11.83 | $11.83 | 31,736,450 |
| 2024-03-04 | $11.36 | $11.40 | $11.18 | $11.36 | $11.36 | 15,725,860 |
| 2024-03-01 | $11.22 | $11.40 | $11.08 | $11.34 | $11.34 | 19,564,290 |
| 2024-02-29 | $10.95 | $11.23 | $10.90 | $11.23 | $11.23 | 18,855,250 |
| 2024-02-28 | $11.11 | $11.32 | $11.00 | $11.03 | $11.03 | 23,913,660 |
| 2024-02-27 | $10.90 | $11.11 | $10.81 | $11.11 | $11.11 | 14,969,750 |
| 2024-02-26 | $11.20 | $11.26 | $10.89 | $10.97 | $10.97 | 22,568,790 |
| 2024-02-23 | $11.34 | $11.37 | $10.93 | $11.28 | $11.28 | 26,083,320 |
| 2024-02-22 | $11.26 | $11.38 | $11.10 | $11.33 | $11.33 | 20,937,580 |
| 2024-02-21 | $11.37 | $11.73 | $11.22 | $11.32 | $11.32 | 27,537,960 |
| 2024-02-20 | $11.08 | $11.56 | $10.89 | $11.51 | $11.51 | 24,857,880 |
| 2024-02-19 | $11.25 | $11.31 | $10.76 | $11.17 | $11.17 | 25,645,420 |
| 2024-02-08 | $11.33 | $11.98 | $11.01 | $11.25 | $11.25 | 41,705,330 |
| 2024-02-07 | $10.78 | $11.38 | $10.68 | $11.35 | $11.35 | 38,304,220 |
| 2024-02-06 | $10.06 | $11.07 | $9.92 | $10.86 | $10.86 | 27,914,860 |
| 2024-02-05 | $10.35 | $10.53 | $9.84 | $10.40 | $10.40 | 30,161,410 |
| 2024-02-02 | $10.31 | $10.67 | $10.10 | $10.44 | $10.44 | 30,371,070 |
| 2024-02-01 | $10.91 | $11.00 | $10.40 | $10.46 | $10.46 | 36,609,000 |
| 2024-01-31 | $10.95 | $11.25 | $10.84 | $11.10 | $11.10 | 23,972,600 |
| 2024-01-30 | $10.91 | $11.28 | $10.83 | $11.06 | $11.06 | 23,947,360 |
| 2024-01-29 | $10.85 | $11.94 | $10.85 | $11.13 | $11.13 | 42,806,990 |
| 2024-01-26 | $11.19 | $11.19 | $10.75 | $10.93 | $10.93 | 34,698,830 |
| 2024-01-25 | $10.40 | $11.31 | $10.40 | $11.30 | $11.30 | 51,260,170 |
| 2024-01-24 | $9.78 | $10.57 | $9.70 | $10.48 | $10.48 | 29,491,450 |
| 2024-01-23 | $9.54 | $9.79 | $9.53 | $9.73 | $9.73 | 15,332,810 |
| 2024-01-22 | $9.90 | $10.02 | $9.62 | $9.69 | $9.69 | 18,847,930 |
| 2024-01-19 | $10.08 | $10.10 | $9.81 | $9.91 | $9.91 | 10,097,120 |
| 2024-01-18 | $9.98 | $10.11 | $9.70 | $10.08 | $10.08 | 16,868,330 |
| 2024-01-17 | $10.10 | $10.28 | $9.98 | $9.98 | $9.98 | 11,993,650 |
| 2024-01-16 | $10.11 | $10.23 | $10.01 | $10.13 | $10.13 | 10,027,370 |
| 2024-01-15 | $9.90 | $10.27 | $9.81 | $10.10 | $10.10 | 20,681,990 |
| 2024-01-12 | $9.81 | $10.08 | $9.81 | $9.90 | $9.90 | 19,347,640 |
| 2024-01-11 | $9.85 | $10.02 | $9.80 | $9.87 | $9.87 | 12,456,820 |
| 2024-01-10 | $9.80 | $9.99 | $9.74 | $9.94 | $9.94 | 14,847,980 |
| 2024-01-09 | $9.88 | $9.90 | $9.74 | $9.83 | $9.83 | 14,130,940 |
| 2024-01-08 | $9.88 | $9.99 | $9.72 | $9.88 | $9.88 | 19,279,250 |
| 2024-01-05 | $9.90 | $10.27 | $9.85 | $9.93 | $9.93 | 25,702,820 |
| 2024-01-04 | $9.70 | $9.99 | $9.60 | $9.94 | $9.94 | 26,400,180 |
| 2024-01-03 | $9.49 | $9.73 | $9.49 | $9.68 | $9.68 | 15,428,510 |
| 2024-01-02 | $9.40 | $9.65 | $9.34 | $9.53 | $9.53 | 16,040,450 |
| 2024-01-01 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2023-12-29 | $9.26 | $9.37 | $9.21 | $9.34 | $9.34 | 7,493,880 |
| 2023-12-28 | $8.90 | $9.23 | $8.89 | $9.23 | $9.23 | 10,770,730 |
| 2023-12-27 | $8.93 | $8.98 | $8.83 | $8.96 | $8.96 | 6,005,080 |
| 2023-12-26 | $8.99 | $9.01 | $8.89 | $8.90 | $8.90 | 9,862,790 |
| 2023-12-25 | $9.01 | $9.05 | $8.95 | $8.96 | $8.96 | 4,918,750 |
| 2023-12-22 | $9.03 | $9.08 | $8.93 | $9.01 | $9.01 | 6,879,600 |
| 2023-12-21 | $8.97 | $9.07 | $8.89 | $9.04 | $9.04 | 5,483,610 |
| 2023-12-20 | $9.07 | $9.11 | $8.96 | $8.96 | $8.96 | 5,081,500 |
| 2023-12-19 | $9.11 | $9.17 | $8.97 | $9.04 | $9.04 | 11,298,720 |
| 2023-12-18 | $9.25 | $9.27 | $9.05 | $9.11 | $9.11 | 8,797,290 |
| 2023-12-15 | $9.30 | $9.39 | $9.22 | $9.23 | $9.23 | 7,801,650 |
| 2023-12-14 | $9.39 | $9.44 | $9.27 | $9.29 | $9.29 | 6,011,870 |
| 2023-12-13 | $9.56 | $9.58 | $9.32 | $9.33 | $9.33 | 9,806,020 |
| 2023-12-12 | $9.51 | $9.69 | $9.46 | $9.59 | $9.59 | 10,867,000 |
| 2023-12-11 | $9.21 | $9.51 | $9.10 | $9.49 | $9.49 | 17,171,480 |
| 2023-12-08 | $9.33 | $9.43 | $9.23 | $9.24 | $9.24 | 15,047,020 |
| 2023-12-07 | $9.60 | $9.60 | $9.16 | $9.33 | $9.33 | 19,960,830 |
| 2023-12-06 | $9.50 | $9.65 | $9.36 | $9.61 | $9.61 | 16,728,930 |
| 2023-12-05 | $9.40 | $9.74 | $9.36 | $9.50 | $9.50 | 24,963,490 |
| 2023-12-04 | $9.45 | $9.52 | $9.36 | $9.41 | $9.41 | 7,090,230 |
| 2023-12-01 | $9.28 | $9.48 | $9.28 | $9.45 | $9.45 | 9,375,410 |
| 2023-11-30 | $9.34 | $9.49 | $9.26 | $9.37 | $9.37 | 8,888,690 |
| 2023-11-29 | $9.47 | $9.50 | $9.32 | $9.33 | $9.33 | 6,179,480 |
| 2023-11-28 | $9.44 | $9.52 | $9.35 | $9.46 | $9.46 | 8,352,980 |
| 2023-11-27 | $9.51 | $9.51 | $9.33 | $9.44 | $9.44 | 9,618,470 |
| 2023-11-24 | $9.68 | $9.70 | $9.49 | $9.52 | $9.52 | 10,361,900 |
| 2023-11-23 | $9.56 | $9.72 | $9.48 | $9.67 | $9.67 | 11,664,460 |
| 2023-11-22 | $9.75 | $9.75 | $9.60 | $9.60 | $9.60 | 8,432,550 |
| 2023-11-21 | $9.72 | $9.90 | $9.69 | $9.74 | $9.74 | 16,474,500 |
| 2023-11-20 | $9.75 | $9.78 | $9.65 | $9.73 | $9.73 | 9,612,150 |
| 2023-11-17 | $9.54 | $9.76 | $9.49 | $9.74 | $9.74 | 17,045,770 |
| 2023-11-16 | $9.67 | $9.70 | $9.50 | $9.55 | $9.55 | 14,309,700 |
| 2023-11-15 | $9.81 | $9.92 | $9.68 | $9.71 | $9.71 | 18,721,060 |
| 2023-11-14 | $9.75 | $9.95 | $9.70 | $9.73 | $9.73 | 14,523,430 |
| 2023-11-13 | $9.72 | $9.76 | $9.58 | $9.74 | $9.74 | 15,459,420 |
| 2023-11-10 | $9.83 | $9.85 | $9.65 | $9.72 | $9.72 | 14,414,310 |
| 2023-11-09 | $9.93 | $10.03 | $9.86 | $9.87 | $9.87 | 12,573,580 |
| 2023-11-08 | $9.81 | $10.08 | $9.80 | $9.94 | $9.94 | 20,397,860 |
| 2023-11-07 | $9.97 | $9.97 | $9.65 | $9.87 | $9.87 | 19,556,550 |
| 2023-11-06 | $9.94 | $10.03 | $9.90 | $9.97 | $9.97 | 12,483,600 |
| 2023-11-03 | $9.74 | $9.98 | $9.74 | $9.89 | $9.89 | 14,586,340 |
| 2023-11-02 | $9.88 | $10.00 | $9.75 | $9.76 | $9.76 | 8,239,750 |
| 2023-11-01 | $9.91 | $9.99 | $9.84 | $9.88 | $9.88 | 7,060,280 |
| 2023-10-31 | $9.94 | $9.98 | $9.81 | $9.88 | $9.88 | 8,730,650 |
| 2023-10-30 | $10.11 | $10.22 | $9.88 | $9.96 | $9.96 | 15,185,940 |
| 2023-10-27 | $10.05 | $10.25 | $10.00 | $10.15 | $10.15 | 10,582,930 |
| 2023-10-26 | $10.06 | $10.07 | $9.80 | $10.05 | $10.05 | 12,987,050 |
| 2023-10-25 | $10.24 | $10.32 | $10.00 | $10.03 | $10.03 | 14,375,810 |
| 2023-10-24 | $9.86 | $10.11 | $9.84 | $10.01 | $10.01 | 14,513,640 |
| 2023-10-23 | $10.35 | $10.50 | $9.73 | $9.80 | $9.80 | 15,745,270 |
| 2023-10-20 | $10.38 | $10.60 | $10.32 | $10.40 | $10.40 | 11,770,910 |
| 2023-10-19 | $10.46 | $10.53 | $10.30 | $10.38 | $10.38 | 13,651,790 |
| 2023-10-18 | $10.57 | $10.61 | $10.39 | $10.53 | $10.53 | 12,951,800 |
| 2023-10-17 | $10.49 | $10.73 | $10.30 | $10.57 | $10.57 | 17,013,850 |
| 2023-10-16 | $10.46 | $10.58 | $10.25 | $10.34 | $10.34 | 17,964,670 |
| 2023-10-13 | $10.57 | $10.58 | $10.38 | $10.46 | $10.46 | 14,268,260 |
| 2023-10-12 | $10.36 | $10.98 | $10.32 | $10.58 | $10.58 | 29,455,610 |
| 2023-10-11 | $10.17 | $10.32 | $10.04 | $10.29 | $10.29 | 35,305,510 |
| 2023-10-10 | $11.12 | $11.24 | $10.04 | $10.04 | $10.04 | 38,916,690 |
| 2023-10-09 | $11.22 | $11.24 | $10.98 | $11.16 | $11.16 | 10,464,940 |
| 2023-09-28 | $11.28 | $11.37 | $11.11 | $11.28 | $11.28 | 12,269,400 |
| 2023-09-27 | $11.11 | $11.44 | $11.09 | $11.33 | $11.33 | 13,085,620 |
| 2023-09-26 | $11.08 | $11.22 | $11.05 | $11.15 | $11.15 | 6,851,450 |
| 2023-09-25 | $11.20 | $11.24 | $10.96 | $11.08 | $11.08 | 12,293,340 |
| 2023-09-22 | $10.93 | $11.20 | $10.89 | $11.19 | $11.19 | 12,177,770 |
| 2023-09-21 | $11.13 | $11.21 | $10.96 | $10.96 | $10.96 | 8,382,950 |
| 2023-09-20 | $11.23 | $11.29 | $11.10 | $11.15 | $11.15 | 8,394,880 |
| 2023-09-19 | $11.18 | $11.32 | $11.08 | $11.23 | $11.23 | 6,827,770 |
| 2023-09-18 | $11.11 | $11.22 | $10.98 | $11.18 | $11.18 | 10,896,750 |
| 2023-09-15 | $11.28 | $11.30 | $11.01 | $11.10 | $11.10 | 10,018,030 |
| 2023-09-14 | $11.34 | $11.38 | $11.20 | $11.29 | $11.29 | 9,023,430 |
| 2023-09-13 | $11.34 | $11.53 | $11.23 | $11.30 | $11.30 | 8,061,300 |
| 2023-09-12 | $11.27 | $11.45 | $11.27 | $11.37 | $11.37 | 7,631,300 |
| 2023-09-11 | $11.34 | $11.47 | $11.23 | $11.34 | $11.34 | 11,998,600 |
| 2023-09-08 | $11.13 | $11.46 | $11.11 | $11.38 | $11.38 | 9,433,300 |
| 2023-09-07 | $11.49 | $11.50 | $11.17 | $11.23 | $11.23 | 8,390,610 |
| 2023-09-06 | $11.54 | $11.65 | $11.35 | $11.48 | $11.48 | 8,768,450 |
| 2023-09-05 | $11.88 | $11.89 | $11.52 | $11.58 | $11.58 | 10,381,820 |
| 2023-09-04 | $11.75 | $11.95 | $11.74 | $11.87 | $11.87 | 9,640,060 |
| 2023-09-01 | $11.81 | $11.98 | $11.63 | $11.74 | $11.74 | 10,138,510 |
| 2023-08-31 | $11.62 | $11.93 | $11.55 | $11.75 | $11.75 | 19,168,030 |
| 2023-08-30 | $11.57 | $11.83 | $11.43 | $11.62 | $11.62 | 22,862,320 |
| 2023-08-29 | $11.10 | $11.68 | $11.03 | $11.56 | $11.56 | 24,740,210 |
| 2023-08-28 | $11.71 | $11.90 | $10.96 | $11.10 | $11.10 | 32,200,810 |
| 2023-08-25 | $11.22 | $11.41 | $10.96 | $11.20 | $11.20 | 30,752,380 |
| 2023-08-24 | $11.89 | $11.96 | $10.76 | $10.97 | $10.97 | 59,917,540 |
| 2023-08-23 | $12.35 | $12.36 | $11.76 | $11.80 | $11.80 | 21,585,270 |
| 2023-08-22 | $12.41 | $12.58 | $12.08 | $12.36 | $12.36 | 20,421,450 |
| 2023-08-21 | $12.47 | $12.72 | $12.30 | $12.36 | $12.36 | 13,935,050 |
| 2023-08-18 | $13.43 | $13.53 | $12.45 | $12.47 | $12.47 | 35,206,620 |
| 2023-08-17 | $13.31 | $13.49 | $13.14 | $13.43 | $13.43 | 12,262,700 |
| 2023-08-16 | $13.62 | $13.87 | $13.20 | $13.30 | $13.30 | 13,116,770 |
| 2023-08-15 | $13.65 | $13.80 | $13.44 | $13.68 | $13.68 | 11,459,580 |
| 2023-08-14 | $13.04 | $13.86 | $12.88 | $13.64 | $13.64 | 15,384,460 |
| 2023-08-11 | $13.40 | $13.59 | $13.18 | $13.18 | $13.18 | 8,539,880 |
| 2023-08-10 | $13.47 | $13.53 | $13.27 | $13.39 | $13.39 | 6,204,520 |
| 2023-08-09 | $13.45 | $13.59 | $13.27 | $13.41 | $13.41 | 7,541,230 |
| 2023-08-08 | $13.50 | $13.62 | $13.37 | $13.47 | $13.47 | 8,876,340 |
| 2023-08-07 | $13.71 | $13.81 | $13.42 | $13.50 | $13.50 | 16,899,980 |
| 2023-08-04 | $14.02 | $14.12 | $13.70 | $13.86 | $13.86 | 14,163,790 |
| 2023-08-03 | $13.77 | $13.90 | $13.57 | $13.82 | $13.82 | 13,132,180 |
| 2023-08-02 | $13.96 | $14.01 | $13.64 | $13.77 | $13.77 | 17,383,830 |
| 2023-08-01 | $13.50 | $14.23 | $13.38 | $13.89 | $13.89 | 34,038,910 |
| 2023-07-31 | $13.17 | $13.62 | $13.08 | $13.48 | $13.48 | 25,344,010 |
| 2023-07-28 | $12.91 | $13.19 | $12.68 | $13.10 | $13.10 | 18,742,170 |
| 2023-07-27 | $13.25 | $13.35 | $12.93 | $12.98 | $12.98 | 13,185,070 |
| 2023-07-26 | $13.40 | $13.53 | $13.18 | $13.29 | $13.29 | 15,992,600 |
| 2023-07-25 | $12.72 | $13.52 | $12.70 | $13.38 | $13.38 | 36,683,850 |
| 2023-07-24 | $12.34 | $12.71 | $12.23 | $12.54 | $12.54 | 10,857,940 |
| 2023-07-21 | $12.45 | $12.53 | $12.29 | $12.34 | $12.34 | 7,506,380 |
| 2023-07-20 | $12.78 | $12.93 | $12.43 | $12.48 | $12.48 | 8,423,450 |
| 2023-07-19 | $12.60 | $12.83 | $12.50 | $12.80 | $12.80 | 10,677,870 |
| 2023-07-18 | $12.55 | $12.85 | $12.50 | $12.60 | $12.60 | 7,925,580 |
| 2023-07-17 | $12.41 | $12.63 | $12.20 | $12.59 | $12.59 | 11,267,270 |
| 2023-07-14 | $12.31 | $12.51 | $12.17 | $12.37 | $12.37 | 14,407,190 |
| 2023-07-13 | $12.59 | $12.66 | $12.27 | $12.43 | $12.43 | 17,372,580 |
| 2023-07-12 | $12.84 | $12.94 | $12.40 | $12.49 | $12.49 | 14,953,560 |
| 2023-07-11 | $12.92 | $12.99 | $12.68 | $12.89 | $12.89 | 9,424,620 |
| 2023-07-10 | $12.60 | $12.98 | $12.52 | $12.86 | $12.86 | 16,276,630 |
| 2023-07-07 | $12.60 | $12.69 | $12.47 | $12.56 | $12.56 | 8,684,370 |
| 2023-07-06 | $12.79 | $12.89 | $12.59 | $12.69 | $12.69 | 10,286,290 |
| 2023-07-05 | $12.80 | $13.09 | $12.73 | $12.82 | $12.82 | 15,619,720 |
| 2023-07-04 | $13.10 | $13.10 | $12.65 | $12.80 | $12.80 | 25,603,740 |
| 2023-07-03 | $12.80 | $13.33 | $12.70 | $13.17 | $13.17 | 30,004,200 |
| 2023-06-30 | $12.92 | $12.97 | $12.63 | $12.75 | $12.75 | 17,991,900 |
| 2023-06-29 | $12.60 | $12.84 | $12.28 | $12.76 | $12.76 | 18,062,070 |
| 2023-06-28 | $12.93 | $12.93 | $12.30 | $12.65 | $12.65 | 20,227,240 |
| 2023-06-27 | $12.21 | $13.05 | $12.16 | $12.93 | $12.93 | 28,553,710 |
| 2023-06-26 | $12.28 | $12.47 | $12.04 | $12.13 | $12.13 | 18,469,980 |
| 2023-06-21 | $12.29 | $12.70 | $12.26 | $12.39 | $12.39 | 20,673,010 |
| 2023-06-20 | $12.55 | $12.80 | $12.39 | $12.41 | $12.41 | 16,540,510 |
| 2023-06-19 | $13.10 | $13.24 | $12.52 | $12.60 | $12.60 | 29,839,860 |
| 2023-06-16 | $12.47 | $13.17 | $12.42 | $13.12 | $13.12 | 34,593,630 |
| 2023-06-15 | $12.30 | $12.72 | $12.20 | $12.42 | $12.42 | 15,699,480 |
| 2023-06-14 | $11.90 | $12.38 | $11.90 | $12.30 | $12.30 | 19,636,850 |
| 2023-06-13 | $11.90 | $12.02 | $11.71 | $11.82 | $11.82 | 17,488,480 |
| 2023-06-12 | $12.10 | $12.13 | $11.88 | $11.94 | $11.94 | 19,556,400 |
| 2023-06-09 | $12.35 | $12.45 | $12.07 | $12.17 | $12.17 | 14,295,830 |
| 2023-06-08 | $12.02 | $12.35 | $11.88 | $12.29 | $12.29 | 15,318,020 |
| 2023-06-07 | $11.92 | $12.14 | $11.88 | $12.09 | $12.09 | 12,314,940 |
| 2023-06-06 | $12.25 | $12.30 | $11.91 | $11.95 | $11.95 | 21,378,110 |
| 2023-06-05 | $12.13 | $12.59 | $12.13 | $12.31 | $12.31 | 21,706,970 |
| 2023-06-02 | $12.66 | $12.67 | $12.48 | $12.53 | $12.23 | 17,119,720 |
| 2023-06-01 | $13.13 | $13.13 | $12.50 | $12.56 | $12.56 | 34,441,070 |
| 2023-05-31 | $13.18 | $13.30 | $13.00 | $13.30 | $13.30 | 34,509,660 |
| 2023-05-30 | $12.60 | $13.25 | $12.43 | $13.18 | $13.18 | 29,749,090 |
| 2023-05-29 | $12.55 | $12.80 | $12.38 | $12.61 | $12.61 | 20,267,450 |
| 2023-05-26 | $12.08 | $12.50 | $11.96 | $12.44 | $12.44 | 24,596,540 |
| 2023-05-25 | $12.15 | $12.25 | $11.79 | $12.08 | $12.08 | 25,483,250 |
| 2023-05-24 | $12.39 | $12.50 | $12.00 | $12.18 | $12.18 | 29,842,120 |
| 2023-05-23 | $12.69 | $12.78 | $12.35 | $12.37 | $12.37 | 21,443,330 |
| 2023-05-22 | $12.89 | $12.89 | $12.58 | $12.63 | $12.63 | 15,500,090 |
| 2023-05-19 | $13.13 | $13.20 | $12.61 | $12.91 | $12.91 | 17,980,880 |
| 2023-05-18 | $12.86 | $13.42 | $12.82 | $13.06 | $13.06 | 23,594,020 |
| 2023-05-17 | $12.84 | $13.05 | $12.61 | $12.86 | $12.86 | 16,898,470 |
| 2023-05-16 | $12.77 | $13.04 | $12.61 | $12.86 | $12.86 | 23,335,800 |
| 2023-05-15 | $12.50 | $12.87 | $12.20 | $12.77 | $12.77 | 33,072,530 |
| 2023-05-12 | $12.98 | $13.10 | $12.63 | $12.69 | $12.69 | 18,257,380 |
| 2023-05-11 | $12.80 | $13.24 | $12.66 | $12.94 | $12.94 | 24,326,000 |
| 2023-05-10 | $13.11 | $13.25 | $12.84 | $12.97 | $12.97 | 41,696,920 |
| 2023-05-09 | $14.08 | $14.09 | $12.89 | $12.90 | $12.90 | 77,775,860 |
| 2023-05-08 | $14.16 | $14.38 | $13.83 | $13.99 | $13.99 | 41,381,180 |
| 2023-05-05 | $14.69 | $15.10 | $13.94 | $14.14 | $14.14 | 54,467,720 |
| 2023-05-04 | $14.35 | $14.84 | $13.89 | $14.71 | $14.71 | 55,218,370 |
| 2023-05-03 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2023-05-02 | $14.42 | $14.42 | $14.42 | $14.42 | $14.42 | 0 |
| 2023-04-28 | $13.49 | $14.57 | $13.49 | $14.42 | $14.42 | 45,545,780 |
| 2023-04-27 | $13.29 | $13.87 | $13.25 | $13.52 | $13.52 | 40,192,080 |
| 2023-04-26 | $13.45 | $13.84 | $13.01 | $13.25 | $13.25 | 39,684,140 |
| 2023-04-25 | $13.72 | $14.02 | $13.50 | $13.61 | $13.61 | 33,689,910 |
| 2023-04-24 | $13.90 | $14.09 | $13.51 | $13.87 | $13.87 | 34,400,680 |
| 2023-04-21 | $14.17 | $14.64 | $13.82 | $13.91 | $13.91 | 45,739,680 |
| 2023-04-20 | $13.69 | $14.48 | $13.30 | $14.21 | $14.21 | 64,812,270 |
| 2023-04-19 | $14.15 | $14.45 | $13.60 | $13.75 | $13.75 | 53,721,570 |
| 2023-04-18 | $13.96 | $14.37 | $13.70 | $14.25 | $14.25 | 43,601,860 |
| 2023-04-17 | $13.28 | $14.35 | $13.28 | $14.00 | $14.00 | 75,889,320 |
| 2023-04-14 | $12.97 | $13.45 | $12.81 | $13.23 | $13.23 | 31,194,240 |
| 2023-04-13 | $12.96 | $13.50 | $12.91 | $12.96 | $12.96 | 43,662,070 |
| 2023-04-12 | $13.03 | $13.10 | $12.77 | $12.93 | $12.93 | 23,564,060 |
| 2023-04-11 | $12.50 | $13.04 | $12.28 | $12.98 | $12.98 | 38,482,010 |
| 2023-04-10 | $12.21 | $12.77 | $12.14 | $12.54 | $12.54 | 27,625,630 |
| 2023-04-07 | $12.25 | $12.32 | $11.91 | $12.20 | $12.20 | 25,515,220 |
| 2023-04-06 | $12.15 | $12.36 | $11.82 | $12.35 | $12.35 | 34,109,060 |
| 2023-04-05 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 0 |
| 2023-04-04 | $11.31 | $12.30 | $11.20 | $12.14 | $12.14 | 46,150,990 |
| 2023-04-03 | $11.12 | $11.50 | $11.12 | $11.34 | $11.34 | 26,461,710 |
| 2023-03-31 | $11.26 | $11.32 | $11.00 | $11.18 | $11.18 | 15,485,720 |
| 2023-03-30 | $11.08 | $11.43 | $11.06 | $11.30 | $11.30 | 18,374,160 |
| 2023-03-29 | $11.22 | $11.30 | $11.00 | $11.19 | $11.19 | 23,129,040 |
| 2023-03-28 | $11.37 | $11.52 | $11.23 | $11.27 | $11.27 | 20,552,930 |
| 2023-03-27 | $11.67 | $11.79 | $11.22 | $11.39 | $11.39 | 34,149,470 |
| 2023-03-24 | $11.95 | $11.97 | $11.65 | $11.74 | $11.74 | 40,949,880 |
| 2023-03-23 | $11.74 | $12.16 | $11.60 | $12.10 | $12.10 | 47,928,620 |
| 2023-03-22 | $11.48 | $11.64 | $11.29 | $11.51 | $11.51 | 31,833,500 |
| 2023-03-21 | $11.33 | $11.47 | $11.05 | $11.22 | $11.22 | 35,412,930 |
| 2023-03-20 | $11.43 | $11.95 | $11.19 | $11.27 | $11.27 | 43,637,280 |
| 2023-03-17 | $11.20 | $11.64 | $11.16 | $11.43 | $11.43 | 43,116,190 |
| 2023-03-16 | $11.12 | $11.40 | $11.01 | $11.27 | $11.27 | 30,934,220 |
| 2023-03-15 | $10.89 | $11.37 | $10.67 | $11.27 | $11.27 | 40,855,690 |
| 2023-03-14 | $10.92 | $11.18 | $10.79 | $10.83 | $10.83 | 33,263,190 |
| 2023-03-13 | $10.45 | $11.20 | $10.45 | $11.00 | $11.00 | 59,221,830 |
| 2023-03-10 | $10.28 | $10.28 | $10.11 | $10.19 | $10.19 | 17,688,790 |
| 2023-03-09 | $10.20 | $10.47 | $10.15 | $10.34 | $10.34 | 29,491,000 |
| 2023-03-08 | $9.98 | $10.27 | $9.92 | $10.21 | $10.21 | 26,423,000 |
| 2023-03-07 | $10.13 | $10.38 | $10.01 | $10.05 | $10.05 | 38,777,150 |
| 2023-03-06 | $10.10 | $10.23 | $9.92 | $10.14 | $10.14 | 32,802,380 |
| 2023-03-03 | $9.85 | $10.21 | $9.80 | $10.02 | $10.02 | 39,244,810 |
| 2023-03-02 | $9.63 | $10.10 | $9.60 | $9.84 | $9.84 | 49,830,170 |
| 2023-03-01 | $9.42 | $9.62 | $9.36 | $9.62 | $9.62 | 26,753,080 |
| 2023-02-28 | $9.33 | $9.39 | $9.26 | $9.39 | $9.39 | 11,614,620 |
| 2023-02-27 | $9.31 | $9.41 | $9.29 | $9.32 | $9.32 | 8,716,620 |
| 2023-02-24 | $9.45 | $9.46 | $9.28 | $9.36 | $9.36 | 8,921,460 |
| 2023-02-23 | $9.54 | $9.57 | $9.38 | $9.45 | $9.45 | 12,554,500 |
| 2023-02-22 | $9.56 | $9.56 | $9.43 | $9.54 | $9.54 | 9,570,530 |
| 2023-02-21 | $9.47 | $9.58 | $9.35 | $9.57 | $9.57 | 18,162,080 |
| 2023-02-20 | $9.21 | $9.47 | $9.17 | $9.44 | $9.44 | 19,246,460 |
| 2023-02-17 | $9.29 | $9.36 | $9.16 | $9.19 | $9.19 | 13,173,030 |
| 2023-02-16 | $9.50 | $9.63 | $9.21 | $9.29 | $9.29 | 19,662,660 |
| 2023-02-15 | $9.48 | $9.70 | $9.45 | $9.48 | $9.48 | 20,563,520 |
| 2023-02-14 | $9.45 | $9.53 | $9.39 | $9.48 | $9.48 | 19,199,790 |
| 2023-02-13 | $9.25 | $9.53 | $9.21 | $9.50 | $9.50 | 26,781,960 |
| 2023-02-10 | $9.30 | $9.38 | $9.20 | $9.27 | $9.27 | 11,593,940 |
| 2023-02-09 | $9.30 | $9.34 | $9.24 | $9.31 | $9.31 | 16,681,230 |
| 2023-02-08 | $9.40 | $9.44 | $9.30 | $9.33 | $9.33 | 11,063,580 |
| 2023-02-07 | $9.48 | $9.48 | $9.29 | $9.35 | $9.35 | 11,963,180 |
| 2023-02-06 | $9.30 | $9.31 | $9.15 | $9.26 | $9.26 | 12,061,340 |
| 2023-02-03 | $9.51 | $9.58 | $9.24 | $9.34 | $9.34 | 16,344,600 |
| 2023-02-02 | $9.40 | $9.74 | $9.38 | $9.56 | $9.56 | 23,242,000 |
| 2023-02-01 | $9.12 | $9.49 | $9.12 | $9.48 | $9.48 | 22,698,140 |
| 2023-01-31 | $9.11 | $9.20 | $9.10 | $9.15 | $9.15 | 9,101,430 |
| 2023-01-30 | $9.16 | $9.28 | $9.08 | $9.09 | $9.09 | 15,061,480 |
| 2023-01-20 | $8.98 | $9.14 | $8.98 | $9.11 | $9.11 | 11,307,690 |
| 2023-01-19 | $8.94 | $9.00 | $8.90 | $8.95 | $8.95 | 11,116,800 |
| 2023-01-18 | $8.99 | $9.03 | $8.94 | $8.96 | $8.96 | 8,883,800 |
| 2023-01-17 | $9.11 | $9.13 | $8.92 | $8.99 | $8.99 | 9,624,170 |
| 2023-01-16 | $9.16 | $9.39 | $9.02 | $9.06 | $9.06 | 17,224,970 |
| 2023-01-13 | $9.31 | $9.31 | $8.92 | $9.00 | $9.00 | 21,848,550 |
| 2023-01-12 | $9.32 | $9.32 | $9.32 | $9.32 | $9.32 | 0 |
| 2023-01-11 | $9.11 | $9.55 | $9.11 | $9.32 | $9.32 | 29,432,100 |
| 2023-01-10 | $8.81 | $9.30 | $8.78 | $9.14 | $9.14 | 31,495,660 |
| 2023-01-09 | $8.76 | $9.04 | $8.73 | $8.79 | $8.79 | 11,991,060 |
| 2023-01-06 | $8.75 | $8.86 | $8.62 | $8.75 | $8.75 | 17,314,040 |
| 2023-01-05 | $8.53 | $8.64 | $8.49 | $8.60 | $8.60 | 10,065,110 |
| 2023-01-04 | $8.64 | $8.72 | $8.55 | $8.59 | $8.59 | 10,801,700 |
| 2023-01-03 | $8.52 | $8.65 | $8.49 | $8.63 | $8.63 | 7,926,250 |
| 2023-01-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2022-12-30 | $8.53 | $8.57 | $8.47 | $8.52 | $8.52 | 4,492,910 |
| 2022-12-29 | $8.58 | $8.58 | $8.43 | $8.53 | $8.53 | 6,392,250 |
| 2022-12-28 | $8.72 | $8.73 | $8.52 | $8.60 | $8.60 | 10,817,600 |
| 2022-12-27 | $8.75 | $8.85 | $8.70 | $8.73 | $8.73 | 6,674,850 |
| 2022-12-26 | $8.77 | $8.77 | $8.61 | $8.73 | $8.73 | 7,014,890 |
| 2022-12-23 | $8.66 | $8.69 | $8.53 | $8.63 | $8.63 | 7,015,900 |
| 2022-12-22 | $8.86 | $8.93 | $8.58 | $8.67 | $8.67 | 9,163,310 |
| 2022-12-21 | $8.84 | $8.93 | $8.75 | $8.82 | $8.82 | 7,415,760 |
| 2022-12-20 | $8.80 | $9.02 | $8.80 | $8.88 | $8.88 | 8,841,300 |
| 2022-12-19 | $9.24 | $9.28 | $8.75 | $8.88 | $8.88 | 16,757,890 |
| 2022-12-16 | $9.26 | $9.30 | $9.15 | $9.27 | $9.27 | 8,717,020 |
| 2022-12-15 | $9.15 | $9.33 | $9.12 | $9.26 | $9.26 | 12,376,560 |
| 2022-12-14 | $9.15 | $9.22 | $9.12 | $9.15 | $9.15 | 7,620,750 |
| 2022-12-13 | $9.01 | $9.19 | $9.01 | $9.15 | $9.15 | 9,539,590 |
| 2022-12-12 | $9.44 | $9.44 | $9.04 | $9.08 | $9.08 | 22,244,540 |
| 2022-12-09 | $9.51 | $9.57 | $9.35 | $9.44 | $9.44 | 17,336,820 |
| 2022-12-08 | $9.51 | $9.56 | $9.35 | $9.54 | $9.54 | 16,543,540 |
| 2022-12-07 | $9.68 | $9.72 | $9.44 | $9.48 | $9.48 | 20,414,040 |
| 2022-12-06 | $9.78 | $9.90 | $9.63 | $9.67 | $9.67 | 19,376,950 |
| 2022-12-05 | $9.58 | $10.19 | $9.52 | $9.84 | $9.84 | 38,108,550 |
| 2022-12-01 | $9.39 | $9.46 | $9.32 | $9.34 | $9.34 | 14,325,740 |
| 2022-11-30 | $9.48 | $9.53 | $9.30 | $9.34 | $9.34 | 16,924,300 |
| 2022-11-29 | $9.37 | $9.54 | $9.23 | $9.46 | $9.46 | 19,234,900 |
| 2022-11-28 | $9.34 | $9.50 | $9.18 | $9.37 | $9.37 | 15,630,240 |
| 2022-11-25 | $9.43 | $9.74 | $9.31 | $9.44 | $9.44 | 32,797,410 |
| 2022-11-24 | $9.46 | $9.55 | $9.31 | $9.47 | $9.47 | 24,287,900 |
| 2022-11-23 | $9.48 | $9.81 | $9.38 | $9.56 | $9.56 | 43,565,680 |
| 2022-11-22 | $9.33 | $9.80 | $9.13 | $9.49 | $9.49 | 38,050,870 |
| 2022-11-21 | $9.12 | $9.57 | $9.12 | $9.33 | $9.33 | 25,785,890 |
| 2022-11-18 | $9.15 | $9.21 | $9.07 | $9.10 | $9.10 | 8,563,730 |
| 2022-11-17 | $9.18 | $9.19 | $9.06 | $9.13 | $9.13 | 6,800,500 |
| 2022-11-16 | $9.26 | $9.26 | $9.15 | $9.22 | $9.22 | 7,647,300 |
| 2022-11-15 | $9.00 | $9.30 | $8.90 | $9.25 | $9.25 | 14,956,550 |
| 2022-11-14 | $9.10 | $9.19 | $8.90 | $8.96 | $8.96 | 14,221,510 |
| 2022-11-11 | $9.15 | $9.20 | $8.96 | $9.06 | $9.06 | 11,039,070 |
| 2022-11-10 | $9.00 | $9.02 | $8.88 | $8.96 | $8.96 | 9,320,380 |
| 2022-11-09 | $9.20 | $9.33 | $9.05 | $9.06 | $9.06 | 9,364,290 |
| 2022-11-08 | $9.28 | $9.33 | $9.14 | $9.18 | $9.18 | 9,718,550 |
| 2022-11-07 | $9.25 | $9.29 | $9.11 | $9.18 | $9.18 | 15,699,540 |
| 2022-11-04 | $8.95 | $9.54 | $8.93 | $9.25 | $9.25 | 26,491,290 |
| 2022-11-03 | $8.95 | $9.12 | $8.89 | $8.94 | $8.94 | 11,224,480 |
| 2022-11-02 | $8.94 | $9.12 | $8.82 | $9.02 | $9.02 | 14,824,710 |
| 2022-11-01 | $8.56 | $8.98 | $8.47 | $8.97 | $8.97 | 19,535,660 |
| 2022-10-31 | $8.51 | $8.60 | $8.33 | $8.55 | $8.55 | 15,857,740 |
| 2022-10-28 | $8.95 | $8.95 | $8.42 | $8.48 | $8.48 | 16,985,370 |
| 2022-10-27 | $8.86 | $9.19 | $8.78 | $8.95 | $8.95 | 21,132,110 |
| 2022-10-26 | $8.61 | $8.84 | $8.56 | $8.80 | $8.80 | 16,817,380 |
| 2022-10-25 | $8.66 | $8.70 | $8.45 | $8.61 | $8.61 | 12,098,390 |
| 2022-10-24 | $8.82 | $8.94 | $8.60 | $8.63 | $8.63 | 16,304,790 |
| 2022-10-21 | $8.69 | $8.89 | $8.69 | $8.78 | $8.78 | 10,771,780 |
| 2022-10-20 | $8.72 | $8.84 | $8.52 | $8.67 | $8.67 | 12,549,480 |
| 2022-10-19 | $8.74 | $8.90 | $8.73 | $8.78 | $8.78 | 11,146,340 |
| 2022-10-18 | $8.60 | $9.21 | $8.60 | $8.82 | $8.82 | 27,760,020 |
| 2022-10-17 | $8.38 | $8.63 | $8.36 | $8.59 | $8.59 | 13,415,150 |
| 2022-10-14 | $8.35 | $8.53 | $8.34 | $8.47 | $8.47 | 10,741,140 |
| 2022-10-13 | $8.49 | $8.56 | $8.33 | $8.34 | $8.34 | 10,826,520 |
| 2022-10-12 | $8.19 | $8.51 | $8.08 | $8.47 | $8.47 | 14,167,890 |
| 2022-10-11 | $8.20 | $8.24 | $8.04 | $8.14 | $8.14 | 10,663,410 |
| 2022-10-10 | $8.21 | $8.43 | $8.15 | $8.20 | $8.20 | 12,547,340 |
| 2022-09-30 | $8.38 | $8.44 | $8.19 | $8.21 | $8.21 | 14,864,090 |
| 2022-09-29 | $8.57 | $8.67 | $8.27 | $8.35 | $8.35 | 17,025,130 |
| 2022-09-28 | $8.93 | $8.93 | $8.52 | $8.54 | $8.54 | 14,594,950 |
| 2022-09-27 | $8.98 | $9.24 | $8.74 | $8.87 | $8.87 | 19,796,650 |
| 2022-09-26 | $9.15 | $9.30 | $8.90 | $8.95 | $8.95 | 20,972,850 |
| 2022-09-23 | $9.17 | $9.31 | $8.98 | $9.15 | $9.15 | 18,363,160 |
| 2022-09-22 | $9.38 | $9.44 | $9.08 | $9.12 | $9.12 | 20,147,000 |
| 2022-09-21 | $8.92 | $9.55 | $8.79 | $9.40 | $9.40 | 28,159,790 |
| 2022-09-20 | $8.92 | $9.03 | $8.79 | $8.99 | $8.99 | 21,780,880 |
| 2022-09-19 | $8.60 | $9.11 | $8.45 | $8.87 | $8.87 | 26,265,540 |
| 2022-09-16 | $9.10 | $9.23 | $8.60 | $8.61 | $8.61 | 35,613,150 |
| 2022-09-15 | $9.57 | $9.64 | $8.98 | $9.05 | $9.05 | 34,218,850 |
| 2022-09-14 | $9.82 | $9.82 | $9.45 | $9.58 | $9.58 | 39,202,760 |
| 2022-09-13 | $10.29 | $10.29 | $9.87 | $9.96 | $9.96 | 62,442,230 |
| 2022-09-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-09-09 | $9.16 | $10.08 | $9.09 | $10.08 | $10.08 | 54,457,050 |
| 2022-09-08 | $9.28 | $9.34 | $9.06 | $9.16 | $9.16 | 19,548,840 |
| 2022-09-07 | $9.34 | $9.37 | $9.08 | $9.27 | $9.27 | 24,192,650 |
| 2022-09-06 | $9.36 | $9.45 | $9.24 | $9.34 | $9.34 | 17,137,490 |
| 2022-09-05 | $9.29 | $9.39 | $9.22 | $9.31 | $9.31 | 20,764,130 |
| 2022-09-02 | $9.60 | $9.68 | $9.25 | $9.28 | $9.28 | 21,404,690 |
| 2022-09-01 | $9.87 | $10.15 | $9.52 | $9.60 | $9.60 | 24,335,250 |
| 2022-08-31 | $10.05 | $10.21 | $9.46 | $9.84 | $9.84 | 27,950,990 |
| 2022-08-30 | $10.10 | $10.85 | $9.95 | $10.06 | $10.06 | 40,303,300 |
| 2022-08-29 | $9.68 | $10.39 | $9.56 | $10.21 | $10.21 | 69,628,980 |
| 2022-08-12 | $10.50 | $10.79 | $10.45 | $10.62 | $10.62 | 31,273,280 |
| 2022-08-11 | $10.34 | $10.79 | $10.30 | $10.50 | $10.50 | 30,627,040 |
| 2022-08-10 | $9.69 | $10.31 | $9.67 | $10.17 | $10.17 | 45,376,290 |
| 2022-08-09 | $9.38 | $9.76 | $9.28 | $9.69 | $9.69 | 18,081,960 |
| 2022-08-08 | $9.48 | $9.54 | $9.27 | $9.37 | $9.37 | 14,104,850 |
| 2022-08-05 | $9.45 | $9.51 | $9.29 | $9.48 | $9.48 | 9,731,010 |
| 2022-08-04 | $9.40 | $9.49 | $9.25 | $9.43 | $9.43 | 12,194,460 |
| 2022-08-03 | $9.34 | $9.67 | $9.30 | $9.33 | $9.33 | 19,841,720 |
| 2022-08-02 | $9.60 | $9.60 | $9.10 | $9.34 | $9.34 | 29,749,880 |
| 2022-08-01 | $9.83 | $9.85 | $9.58 | $9.74 | $9.74 | 13,605,890 |
| 2022-07-29 | $9.82 | $10.06 | $9.79 | $9.85 | $9.85 | 17,482,630 |
| 2022-07-28 | $10.07 | $10.09 | $9.85 | $9.86 | $9.86 | 14,434,950 |
| 2022-07-27 | $9.88 | $10.05 | $9.77 | $10.00 | $10.00 | 19,594,940 |
| 2022-07-26 | $9.67 | $9.88 | $9.44 | $9.87 | $9.87 | 19,124,930 |
| 2022-07-25 | $9.85 | $10.25 | $9.57 | $9.66 | $9.66 | 25,303,320 |
| 2022-07-22 | $9.75 | $9.92 | $9.55 | $9.85 | $9.85 | 22,524,720 |
| 2022-07-21 | $9.78 | $9.90 | $9.69 | $9.75 | $9.75 | 16,873,140 |
| 2022-07-20 | $9.87 | $9.93 | $9.78 | $9.82 | $9.82 | 15,474,350 |
| 2022-07-19 | $9.76 | $9.97 | $9.71 | $9.89 | $9.89 | 20,461,420 |
| 2022-07-18 | $9.75 | $9.93 | $9.68 | $9.72 | $9.72 | 18,198,490 |
| 2022-07-15 | $9.85 | $10.19 | $9.68 | $9.82 | $9.82 | 23,121,920 |
| 2022-07-14 | $9.83 | $9.95 | $9.76 | $9.80 | $9.80 | 15,014,870 |
| 2022-07-13 | $9.82 | $9.96 | $9.78 | $9.83 | $9.83 | 14,589,620 |
| 2022-07-12 | $9.99 | $10.04 | $9.73 | $9.77 | $9.77 | 22,054,040 |
| 2022-07-11 | $9.92 | $10.15 | $9.80 | $9.97 | $9.97 | 26,922,580 |
| 2022-07-08 | $9.76 | $9.98 | $9.69 | $9.83 | $9.83 | 19,765,420 |
| 2022-07-07 | $9.40 | $9.87 | $9.32 | $9.68 | $9.68 | 21,243,040 |
| 2022-07-06 | $9.58 | $9.62 | $9.31 | $9.40 | $9.40 | 19,528,550 |
| 2022-07-05 | $9.59 | $9.70 | $9.48 | $9.60 | $9.60 | 17,667,400 |
| 2022-07-04 | $9.58 | $9.66 | $9.51 | $9.58 | $9.58 | 15,333,490 |
| 2022-07-01 | $9.71 | $9.84 | $9.55 | $9.58 | $9.58 | 13,066,580 |
| 2022-06-30 | $9.65 | $9.76 | $9.59 | $9.69 | $9.69 | 12,666,260 |
| 2022-06-29 | $9.89 | $9.96 | $9.58 | $9.64 | $9.64 | 19,899,510 |
| 2022-06-28 | $9.59 | $9.98 | $9.50 | $9.87 | $9.87 | 27,270,100 |
| 2022-06-27 | $9.45 | $9.86 | $9.31 | $9.60 | $9.60 | 29,514,260 |
| 2022-06-24 | $9.23 | $9.47 | $9.23 | $9.37 | $9.37 | 20,182,140 |
| 2022-06-23 | $9.16 | $9.29 | $9.03 | $9.24 | $9.24 | 17,177,330 |
| 2022-06-22 | $9.27 | $9.44 | $9.12 | $9.21 | $9.21 | 24,221,500 |
| 2022-06-21 | $9.78 | $9.78 | $9.17 | $9.26 | $9.26 | 58,304,050 |
| 2022-06-20 | $9.16 | $9.82 | $9.16 | $9.82 | $9.82 | 45,289,830 |
| 2022-06-17 | $8.63 | $8.93 | $8.57 | $8.93 | $8.93 | 17,638,590 |
| 2022-06-16 | $8.84 | $8.90 | $8.66 | $8.70 | $8.70 | 14,858,270 |
| 2022-06-15 | $8.78 | $8.98 | $8.73 | $8.83 | $8.83 | 22,093,080 |
| 2022-06-14 | $8.69 | $8.83 | $8.41 | $8.78 | $8.78 | 22,177,160 |
| 2022-06-13 | $8.82 | $8.94 | $8.64 | $8.78 | $8.78 | 26,757,900 |
| 2022-06-10 | $8.83 | $8.99 | $8.76 | $8.94 | $8.94 | 22,026,180 |
| 2022-06-09 | $8.93 | $9.10 | $8.87 | $8.92 | $8.92 | 30,297,580 |
| 2022-06-08 | $9.34 | $9.39 | $8.88 | $8.95 | $8.95 | 63,849,430 |
| 2022-06-07 | $8.51 | $9.33 | $8.49 | $9.33 | $9.33 | 47,055,480 |
| 2022-06-06 | $8.19 | $8.66 | $8.14 | $8.48 | $8.48 | 22,822,220 |
| 2022-06-02 | $8.20 | $8.25 | $8.11 | $8.19 | $8.19 | 11,328,120 |
| 2022-06-01 | $8.48 | $8.49 | $8.31 | $8.39 | $8.16 | 14,663,880 |
| 2022-05-31 | $8.56 | $8.58 | $8.38 | $8.55 | $8.32 | 13,076,230 |
| 2022-05-30 | $8.45 | $8.60 | $8.41 | $8.49 | $8.26 | 12,056,970 |
| 2022-05-27 | $8.41 | $8.58 | $8.36 | $8.49 | $8.26 | 12,335,390 |
| 2022-05-26 | $8.39 | $8.50 | $8.28 | $8.38 | $8.15 | 13,597,090 |
| 2022-05-25 | $7.94 | $8.36 | $7.83 | $8.34 | $8.11 | 20,564,360 |
| 2022-05-24 | $8.26 | $8.32 | $7.86 | $7.90 | $7.68 | 13,385,730 |
| 2022-05-23 | $8.37 | $8.37 | $8.20 | $8.27 | $8.04 | 9,255,030 |
| 2022-05-20 | $8.24 | $8.43 | $8.20 | $8.36 | $8.13 | 11,005,800 |
| 2022-05-19 | $8.06 | $8.24 | $8.05 | $8.24 | $8.01 | 11,324,420 |
| 2022-05-18 | $8.22 | $8.29 | $8.15 | $8.16 | $7.94 | 9,654,280 |
| 2022-05-17 | $8.21 | $8.25 | $8.12 | $8.21 | $7.99 | 9,148,180 |
| 2022-05-16 | $8.26 | $8.34 | $8.18 | $8.25 | $8.02 | 13,274,990 |
| 2022-05-13 | $8.30 | $8.36 | $8.16 | $8.25 | $8.02 | 9,903,100 |
| 2022-05-12 | $8.14 | $8.30 | $8.13 | $8.26 | $8.03 | 14,134,650 |
| 2022-05-11 | $8.27 | $8.38 | $8.14 | $8.15 | $7.93 | 20,590,010 |
| 2022-05-10 | $7.97 | $8.30 | $7.93 | $8.27 | $8.04 | 18,771,800 |
| 2022-05-09 | $7.95 | $8.18 | $7.91 | $8.04 | $7.82 | 14,257,660 |
| 2022-05-06 | $8.00 | $8.10 | $7.86 | $7.90 | $7.68 | 16,936,330 |
| 2022-05-05 | $7.80 | $8.24 | $7.80 | $8.14 | $7.92 | 25,045,590 |
| 2022-05-04 | $7.81 | $7.81 | $7.81 | $7.81 | $7.60 | 0 |
| 2022-05-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.60 | 0 |
| 2022-04-29 | $7.68 | $7.90 | $7.58 | $7.81 | $7.60 | 21,458,800 |
| 2022-04-28 | $7.59 | $7.77 | $7.38 | $7.63 | $7.42 | 19,815,540 |
| 2022-04-27 | $7.52 | $7.80 | $7.45 | $7.67 | $7.46 | 27,486,730 |
| 2022-04-26 | $7.48 | $7.80 | $7.42 | $7.50 | $7.30 | 23,614,050 |
| 2022-04-25 | $7.90 | $7.97 | $7.38 | $7.42 | $7.22 | 23,727,660 |
| 2022-04-22 | $7.92 | $8.16 | $7.80 | $8.11 | $7.89 | 11,066,060 |
| 2022-04-21 | $8.40 | $8.44 | $7.93 | $7.99 | $7.77 | 16,979,900 |
| 2022-04-20 | $8.73 | $8.76 | $8.37 | $8.43 | $8.20 | 11,830,130 |
| 2022-04-19 | $8.68 | $8.81 | $8.60 | $8.69 | $8.45 | 9,660,910 |
| 2022-04-18 | $8.75 | $8.86 | $8.62 | $8.68 | $8.44 | 11,459,130 |
| 2022-04-15 | $8.89 | $9.06 | $8.72 | $8.86 | $8.62 | 15,808,400 |
| 2022-04-14 | $9.08 | $9.15 | $8.94 | $8.98 | $8.73 | 13,359,740 |
| 2022-04-13 | $9.23 | $9.29 | $9.03 | $9.06 | $8.81 | 16,385,770 |
| 2022-04-12 | $9.08 | $9.32 | $9.03 | $9.27 | $9.02 | 18,631,320 |
| 2022-04-11 | $9.71 | $9.73 | $9.06 | $9.13 | $8.88 | 21,262,480 |
| 2022-04-08 | $9.65 | $9.80 | $9.45 | $9.62 | $9.36 | 21,047,310 |
| 2022-04-07 | $9.68 | $10.02 | $9.58 | $9.60 | $9.34 | 15,943,410 |
| 2022-04-06 | $9.58 | $9.82 | $9.45 | $9.75 | $9.48 | 16,109,000 |
| 2022-04-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.44 | 0 |
| 2022-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.44 | 0 |
| 2022-04-01 | $9.54 | $9.70 | $9.35 | $9.70 | $9.44 | 14,164,060 |
| 2022-03-31 | $9.48 | $9.65 | $9.43 | $9.58 | $9.32 | 13,342,600 |
| 2022-03-30 | $9.40 | $9.60 | $9.33 | $9.51 | $9.25 | 16,333,900 |
| 2022-03-29 | $9.34 | $9.38 | $9.20 | $9.32 | $9.07 | 9,784,850 |
| 2022-03-28 | $9.38 | $9.43 | $9.14 | $9.35 | $9.09 | 14,899,300 |
| 2022-03-25 | $9.39 | $9.51 | $9.22 | $9.35 | $9.09 | 10,512,480 |
| 2022-03-24 | $9.52 | $9.70 | $9.41 | $9.41 | $9.15 | 16,328,990 |
| 2022-03-23 | $9.29 | $9.53 | $9.26 | $9.48 | $9.22 | 15,295,000 |
| 2022-03-22 | $9.24 | $9.31 | $9.17 | $9.29 | $9.04 | 7,593,830 |
| 2022-03-21 | $9.35 | $9.58 | $9.14 | $9.27 | $9.02 | 13,324,500 |
| 2022-03-18 | $8.96 | $9.37 | $8.95 | $9.35 | $9.09 | 13,708,740 |
| 2022-03-17 | $8.95 | $9.25 | $8.93 | $9.00 | $8.75 | 14,233,300 |
| 2022-03-16 | $8.70 | $8.95 | $8.35 | $8.91 | $8.67 | 17,626,610 |
| 2022-03-15 | $9.16 | $9.19 | $8.56 | $8.58 | $8.35 | 18,019,790 |
| 2022-03-14 | $9.34 | $9.51 | $9.16 | $9.16 | $8.91 | 10,296,200 |
| 2022-03-11 | $9.26 | $9.49 | $9.04 | $9.43 | $9.17 | 17,154,910 |
| 2022-03-10 | $9.51 | $9.59 | $9.33 | $9.37 | $9.11 | 11,529,130 |
| 2022-03-09 | $9.50 | $9.76 | $8.95 | $9.38 | $9.12 | 21,463,210 |
| 2022-03-08 | $10.06 | $10.06 | $9.44 | $9.50 | $9.24 | 20,715,250 |
| 2022-03-07 | $10.03 | $10.16 | $9.95 | $10.01 | $9.74 | 10,884,390 |
| 2022-03-04 | $10.24 | $10.24 | $10.00 | $10.02 | $9.75 | 9,203,800 |
| 2022-03-03 | $10.21 | $10.30 | $10.15 | $10.22 | $9.94 | 8,967,400 |
| 2022-03-02 | $10.18 | $10.28 | $10.12 | $10.20 | $9.92 | 7,991,520 |
| 2022-03-01 | $10.08 | $10.26 | $9.99 | $10.20 | $9.92 | 13,438,210 |
| 2022-02-28 | $10.03 | $10.23 | $9.96 | $10.05 | $9.78 | 11,292,440 |
| 2022-02-25 | $10.16 | $10.39 | $10.08 | $10.12 | $9.84 | 14,336,410 |
| 2022-02-24 | $10.42 | $10.45 | $10.00 | $10.07 | $9.79 | 17,549,380 |
| 2022-02-23 | $10.35 | $10.47 | $10.33 | $10.43 | $10.15 | 9,732,520 |
| 2022-02-22 | $10.55 | $10.55 | $10.32 | $10.39 | $10.11 | 11,011,290 |
| 2022-02-21 | $10.43 | $10.67 | $10.35 | $10.56 | $10.27 | 15,695,170 |
| 2022-02-18 | $10.38 | $10.48 | $10.32 | $10.43 | $10.15 | 14,656,270 |
| 2022-02-17 | $10.72 | $10.72 | $10.38 | $10.43 | $10.15 | 20,197,690 |
| 2022-02-16 | $10.51 | $10.83 | $10.50 | $10.72 | $10.43 | 18,359,690 |
| 2022-02-15 | $10.42 | $10.50 | $10.33 | $10.45 | $10.16 | 8,194,290 |
| 2022-02-14 | $10.44 | $10.72 | $10.37 | $10.44 | $10.15 | 17,780,850 |
| 2022-02-11 | $10.62 | $10.79 | $10.39 | $10.48 | $10.19 | 15,283,410 |
| 2022-02-10 | $10.50 | $10.84 | $10.50 | $10.64 | $10.35 | 13,525,130 |
| 2022-02-09 | $10.51 | $10.64 | $10.40 | $10.58 | $10.29 | 15,146,880 |
| 2022-02-08 | $10.44 | $10.59 | $10.35 | $10.57 | $10.28 | 14,506,900 |
| 2022-02-07 | $10.38 | $10.55 | $10.27 | $10.42 | $10.14 | 13,880,240 |
| 2022-02-04 | $10.19 | $10.19 | $10.19 | $10.19 | $9.91 | 0 |
| 2022-02-03 | $10.19 | $10.19 | $10.19 | $10.19 | $9.91 | 0 |
| 2022-02-02 | $10.19 | $10.19 | $10.19 | $10.19 | $9.91 | 0 |
| 2022-02-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.91 | 0 |
| 2022-01-28 | $10.35 | $10.40 | $9.92 | $10.19 | $9.91 | 13,245,300 |
| 2022-01-27 | $10.30 | $10.57 | $10.11 | $10.17 | $9.89 | 10,855,900 |
| 2022-01-26 | $10.32 | $10.38 | $10.05 | $10.24 | $9.96 | 9,358,360 |
| 2022-01-25 | $10.56 | $10.63 | $10.15 | $10.15 | $9.87 | 11,462,760 |
| 2022-01-24 | $10.49 | $10.71 | $10.45 | $10.62 | $10.33 | 8,035,080 |
| 2022-01-21 | $10.54 | $10.63 | $10.45 | $10.50 | $10.21 | 9,464,800 |
| 2022-01-20 | $10.66 | $10.82 | $10.42 | $10.57 | $10.28 | 8,657,790 |
| 2022-01-19 | $10.56 | $10.78 | $10.52 | $10.63 | $10.34 | 9,316,630 |
| 2022-01-18 | $10.50 | $10.80 | $10.36 | $10.65 | $10.36 | 14,295,110 |
| 2022-01-17 | $10.43 | $10.54 | $10.36 | $10.45 | $10.16 | 10,402,630 |
| 2022-01-14 | $10.61 | $10.67 | $10.37 | $10.40 | $10.12 | 10,751,850 |
| 2022-01-13 | $10.78 | $10.81 | $10.59 | $10.61 | $10.32 | 10,878,040 |
| 2022-01-12 | $10.89 | $10.95 | $10.71 | $10.79 | $10.50 | 10,866,800 |
| 2022-01-11 | $11.03 | $11.11 | $10.79 | $10.86 | $10.56 | 14,519,280 |
| 2022-01-10 | $11.08 | $11.30 | $11.00 | $11.03 | $10.73 | 13,691,550 |
| 2022-01-07 | $11.13 | $11.42 | $11.00 | $11.07 | $10.77 | 19,267,800 |
| 2022-01-06 | $10.66 | $11.23 | $10.66 | $11.09 | $10.79 | 21,834,140 |
| 2022-01-05 | $11.20 | $11.22 | $10.58 | $10.73 | $10.44 | 29,217,480 |
| 2022-01-04 | $11.37 | $11.48 | $11.09 | $11.25 | $10.94 | 19,314,050 |
| 2022-01-03 | $11.43 | $11.43 | $11.43 | $11.43 | $11.12 | 0 |
| 2021-12-31 | $11.25 | $11.51 | $11.23 | $11.43 | $11.12 | 14,579,700 |
| 2021-12-30 | $11.23 | $11.41 | $11.16 | $11.28 | $10.97 | 11,094,480 |
| 2021-12-29 | $11.24 | $11.30 | $11.11 | $11.23 | $10.92 | 13,592,860 |
| 2021-12-28 | $11.31 | $11.44 | $11.20 | $11.26 | $10.95 | 12,655,300 |
| 2021-12-27 | $11.60 | $11.60 | $11.32 | $11.37 | $11.06 | 13,176,630 |
| 2021-12-24 | $11.59 | $11.78 | $11.46 | $11.51 | $11.20 | 19,189,620 |
| 2021-12-23 | $11.43 | $11.74 | $11.36 | $11.68 | $11.36 | 20,259,820 |
| 2021-12-22 | $11.67 | $11.70 | $11.33 | $11.43 | $11.12 | 23,912,880 |
| 2021-12-21 | $12.34 | $12.52 | $11.45 | $11.62 | $11.30 | 41,679,580 |
| 2021-12-20 | $11.98 | $12.12 | $11.65 | $12.06 | $11.73 | 27,998,000 |
| 2021-12-17 | $12.00 | $12.22 | $11.89 | $11.98 | $11.65 | 17,680,530 |
| 2021-12-16 | $12.28 | $12.53 | $11.93 | $12.05 | $11.72 | 45,983,770 |
| 2021-12-15 | $11.17 | $12.25 | $11.12 | $12.25 | $11.92 | 28,343,860 |
| 2021-12-14 | $11.28 | $11.37 | $11.10 | $11.14 | $10.84 | 18,721,900 |
| 2021-12-13 | $11.47 | $11.74 | $11.30 | $11.33 | $11.02 | 19,590,280 |
| 2021-12-10 | $11.70 | $11.80 | $11.43 | $11.47 | $11.16 | 14,241,840 |
| 2021-12-09 | $11.79 | $11.82 | $11.63 | $11.70 | $11.38 | 13,821,830 |
| 2021-12-08 | $11.55 | $11.86 | $11.47 | $11.82 | $11.50 | 19,139,230 |
| 2021-12-07 | $11.64 | $11.81 | $11.34 | $11.47 | $11.16 | 16,915,180 |
| 2021-12-06 | $11.79 | $11.93 | $11.50 | $11.59 | $11.27 | 18,585,270 |
| 2021-12-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.48 | 14,407,460 |
| 2021-12-02 | $11.82 | $11.82 | $11.82 | $11.82 | $11.50 | 13,038,770 |
| 2021-12-01 | $11.73 | $12.11 | $11.67 | $12.00 | $11.67 | 17,666,790 |
| 2021-11-30 | $11.56 | $11.88 | $11.43 | $11.69 | $11.37 | 17,065,650 |
| 2021-11-29 | $11.28 | $11.57 | $10.90 | $11.52 | $11.21 | 25,486,990 |
| 2021-11-26 | $11.48 | $11.68 | $11.34 | $11.49 | $11.18 | 13,793,620 |
| 2021-11-25 | $11.19 | $11.53 | $11.18 | $11.48 | $11.17 | 15,020,690 |
| 2021-11-24 | $11.11 | $11.37 | $10.92 | $11.23 | $10.92 | 16,092,580 |
| 2021-11-23 | $10.98 | $11.07 | $10.95 | $11.05 | $10.75 | 8,642,110 |
| 2021-11-22 | $11.01 | $11.15 | $10.92 | $11.02 | $10.72 | 13,278,020 |
| 2021-11-19 | $11.20 | $11.20 | $10.94 | $11.04 | $10.74 | 11,587,920 |
| 2021-11-18 | $11.15 | $11.36 | $11.08 | $11.09 | $10.79 | 11,608,930 |
| 2021-11-17 | $11.44 | $11.50 | $11.17 | $11.20 | $10.89 | 14,360,750 |
| 2021-11-16 | $11.31 | $11.68 | $11.31 | $11.42 | $11.11 | 13,056,550 |
| 2021-11-15 | $11.30 | $11.64 | $11.21 | $11.42 | $11.11 | 14,396,510 |
| 2021-11-12 | $11.18 | $11.36 | $11.06 | $11.30 | $10.99 | 12,052,270 |
| 2021-11-11 | $11.14 | $11.26 | $11.03 | $11.10 | $10.80 | 12,244,580 |
| 2021-11-10 | $11.20 | $11.28 | $11.00 | $11.17 | $10.86 | 14,268,750 |
| 2021-11-09 | $10.93 | $11.31 | $10.65 | $11.21 | $10.90 | 24,787,180 |
| 2021-11-08 | $10.13 | $10.95 | $10.12 | $10.87 | $10.57 | 25,316,220 |
| 2021-11-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.00 | 19,216,710 |
| 2021-11-04 | $10.42 | $10.45 | $10.21 | $10.28 | $10.00 | 12,006,570 |
| 2021-11-03 | $10.10 | $10.50 | $9.96 | $10.42 | $10.14 | 19,619,960 |
| 2021-11-02 | $10.50 | $10.56 | $9.91 | $10.09 | $9.81 | 26,011,410 |
| 2021-11-01 | $10.30 | $10.53 | $10.30 | $10.49 | $10.20 | 18,421,980 |
| 2021-10-29 | $10.33 | $10.57 | $9.99 | $10.39 | $10.11 | 25,803,060 |
| 2021-10-28 | $10.34 | $10.46 | $10.12 | $10.33 | $10.05 | 23,836,820 |
| 2021-10-27 | $10.41 | $10.59 | $10.20 | $10.26 | $9.98 | 15,729,620 |
| 2021-10-26 | $10.36 | $10.61 | $10.30 | $10.41 | $10.13 | 13,794,900 |
| 2021-10-25 | $10.40 | $10.55 | $10.20 | $10.43 | $10.15 | 15,421,510 |
| 2021-10-22 | $10.46 | $10.69 | $10.38 | $10.42 | $10.14 | 17,799,550 |
| 2021-10-21 | $10.53 | $10.80 | $10.42 | $10.42 | $10.14 | 19,642,940 |
| 2021-10-20 | $10.68 | $10.74 | $10.48 | $10.53 | $10.24 | 12,422,130 |
| 2021-10-19 | $10.70 | $10.78 | $10.60 | $10.69 | $10.40 | 13,053,950 |
| 2021-10-18 | $10.58 | $10.90 | $10.55 | $10.75 | $10.46 | 17,816,690 |
| 2021-10-15 | $10.63 | $10.76 | $10.45 | $10.62 | $10.33 | 18,498,410 |
| 2021-10-14 | $10.63 | $10.76 | $10.42 | $10.70 | $10.41 | 18,423,970 |
| 2021-10-13 | $10.65 | $10.73 | $10.19 | $10.68 | $10.39 | 24,161,870 |
| 2021-10-12 | $11.09 | $11.32 | $10.33 | $10.65 | $10.36 | 51,180,110 |
| 2021-10-11 | $11.36 | $11.50 | $11.08 | $11.19 | $10.88 | 16,561,270 |
| 2021-10-08 | $11.63 | $11.87 | $11.23 | $11.36 | $11.05 | 17,639,800 |
| 2021-10-07 | $11.40 | $11.40 | $11.40 | $11.40 | $11.09 | 0 |
| 2021-10-06 | $11.40 | $11.40 | $11.40 | $11.40 | $11.09 | 0 |
| 2021-09-30 | $11.59 | $11.72 | $11.35 | $11.40 | $11.09 | 17,590,980 |
| 2021-09-29 | $12.06 | $12.09 | $11.40 | $11.60 | $11.28 | 28,191,550 |
| 2021-09-28 | $12.19 | $12.38 | $12.05 | $12.10 | $11.77 | 12,132,790 |
| 2021-09-27 | $12.59 | $12.65 | $11.94 | $12.21 | $11.88 | 30,292,770 |
| 2021-09-24 | $12.91 | $12.93 | $12.44 | $12.50 | $12.16 | 18,454,580 |
| 2021-09-23 | $13.21 | $13.42 | $12.69 | $12.84 | $12.49 | 21,740,140 |
| 2021-09-22 | $12.80 | $13.30 | $12.80 | $13.28 | $12.92 | 18,790,760 |
| 2021-09-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.60 | 0 |
| 2021-09-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.60 | 0 |
| 2021-09-17 | $12.92 | $13.44 | $12.75 | $12.95 | $12.60 | 22,384,190 |
| 2021-09-16 | $13.44 | $13.66 | $12.90 | $12.92 | $12.57 | 30,759,700 |
| 2021-09-15 | $13.47 | $13.77 | $12.86 | $13.42 | $13.05 | 44,758,210 |
| 2021-09-14 | $14.03 | $14.58 | $13.40 | $13.47 | $13.10 | 51,768,450 |
| 2021-09-13 | $13.60 | $14.15 | $13.45 | $14.05 | $13.67 | 38,063,320 |
| 2021-09-10 | $13.65 | $14.09 | $13.38 | $13.67 | $13.30 | 30,235,400 |
| 2021-09-09 | $13.50 | $13.93 | $13.39 | $13.78 | $13.40 | 26,906,610 |
| 2021-09-08 | $13.50 | $13.92 | $13.45 | $13.56 | $13.19 | 25,231,970 |
| 2021-09-07 | $13.07 | $14.06 | $13.07 | $13.78 | $13.40 | 34,345,450 |
| 2021-09-06 | $13.22 | $13.55 | $13.02 | $13.15 | $12.79 | 26,838,730 |
| 2021-09-03 | $13.43 | $14.16 | $13.10 | $13.20 | $12.84 | 40,971,280 |
| 2021-09-02 | $12.66 | $13.66 | $12.66 | $13.51 | $13.14 | 41,915,230 |
| 2021-09-01 | $13.22 | $13.40 | $12.30 | $12.70 | $12.35 | 48,879,070 |
| 2021-08-31 | $12.74 | $13.50 | $12.68 | $13.28 | $12.92 | 46,134,840 |
| 2021-08-30 | $12.81 | $12.88 | $12.50 | $12.74 | $12.39 | 31,311,470 |
| 2021-08-27 | $12.68 | $12.82 | $12.50 | $12.80 | $12.45 | 33,466,510 |
| 2021-08-26 | $12.51 | $12.85 | $12.45 | $12.63 | $12.29 | 36,267,640 |
| 2021-08-25 | $12.57 | $12.88 | $12.42 | $12.53 | $12.19 | 42,837,600 |
| 2021-08-24 | $12.25 | $12.89 | $12.03 | $12.51 | $12.17 | 78,008,780 |
| 2021-08-23 | $11.34 | $12.39 | $11.28 | $12.38 | $12.04 | 83,941,790 |
| 2021-08-20 | $10.18 | $11.26 | $10.18 | $11.26 | $10.95 | 74,581,570 |
| 2021-08-19 | $10.40 | $10.43 | $9.77 | $10.24 | $9.96 | 45,669,630 |
| 2021-08-18 | $10.58 | $10.58 | $10.58 | $10.58 | $10.29 | 0 |
| 2021-08-17 | $10.55 | $10.78 | $10.47 | $10.58 | $10.29 | 28,974,310 |
| 2021-08-16 | $11.00 | $11.04 | $10.45 | $10.63 | $10.34 | 36,536,930 |
| 2021-08-13 | $10.86 | $11.05 | $10.70 | $10.89 | $10.59 | 21,489,700 |
| 2021-08-12 | $11.26 | $11.39 | $10.80 | $10.89 | $10.59 | 36,866,270 |
| 2021-08-11 | $10.57 | $11.00 | $10.51 | $10.95 | $10.65 | 28,882,770 |
| 2021-08-10 | $10.67 | $10.70 | $10.44 | $10.54 | $10.25 | 18,538,570 |
| 2021-08-09 | $10.60 | $11.05 | $10.49 | $10.67 | $10.38 | 20,007,110 |
| 2021-08-06 | $10.47 | $10.78 | $10.39 | $10.64 | $10.35 | 27,375,350 |
| 2021-08-05 | $10.74 | $10.79 | $10.29 | $10.40 | $10.12 | 38,779,810 |
| 2021-08-04 | $10.71 | $10.96 | $10.63 | $10.75 | $10.46 | 24,891,340 |
| 2021-08-03 | $10.80 | $11.36 | $10.65 | $10.73 | $10.44 | 38,933,850 |
| 2021-08-02 | $10.67 | $10.85 | $10.40 | $10.80 | $10.50 | 31,856,210 |
| 2021-07-30 | $11.01 | $11.10 | $10.53 | $10.61 | $10.32 | 39,657,320 |
| 2021-07-29 | $10.55 | $11.07 | $10.55 | $10.99 | $10.69 | 40,581,090 |
| 2021-07-28 | $10.73 | $11.00 | $10.20 | $10.36 | $10.08 | 60,196,040 |
| 2021-07-27 | $11.31 | $11.85 | $10.95 | $11.02 | $10.72 | 41,302,020 |
| 2021-07-26 | $11.42 | $11.92 | $11.11 | $11.47 | $11.16 | 54,246,660 |
| 2021-07-23 | $11.50 | $11.80 | $11.32 | $11.47 | $11.16 | 41,034,560 |
| 2021-07-22 | $11.20 | $11.54 | $11.08 | $11.39 | $11.08 | 32,077,930 |
| 2021-07-21 | $11.19 | $11.44 | $11.04 | $11.19 | $10.88 | 38,224,270 |
| 2021-07-20 | $10.65 | $11.55 | $10.60 | $11.20 | $10.89 | 67,528,160 |
| 2021-07-19 | $10.44 | $11.20 | $10.44 | $10.82 | $10.52 | 57,422,580 |
| 2021-07-16 | $10.91 | $11.00 | $10.36 | $10.39 | $10.11 | 51,047,240 |
| 2021-07-15 | $9.88 | $10.67 | $9.85 | $10.53 | $10.24 | 72,475,430 |
| 2021-07-14 | $9.59 | $9.77 | $9.40 | $9.70 | $9.44 | 25,107,000 |
| 2021-07-13 | $9.70 | $9.77 | $9.54 | $9.59 | $9.33 | 31,892,960 |
| 2021-07-12 | $9.61 | $9.65 | $9.44 | $9.59 | $9.33 | 17,717,930 |
| 2021-07-09 | $9.49 | $9.53 | $9.27 | $9.44 | $9.18 | 16,010,910 |
| 2021-07-08 | $9.17 | $9.68 | $9.15 | $9.45 | $9.19 | 36,605,660 |
| 2021-07-07 | $9.16 | $9.31 | $9.07 | $9.16 | $8.91 | 18,073,950 |
| 2021-07-06 | $8.96 | $9.29 | $8.91 | $9.13 | $8.88 | 16,486,730 |
| 2021-07-05 | $8.92 | $8.96 | $8.72 | $8.90 | $8.66 | 18,584,630 |
| 2021-07-02 | $9.06 | $9.17 | $8.91 | $8.97 | $8.72 | 12,391,590 |
| 2021-07-01 | $9.15 | $9.29 | $9.05 | $9.11 | $8.86 | 13,528,720 |
| 2021-06-30 | $8.86 | $9.36 | $8.83 | $9.17 | $8.92 | 19,101,840 |
| 2021-06-29 | $8.80 | $8.93 | $8.70 | $8.90 | $8.66 | 15,517,000 |
| 2021-06-28 | $9.16 | $9.16 | $8.79 | $8.88 | $8.64 | 20,546,730 |
| 2021-06-25 | $9.05 | $9.23 | $8.93 | $9.14 | $8.89 | 13,260,630 |
| 2021-06-24 | $9.08 | $9.14 | $8.96 | $9.04 | $8.79 | 11,622,690 |
| 2021-06-23 | $9.03 | $9.14 | $8.99 | $9.09 | $8.84 | 12,902,420 |
| 2021-06-22 | $8.89 | $9.11 | $8.81 | $9.05 | $8.80 | 16,670,860 |
| 2021-06-21 | $9.08 | $9.27 | $8.84 | $8.90 | $8.66 | 24,157,790 |
| 2021-06-18 | $9.60 | $9.65 | $9.05 | $9.18 | $8.93 | 27,741,670 |
| 2021-06-17 | $9.58 | $9.75 | $9.49 | $9.65 | $9.39 | 10,511,120 |
| 2021-06-16 | $9.95 | $9.96 | $9.54 | $9.57 | $9.31 | 17,690,050 |
| 2021-06-15 | $10.16 | $10.22 | $9.83 | $9.93 | $9.66 | 21,809,400 |
| 2021-06-14 | $10.25 | $10.25 | $10.25 | $10.25 | $9.97 | 0 |
| 2021-06-11 | $10.45 | $10.68 | $10.11 | $10.25 | $9.97 | 34,610,570 |
| 2021-06-10 | $9.65 | $10.46 | $9.56 | $10.40 | $10.12 | 34,766,840 |
| 2021-06-09 | $9.70 | $9.76 | $9.50 | $9.67 | $9.41 | 14,323,470 |
| 2021-06-08 | $9.81 | $9.88 | $9.54 | $9.69 | $9.43 | 15,632,810 |
| 2021-06-07 | $9.68 | $9.75 | $9.50 | $9.71 | $9.44 | 13,738,150 |
| 2021-06-04 | $9.75 | $9.78 | $9.43 | $9.74 | $9.47 | 21,779,660 |
| 2021-06-03 | $9.90 | $10.19 | $9.80 | $9.98 | $9.48 | 35,600,650 |
| 2021-06-02 | $9.69 | $9.95 | $9.57 | $9.95 | $9.45 | 27,645,360 |
| 2021-06-01 | $9.29 | $9.76 | $9.20 | $9.76 | $9.27 | 32,248,830 |
| 2021-05-31 | $9.25 | $9.42 | $9.19 | $9.31 | $8.85 | 20,528,890 |
| 2021-05-28 | $9.10 | $9.35 | $9.07 | $9.32 | $8.86 | 31,900,920 |
| 2021-05-27 | $9.05 | $9.20 | $8.90 | $9.05 | $8.60 | 22,519,360 |
| 2021-05-26 | $8.94 | $9.04 | $8.86 | $9.01 | $8.56 | 18,141,720 |
| 2021-05-25 | $8.82 | $8.97 | $8.67 | $8.95 | $8.50 | 17,160,420 |
| 2021-05-24 | $8.79 | $8.93 | $8.69 | $8.76 | $8.32 | 12,530,300 |
| 2021-05-21 | $8.87 | $8.93 | $8.76 | $8.85 | $8.41 | 10,560,810 |
| 2021-05-20 | $9.04 | $9.07 | $8.76 | $8.87 | $8.43 | 19,112,090 |
| 2021-05-19 | $9.06 | $9.12 | $8.96 | $9.08 | $8.63 | 14,749,120 |
| 2021-05-18 | $9.02 | $9.16 | $8.91 | $9.07 | $8.62 | 18,825,610 |
| 2021-05-17 | $8.73 | $9.25 | $8.73 | $9.06 | $8.61 | 41,136,810 |
| 2021-05-14 | $8.45 | $8.75 | $8.45 | $8.59 | $8.16 | 13,794,230 |
| 2021-05-13 | $8.53 | $8.60 | $8.45 | $8.48 | $8.06 | 10,936,630 |
| 2021-05-12 | $8.67 | $8.73 | $8.55 | $8.66 | $8.23 | 10,279,230 |
| 2021-05-11 | $8.86 | $8.90 | $8.40 | $8.68 | $8.25 | 22,308,780 |
| 2021-05-10 | $8.80 | $8.93 | $8.59 | $8.83 | $8.39 | 19,384,990 |
| 2021-05-07 | $8.67 | $9.06 | $8.65 | $8.79 | $8.35 | 22,121,610 |
| 2021-05-06 | $8.58 | $8.86 | $8.49 | $8.67 | $8.24 | 23,071,230 |
| 2021-05-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.11 | 0 |
| 2021-05-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.11 | 0 |
| 2021-04-30 | $8.40 | $8.59 | $8.36 | $8.53 | $8.11 | 14,595,380 |
| 2021-04-29 | $8.38 | $8.58 | $8.31 | $8.44 | $8.02 | 12,836,980 |
| 2021-04-28 | $8.32 | $8.42 | $8.16 | $8.34 | $7.93 | 11,113,010 |
| 2021-04-27 | $8.43 | $8.45 | $8.26 | $8.32 | $7.91 | 10,875,070 |
| 2021-04-26 | $8.35 | $8.66 | $8.32 | $8.43 | $8.01 | 19,059,160 |
| 2021-04-23 | $8.78 | $8.78 | $8.36 | $8.42 | $8.00 | 31,561,170 |
| 2021-04-22 | $8.99 | $8.99 | $8.73 | $8.76 | $8.32 | 15,312,560 |
| 2021-04-21 | $8.78 | $9.18 | $8.55 | $8.95 | $8.50 | 26,177,780 |
| 2021-04-20 | $9.20 | $9.21 | $8.67 | $8.81 | $8.37 | 34,751,060 |
| 2021-04-19 | $9.10 | $9.33 | $9.01 | $9.27 | $8.81 | 17,306,430 |
| 2021-04-16 | $8.96 | $9.09 | $8.89 | $9.08 | $8.63 | 10,398,350 |
| 2021-04-15 | $9.09 | $9.16 | $8.87 | $8.99 | $8.54 | 14,182,240 |
| 2021-04-14 | $8.94 | $9.14 | $8.82 | $9.09 | $8.64 | 16,519,170 |
| 2021-04-13 | $8.88 | $8.98 | $8.77 | $8.91 | $8.47 | 13,225,160 |
| 2021-04-12 | $9.10 | $9.13 | $8.80 | $8.88 | $8.44 | 20,332,420 |
| 2021-04-09 | $9.00 | $9.32 | $8.95 | $9.10 | $8.65 | 21,852,150 |
| 2021-04-08 | $9.18 | $9.19 | $9.01 | $9.04 | $8.59 | 19,395,120 |
| 2021-04-07 | $9.16 | $9.23 | $9.03 | $9.19 | $8.73 | 18,677,490 |
| 2021-04-06 | $9.22 | $9.31 | $9.03 | $9.28 | $8.82 | 25,329,860 |
| 2021-04-05 | $9.25 | $9.25 | $9.25 | $9.25 | $8.79 | 0 |
| 2021-04-02 | $9.50 | $9.51 | $9.25 | $9.25 | $8.79 | 18,237,330 |
| 2021-04-01 | $9.41 | $9.64 | $9.21 | $9.58 | $9.10 | 23,667,200 |
| 2021-03-31 | $9.58 | $9.63 | $9.33 | $9.41 | $8.94 | 20,235,720 |
| 2021-03-30 | $9.75 | $9.80 | $9.41 | $9.58 | $9.10 | 29,202,940 |
| 2021-03-29 | $9.79 | $10.22 | $9.78 | $9.93 | $9.44 | 36,608,990 |
| 2021-03-26 | $9.84 | $9.91 | $9.48 | $9.65 | $9.17 | 26,239,180 |
| 2021-03-25 | $9.27 | $9.70 | $9.12 | $9.63 | $9.15 | 37,902,500 |
| 2021-03-24 | $9.71 | $9.87 | $9.16 | $9.17 | $8.71 | 47,471,680 |
| 2021-03-23 | $10.30 | $10.50 | $9.82 | $9.95 | $9.45 | 42,720,410 |
| 2021-03-22 | $9.63 | $10.65 | $9.63 | $10.25 | $9.74 | 50,373,170 |
| 2021-03-19 | $10.15 | $10.20 | $9.67 | $9.93 | $9.44 | 41,484,030 |
| 2021-03-18 | $9.74 | $10.55 | $9.52 | $10.30 | $9.79 | 62,811,720 |
| 2021-03-17 | $9.92 | $9.95 | $9.62 | $9.77 | $9.28 | 24,140,490 |
| 2021-03-16 | $10.18 | $10.25 | $9.77 | $9.91 | $9.42 | 40,006,380 |
| 2021-03-15 | $10.15 | $10.40 | $9.95 | $10.06 | $9.56 | 53,271,580 |
| 2021-03-12 | $9.70 | $10.36 | $9.70 | $10.16 | $9.65 | 88,875,210 |
| 2021-03-11 | $8.87 | $9.50 | $8.76 | $9.50 | $9.03 | 48,688,930 |
| 2021-03-10 | $8.66 | $8.82 | $8.52 | $8.64 | $8.21 | 24,327,310 |
| 2021-03-09 | $9.25 | $9.30 | $8.47 | $8.66 | $8.23 | 56,319,600 |
| 2021-03-08 | $9.81 | $10.21 | $9.22 | $9.40 | $8.93 | 53,280,040 |
| 2021-03-05 | $10.10 | $10.25 | $9.58 | $9.83 | $9.34 | 58,180,610 |
| 2021-03-04 | $10.27 | $10.93 | $10.26 | $10.45 | $9.93 | 56,673,350 |
| 2021-03-03 | $10.35 | $10.53 | $10.11 | $10.38 | $9.86 | 47,914,200 |
| 2021-03-02 | $10.37 | $10.71 | $10.15 | $10.19 | $9.68 | 78,414,400 |
| 2021-03-01 | $9.50 | $10.36 | $9.49 | $10.36 | $9.84 | 77,531,480 |
| 2021-02-26 | $9.58 | $9.74 | $9.31 | $9.42 | $8.95 | 44,877,540 |
| 2021-02-25 | $9.56 | $9.94 | $9.33 | $9.80 | $9.31 | 55,163,080 |
| 2021-02-24 | $9.65 | $10.04 | $9.43 | $9.52 | $9.05 | 46,622,250 |
| 2021-02-23 | $9.86 | $9.92 | $9.60 | $9.66 | $9.18 | 53,751,000 |
| 2021-02-22 | $9.95 | $10.25 | $9.51 | $10.01 | $9.51 | 91,967,520 |
| 2021-02-19 | $8.62 | $9.48 | $8.55 | $9.48 | $9.01 | 38,213,770 |
| 2021-02-18 | $8.80 | $9.19 | $8.50 | $8.62 | $8.19 | 52,940,810 |
| 2021-02-17 | $8.67 | $8.67 | $8.67 | $8.67 | $8.24 | 0 |
| 2021-02-16 | $8.67 | $8.67 | $8.67 | $8.67 | $8.24 | 0 |
| 2021-02-15 | $8.67 | $8.67 | $8.67 | $8.67 | $8.24 | 0 |
| 2021-02-12 | $8.67 | $8.67 | $8.67 | $8.67 | $8.24 | 0 |
| 2021-02-11 | $8.67 | $8.67 | $8.67 | $8.67 | $8.24 | 0 |
| 2021-02-10 | $8.62 | $8.79 | $8.44 | $8.67 | $8.24 | 34,268,970 |
| 2021-02-09 | $8.43 | $8.79 | $8.31 | $8.61 | $8.18 | 37,909,030 |
| 2021-02-08 | $8.63 | $8.81 | $8.30 | $8.38 | $7.96 | 47,368,640 |
| 2021-02-05 | $9.28 | $9.30 | $8.54 | $8.62 | $8.19 | 68,846,250 |
| 2021-02-04 | $9.14 | $9.33 | $8.93 | $9.27 | $8.81 | 44,828,600 |
| 2021-02-03 | $8.99 | $9.34 | $8.83 | $9.15 | $8.69 | 54,526,580 |
| 2021-02-02 | $8.92 | $9.15 | $8.88 | $9.08 | $8.63 | 52,166,820 |
| 2021-02-01 | $8.58 | $9.15 | $8.50 | $9.08 | $8.63 | 88,435,260 |
| 2021-01-29 | $7.90 | $8.64 | $7.90 | $8.64 | $8.21 | 108,410,490 |
| 2021-01-28 | $7.69 | $7.88 | $7.55 | $7.85 | $7.46 | 32,160,060 |
| 2021-01-27 | $7.70 | $7.96 | $7.66 | $7.77 | $7.38 | 35,391,140 |
| 2021-01-26 | $7.80 | $7.90 | $7.60 | $7.73 | $7.35 | 36,714,690 |
| 2021-01-25 | $7.52 | $7.90 | $7.47 | $7.85 | $7.46 | 82,804,420 |
| 2021-01-22 | $7.31 | $7.60 | $7.06 | $7.53 | $7.16 | 61,842,480 |
| 2021-01-21 | $7.16 | $7.48 | $7.09 | $7.34 | $6.97 | 45,320,350 |
| 2021-01-20 | $7.18 | $7.19 | $7.05 | $7.15 | $6.79 | 18,110,110 |
| 2021-01-19 | $7.39 | $7.39 | $7.12 | $7.16 | $6.80 | 31,057,530 |
| 2021-01-18 | $7.05 | $7.29 | $7.02 | $7.24 | $6.88 | 30,440,530 |
| 2021-01-15 | $7.20 | $7.20 | $6.92 | $7.10 | $6.75 | 30,093,550 |
| 2021-01-14 | $7.04 | $7.41 | $7.02 | $7.22 | $6.86 | 55,873,490 |
| 2021-01-13 | $7.04 | $7.21 | $6.93 | $7.10 | $6.75 | 31,480,600 |
| 2021-01-12 | $6.76 | $7.14 | $6.68 | $7.09 | $6.74 | 36,721,530 |
| 2021-01-11 | $7.09 | $7.10 | $6.71 | $6.71 | $6.38 | 29,618,740 |
| 2021-01-08 | $6.99 | $7.10 | $6.90 | $7.06 | $6.71 | 18,844,080 |
| 2021-01-07 | $7.09 | $7.16 | $6.88 | $6.99 | $6.64 | 22,246,330 |
| 2021-01-06 | $7.11 | $7.23 | $7.05 | $7.11 | $6.76 | 25,693,070 |
| 2021-01-05 | $7.02 | $7.26 | $7.00 | $7.09 | $6.74 | 30,998,400 |
| 2021-01-04 | $6.86 | $7.18 | $6.85 | $7.06 | $6.71 | 30,545,640 |
| 2021-01-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.54 | 0 |
| 2020-12-31 | $6.99 | $7.08 | $6.81 | $6.88 | $6.54 | 20,870,460 |
| 2020-12-30 | $6.99 | $7.05 | $6.89 | $7.03 | $6.68 | 9,703,700 |
| 2020-12-29 | $7.02 | $7.16 | $6.95 | $6.96 | $6.61 | 14,935,220 |
| 2020-12-28 | $6.85 | $7.09 | $6.80 | $7.02 | $6.67 | 22,566,280 |
| 2020-12-25 | $6.77 | $6.85 | $6.71 | $6.80 | $6.46 | 10,862,450 |
| 2020-12-24 | $6.78 | $6.88 | $6.57 | $6.78 | $6.44 | 22,243,050 |
| 2020-12-23 | $6.75 | $6.84 | $6.60 | $6.77 | $6.43 | 25,963,720 |
| 2020-12-22 | $7.12 | $7.12 | $6.81 | $6.82 | $6.48 | 26,219,720 |
| 2020-12-21 | $7.30 | $7.30 | $7.05 | $7.14 | $6.78 | 23,980,950 |
| 2020-12-18 | $7.15 | $7.34 | $7.12 | $7.31 | $6.95 | 19,142,920 |
| 2020-12-17 | $7.20 | $7.22 | $6.95 | $7.16 | $6.80 | 16,543,480 |
| 2020-12-16 | $7.08 | $7.32 | $7.03 | $7.14 | $6.78 | 20,327,910 |
| 2020-12-15 | $7.04 | $7.14 | $6.93 | $7.07 | $6.72 | 16,412,210 |
| 2020-12-14 | $7.14 | $7.20 | $7.00 | $7.05 | $6.70 | 15,869,570 |
| 2020-12-11 | $7.30 | $7.33 | $7.02 | $7.13 | $6.78 | 24,933,370 |
| 2020-12-10 | $7.23 | $7.36 | $7.22 | $7.26 | $6.90 | 15,311,900 |
| 2020-12-09 | $7.38 | $7.54 | $7.25 | $7.29 | $6.93 | 23,701,710 |
| 2020-12-08 | $7.40 | $7.46 | $7.30 | $7.38 | $7.01 | 18,850,810 |
| 2020-12-07 | $7.56 | $7.75 | $7.35 | $7.41 | $7.04 | 37,635,500 |
| 2020-12-04 | $7.65 | $7.65 | $7.45 | $7.51 | $7.14 | 22,685,790 |
| 2020-12-03 | $7.65 | $7.74 | $7.53 | $7.60 | $7.22 | 29,128,600 |
| 2020-12-02 | $7.87 | $7.92 | $7.61 | $7.70 | $7.32 | 48,687,660 |
| 2020-12-01 | $7.12 | $7.86 | $7.01 | $7.69 | $7.31 | 83,769,570 |
| 2020-11-30 | $7.01 | $7.34 | $6.95 | $7.15 | $6.79 | 38,619,010 |
| 2020-11-27 | $7.18 | $7.20 | $6.88 | $7.02 | $6.67 | 31,187,030 |
| 2020-11-26 | $7.28 | $7.33 | $6.94 | $7.19 | $6.83 | 43,113,830 |
| 2020-11-25 | $7.26 | $7.62 | $7.17 | $7.19 | $6.83 | 49,990,730 |
| 2020-11-24 | $7.37 | $7.43 | $7.18 | $7.23 | $6.87 | 39,228,400 |
| 2020-11-23 | $6.87 | $7.54 | $6.85 | $7.41 | $7.04 | 77,726,240 |
| 2020-11-20 | $6.79 | $6.89 | $6.68 | $6.85 | $6.51 | 19,933,640 |
| 2020-11-19 | $7.01 | $7.02 | $6.77 | $6.82 | $6.48 | 22,845,410 |
| 2020-11-18 | $7.16 | $7.24 | $7.01 | $7.05 | $6.70 | 21,408,130 |
| 2020-11-17 | $6.97 | $7.23 | $6.94 | $7.20 | $6.84 | 21,184,950 |
| 2020-11-16 | $6.99 | $7.12 | $6.88 | $7.03 | $6.68 | 21,788,170 |
| 2020-11-13 | $7.20 | $7.32 | $6.89 | $6.97 | $6.62 | 22,671,740 |
| 2020-11-12 | $7.21 | $7.31 | $7.10 | $7.25 | $6.89 | 19,335,830 |
| 2020-11-11 | $6.85 | $7.43 | $6.77 | $7.25 | $6.89 | 41,809,000 |
| 2020-11-10 | $6.73 | $6.91 | $6.71 | $6.90 | $6.56 | 24,205,960 |
| 2020-11-09 | $6.77 | $6.84 | $6.66 | $6.72 | $6.39 | 20,105,650 |
| 2020-11-06 | $6.75 | $6.80 | $6.61 | $6.74 | $6.40 | 16,074,910 |
| 2020-11-05 | $6.65 | $7.06 | $6.62 | $6.78 | $6.44 | 33,253,880 |
| 2020-11-04 | $6.76 | $6.82 | $6.54 | $6.57 | $6.24 | 26,992,360 |
| 2020-11-03 | $6.63 | $7.07 | $6.53 | $6.87 | $6.53 | 50,082,300 |
| 2020-11-02 | $7.40 | $7.40 | $6.79 | $6.79 | $6.45 | 78,978,410 |
| 2020-10-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-29 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-28 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-26 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-23 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-21 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-20 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-19 | $7.54 | $7.54 | $7.54 | $7.54 | $7.16 | 0 |
| 2020-10-16 | $7.51 | $7.55 | $7.38 | $7.54 | $7.16 | 22,293,530 |
| 2020-10-15 | $7.30 | $7.66 | $7.29 | $7.51 | $7.14 | 50,074,940 |
| 2020-10-14 | $7.55 | $7.60 | $7.22 | $7.34 | $6.97 | 40,285,100 |
| 2020-10-13 | $7.07 | $7.64 | $6.97 | $7.55 | $7.17 | 48,692,700 |
| 2020-10-12 | $7.05 | $7.12 | $6.90 | $7.08 | $6.73 | 33,775,520 |
| 2020-10-09 | $7.17 | $7.20 | $6.99 | $7.05 | $6.70 | 37,017,310 |
| 2020-10-08 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 0 |
| 2020-10-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 0 |
| 2020-10-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 0 |
| 2020-10-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 0 |
| 2020-10-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 0 |
| 2020-10-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.69 | 0 |
| 2020-09-30 | $7.01 | $7.11 | $6.96 | $7.04 | $6.69 | 22,427,990 |
| 2020-09-29 | $6.98 | $7.10 | $6.90 | $7.04 | $6.69 | 26,520,650 |
| 2020-09-28 | $6.76 | $7.16 | $6.71 | $7.00 | $6.65 | 44,878,320 |
| 2020-09-25 | $6.80 | $6.99 | $6.65 | $6.77 | $6.43 | 28,983,790 |
| 2020-09-24 | $6.85 | $6.95 | $6.76 | $6.77 | $6.43 | 27,520,340 |
| 2020-09-23 | $6.98 | $7.02 | $6.86 | $6.94 | $6.59 | 23,717,080 |
| 2020-09-22 | $6.96 | $7.10 | $6.80 | $6.88 | $6.54 | 51,867,790 |
| 2020-09-21 | $6.83 | $7.08 | $6.76 | $6.99 | $6.64 | 65,935,670 |
| 2020-09-18 | $6.35 | $6.88 | $6.35 | $6.86 | $6.52 | 76,356,190 |
| 2020-09-17 | $6.08 | $6.47 | $6.06 | $6.35 | $6.03 | 37,961,510 |
| 2020-09-16 | $6.02 | $6.12 | $5.99 | $6.07 | $5.77 | 8,787,710 |
| 2020-09-15 | $6.05 | $6.06 | $5.96 | $6.02 | $5.72 | 5,457,270 |
| 2020-09-14 | $6.05 | $6.10 | $6.02 | $6.06 | $5.76 | 7,118,880 |
| 2020-09-11 | $5.97 | $6.06 | $5.94 | $6.05 | $5.75 | 11,336,430 |
| 2020-09-10 | $6.12 | $6.13 | $5.92 | $6.02 | $5.72 | 16,454,820 |
| 2020-09-09 | $6.08 | $6.16 | $6.06 | $6.10 | $5.80 | 12,199,470 |
| 2020-09-08 | $6.06 | $6.17 | $6.01 | $6.12 | $5.82 | 11,732,090 |
| 2020-09-07 | $6.07 | $6.15 | $6.01 | $6.06 | $5.76 | 14,569,780 |
| 2020-09-04 | $6.05 | $6.11 | $6.01 | $6.07 | $5.77 | 17,744,190 |
| 2020-09-03 | $6.22 | $6.25 | $6.07 | $6.11 | $5.81 | 18,675,720 |
| 2020-09-02 | $6.28 | $6.30 | $6.21 | $6.25 | $5.94 | 16,065,460 |
| 2020-09-01 | $6.24 | $6.27 | $6.20 | $6.26 | $5.95 | 11,099,150 |
| 2020-08-31 | $6.35 | $6.37 | $6.20 | $6.22 | $5.91 | 13,637,490 |
| 2020-08-28 | $6.26 | $6.30 | $6.20 | $6.29 | $5.98 | 11,874,750 |
| 2020-08-27 | $6.11 | $6.31 | $6.01 | $6.29 | $5.98 | 27,649,650 |
| 2020-08-26 | $6.28 | $6.30 | $6.08 | $6.13 | $5.83 | 24,359,450 |
| 2020-08-25 | $6.40 | $6.40 | $6.24 | $6.27 | $5.96 | 26,133,040 |
| 2020-08-24 | $6.40 | $6.53 | $6.31 | $6.39 | $6.07 | 31,236,280 |
| 2020-08-21 | $6.25 | $6.44 | $6.23 | $6.42 | $6.10 | 34,686,380 |
| 2020-08-20 | $6.22 | $6.35 | $6.19 | $6.25 | $5.94 | 32,426,350 |
| 2020-08-19 | $6.31 | $6.38 | $6.20 | $6.24 | $5.93 | 45,675,660 |
| 2020-08-18 | $6.35 | $6.36 | $6.26 | $6.29 | $5.98 | 38,021,890 |
| 2020-08-17 | $6.33 | $6.39 | $6.25 | $6.36 | $6.04 | 45,455,500 |
| 2020-08-14 | $6.36 | $6.38 | $6.18 | $6.27 | $5.96 | 53,657,500 |
| 2020-08-13 | $6.60 | $6.61 | $6.41 | $6.44 | $6.12 | 58,700,500 |
| 2020-08-12 | $6.35 | $6.79 | $6.35 | $6.65 | $6.32 | 93,041,260 |
| 2020-08-11 | $6.89 | $6.90 | $6.32 | $6.45 | $6.13 | 128,447,250 |
| 2020-08-10 | $6.02 | $6.60 | $6.02 | $6.60 | $6.27 | 76,669,680 |
| 2020-08-07 | $6.03 | $6.03 | $5.88 | $6.00 | $5.70 | 21,494,960 |
| 2020-08-06 | $6.03 | $6.08 | $5.95 | $6.03 | $5.73 | 21,778,660 |
| 2020-08-05 | $6.09 | $6.09 | $5.97 | $6.02 | $5.72 | 27,226,690 |
| 2020-08-04 | $6.13 | $6.15 | $6.03 | $6.08 | $5.78 | 23,474,040 |
| 2020-08-03 | $6.00 | $6.13 | $6.00 | $6.10 | $5.80 | 34,662,220 |
| 2020-07-31 | $5.99 | $6.01 | $5.90 | $5.98 | $5.68 | 26,770,490 |
| 2020-07-30 | $5.90 | $6.03 | $5.88 | $5.99 | $5.69 | 34,743,050 |
| 2020-07-29 | $5.80 | $5.91 | $5.72 | $5.89 | $5.60 | 19,899,400 |
| 2020-07-28 | $5.89 | $5.97 | $5.78 | $5.83 | $5.54 | 20,218,270 |
| 2020-07-27 | $5.79 | $6.01 | $5.76 | $5.90 | $5.61 | 33,237,670 |
| 2020-07-24 | $5.96 | $6.02 | $5.70 | $5.72 | $5.44 | 29,213,960 |
| 2020-07-23 | $5.97 | $6.07 | $5.85 | $5.99 | $5.69 | 28,475,290 |
| 2020-07-22 | $6.03 | $6.08 | $5.97 | $6.03 | $5.73 | 31,912,900 |
| 2020-07-21 | $6.08 | $6.09 | $5.96 | $6.06 | $5.76 | 32,468,950 |
| 2020-07-20 | $5.72 | $6.08 | $5.72 | $6.08 | $5.78 | 44,657,950 |
| 2020-07-17 | $5.68 | $5.75 | $5.65 | $5.70 | $5.42 | 18,935,930 |
| 2020-07-16 | $5.83 | $5.89 | $5.66 | $5.67 | $5.39 | 26,073,080 |
| 2020-07-15 | $6.00 | $6.03 | $5.80 | $5.82 | $5.53 | 29,208,840 |
| 2020-07-14 | $6.04 | $6.17 | $5.89 | $5.99 | $5.69 | 36,804,840 |
| 2020-07-13 | $5.86 | $6.05 | $5.85 | $6.04 | $5.74 | 37,697,580 |
| 2020-07-10 | $6.00 | $6.02 | $5.85 | $5.88 | $5.59 | 34,091,010 |
| 2020-07-09 | $6.01 | $6.06 | $5.93 | $6.05 | $5.75 | 37,541,740 |
| 2020-07-08 | $5.86 | $5.98 | $5.83 | $5.94 | $5.64 | 32,917,140 |
| 2020-07-07 | $5.98 | $6.04 | $5.81 | $5.83 | $5.54 | 42,220,630 |
| 2020-07-06 | $5.68 | $5.95 | $5.65 | $5.90 | $5.61 | 50,256,950 |
| 2020-07-03 | $5.51 | $5.65 | $5.50 | $5.59 | $5.31 | 24,860,200 |
| 2020-07-02 | $5.37 | $5.52 | $5.37 | $5.51 | $5.24 | 21,965,380 |
| 2020-07-01 | $5.28 | $5.41 | $5.26 | $5.39 | $5.12 | 13,533,020 |
| 2020-06-30 | $5.28 | $5.31 | $5.27 | $5.28 | $5.02 | 6,795,270 |
| 2020-06-29 | $5.33 | $5.35 | $5.25 | $5.26 | $5.00 | 9,880,150 |
| 2020-06-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 0 |
| 2020-06-25 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 0 |
| 2020-06-24 | $5.38 | $5.39 | $5.34 | $5.35 | $5.08 | 7,782,540 |
| 2020-06-23 | $5.45 | $5.45 | $5.37 | $5.38 | $5.11 | 7,567,390 |
| 2020-06-22 | $5.47 | $5.50 | $5.43 | $5.45 | $5.18 | 7,222,830 |
| 2020-06-19 | $5.45 | $5.49 | $5.44 | $5.49 | $5.22 | 12,219,600 |
| 2020-06-18 | $5.43 | $5.50 | $5.40 | $5.46 | $5.19 | 9,420,550 |
| 2020-06-17 | $5.43 | $5.45 | $5.38 | $5.43 | $5.16 | 9,113,740 |
| 2020-06-16 | $5.41 | $5.46 | $5.39 | $5.43 | $5.16 | 9,033,050 |
| 2020-06-15 | $5.38 | $5.42 | $5.35 | $5.40 | $5.13 | 10,469,340 |
| 2020-06-12 | $5.32 | $5.43 | $5.31 | $5.40 | $5.13 | 16,168,380 |
| 2020-06-11 | $5.49 | $5.50 | $5.35 | $5.41 | $5.14 | 16,398,660 |
| 2020-06-10 | $5.83 | $5.83 | $5.76 | $5.79 | $5.21 | 14,441,820 |
| 2020-06-09 | $5.81 | $5.84 | $5.79 | $5.82 | $5.24 | 7,872,860 |
| 2020-06-08 | $5.81 | $5.86 | $5.81 | $5.83 | $5.25 | 8,451,980 |
| 2020-06-05 | $5.77 | $5.82 | $5.77 | $5.80 | $5.22 | 6,904,460 |
| 2020-06-04 | $5.80 | $5.81 | $5.76 | $5.78 | $5.20 | 9,308,340 |
| 2020-06-03 | $5.79 | $5.82 | $5.78 | $5.79 | $5.21 | 16,337,540 |
| 2020-06-02 | $5.71 | $5.76 | $5.70 | $5.75 | $5.18 | 12,521,570 |
| 2020-06-01 | $5.65 | $5.73 | $5.64 | $5.71 | $5.14 | 13,379,630 |
| 2020-05-29 | $5.62 | $5.67 | $5.61 | $5.63 | $5.07 | 10,181,430 |
| 2020-05-28 | $5.62 | $5.68 | $5.60 | $5.66 | $5.10 | 8,932,850 |
| 2020-05-27 | $5.66 | $5.67 | $5.60 | $5.62 | $5.06 | 7,682,050 |
| 2020-05-26 | $5.64 | $5.67 | $5.63 | $5.66 | $5.10 | 9,107,400 |
| 2020-05-25 | $5.62 | $5.68 | $5.61 | $5.63 | $5.07 | 6,656,820 |
| 2020-05-22 | $5.70 | $5.71 | $5.60 | $5.62 | $5.06 | 10,780,410 |
| 2020-05-21 | $5.79 | $5.81 | $5.68 | $5.69 | $5.12 | 12,487,370 |
| 2020-05-20 | $5.81 | $5.84 | $5.76 | $5.77 | $5.19 | 9,953,580 |
| 2020-05-19 | $5.86 | $5.88 | $5.81 | $5.83 | $5.25 | 9,555,070 |
| 2020-05-18 | $5.93 | $5.98 | $5.83 | $5.83 | $5.25 | 11,784,880 |
| 2020-05-15 | $5.88 | $5.92 | $5.86 | $5.89 | $5.30 | 10,729,480 |
| 2020-05-14 | $5.87 | $5.94 | $5.82 | $5.88 | $5.29 | 10,893,840 |
| 2020-05-13 | $5.86 | $5.90 | $5.81 | $5.89 | $5.30 | 7,960,770 |
| 2020-05-12 | $5.95 | $5.98 | $5.86 | $5.89 | $5.30 | 14,795,630 |
| 2020-05-11 | $5.88 | $6.03 | $5.86 | $5.94 | $5.35 | 22,517,030 |
| 2020-05-08 | $5.85 | $5.89 | $5.83 | $5.87 | $5.28 | 12,909,290 |
| 2020-05-07 | $5.86 | $5.87 | $5.81 | $5.82 | $5.24 | 10,848,300 |
| 2020-05-06 | $5.79 | $5.87 | $5.78 | $5.86 | $5.28 | 14,541,920 |
| 2020-05-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.26 | 0 |
| 2020-05-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.26 | 0 |
| 2020-05-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.26 | 0 |
| 2020-04-30 | $5.79 | $5.86 | $5.76 | $5.84 | $5.26 | 12,281,640 |
| 2020-04-29 | $5.72 | $5.78 | $5.71 | $5.76 | $5.19 | 9,892,600 |
| 2020-04-28 | $5.89 | $5.89 | $5.62 | $5.75 | $5.18 | 17,291,810 |
| 2020-04-27 | $5.91 | $5.96 | $5.87 | $5.87 | $5.28 | 9,863,370 |
| 2020-04-24 | $5.97 | $5.97 | $5.88 | $5.91 | $5.32 | 11,013,990 |
| 2020-04-23 | $6.05 | $6.06 | $5.96 | $5.96 | $5.37 | 13,718,620 |
| 2020-04-22 | $6.07 | $6.09 | $6.02 | $6.05 | $5.45 | 12,812,660 |
| 2020-04-21 | $6.05 | $6.09 | $5.98 | $6.09 | $5.48 | 17,411,340 |
| 2020-04-20 | $5.99 | $6.11 | $5.98 | $6.08 | $5.47 | 24,024,080 |
| 2020-04-17 | $5.92 | $6.08 | $5.90 | $5.98 | $5.38 | 23,774,280 |
| 2020-04-16 | $5.89 | $5.91 | $5.85 | $5.89 | $5.30 | 8,675,700 |
| 2020-04-15 | $5.96 | $5.96 | $5.89 | $5.91 | $5.32 | 13,223,560 |
| 2020-04-14 | $5.92 | $5.97 | $5.90 | $5.96 | $5.37 | 10,228,370 |
| 2020-04-13 | $5.92 | $5.94 | $5.88 | $5.90 | $5.31 | 11,337,900 |
| 2020-04-10 | $6.06 | $6.06 | $5.91 | $5.94 | $5.35 | 15,207,210 |
| 2020-04-09 | $6.05 | $6.08 | $6.02 | $6.04 | $5.44 | 11,344,290 |
| 2020-04-08 | $6.02 | $6.04 | $5.98 | $6.02 | $5.42 | 11,332,380 |
| 2020-04-07 | $5.98 | $6.09 | $5.97 | $6.06 | $5.46 | 21,090,910 |
| 2020-04-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.31 | 0 |
| 2020-04-03 | $6.04 | $6.04 | $5.88 | $5.90 | $5.31 | 16,776,610 |
| 2020-04-02 | $6.00 | $6.05 | $5.95 | $6.05 | $5.45 | 14,542,290 |
| 2020-04-01 | $6.04 | $6.14 | $6.00 | $6.02 | $5.42 | 15,974,890 |
| 2020-03-31 | $6.09 | $6.13 | $6.01 | $6.04 | $5.44 | 12,331,790 |
| 2020-03-30 | $6.02 | $6.13 | $6.01 | $6.04 | $5.44 | 14,997,350 |
| 2020-03-27 | $6.07 | $6.23 | $6.02 | $6.11 | $5.50 | 23,378,000 |
| 2020-03-26 | $6.10 | $6.10 | $6.00 | $6.02 | $5.42 | 14,340,970 |
| 2020-03-25 | $6.12 | $6.16 | $6.05 | $6.10 | $5.49 | 19,979,280 |
| 2020-03-24 | $6.03 | $6.06 | $5.92 | $6.03 | $5.43 | 19,171,430 |
| 2020-03-23 | $5.81 | $5.95 | $5.79 | $5.86 | $5.28 | 12,122,980 |
| 2020-03-20 | $5.91 | $5.97 | $5.86 | $5.96 | $5.37 | 14,939,890 |
| 2020-03-19 | $5.80 | $5.93 | $5.69 | $5.86 | $5.28 | 15,414,180 |
| 2020-03-18 | $5.90 | $6.01 | $5.76 | $5.78 | $5.20 | 18,749,570 |
| 2020-03-17 | $5.82 | $5.89 | $5.68 | $5.86 | $5.28 | 18,814,010 |
| 2020-03-16 | $6.01 | $6.09 | $5.78 | $5.80 | $5.22 | 24,887,710 |
| 2020-03-13 | $5.81 | $6.03 | $5.76 | $5.96 | $5.37 | 30,187,220 |
| 2020-03-12 | $6.14 | $6.20 | $6.06 | $6.09 | $5.48 | 20,798,160 |
| 2020-03-11 | $6.37 | $6.39 | $6.20 | $6.21 | $5.59 | 24,975,550 |
| 2020-03-10 | $6.13 | $6.40 | $6.13 | $6.35 | $5.72 | 27,372,110 |
| 2020-03-09 | $6.45 | $6.48 | $6.25 | $6.26 | $5.64 | 31,036,950 |
| 2020-03-06 | $6.66 | $6.68 | $6.53 | $6.55 | $5.90 | 29,758,980 |
| 2020-03-05 | $6.79 | $6.84 | $6.70 | $6.74 | $6.07 | 41,331,040 |
| 2020-03-04 | $6.51 | $6.75 | $6.49 | $6.75 | $6.08 | 47,465,720 |
| 2020-03-03 | $6.82 | $6.89 | $6.50 | $6.61 | $5.95 | 70,824,400 |
| 2020-03-02 | $6.14 | $6.68 | $6.14 | $6.67 | $6.01 | 61,618,240 |
| 2020-02-28 | $6.15 | $6.37 | $6.05 | $6.11 | $5.50 | 39,068,440 |
| 2020-02-27 | $6.22 | $6.40 | $6.16 | $6.29 | $5.66 | 43,786,320 |
| 2020-02-26 | $5.89 | $6.36 | $5.87 | $6.21 | $5.59 | 59,495,660 |
| 2020-02-25 | $6.04 | $6.06 | $5.87 | $5.98 | $5.38 | 32,934,090 |
| 2020-02-24 | $6.17 | $6.18 | $6.10 | $6.16 | $5.55 | 23,136,430 |
| 2020-02-21 | $6.21 | $6.23 | $6.15 | $6.19 | $5.57 | 26,134,580 |
| 2020-02-20 | $6.08 | $6.22 | $6.04 | $6.20 | $5.58 | 28,215,620 |
| 2020-02-19 | $6.11 | $6.18 | $6.06 | $6.08 | $5.47 | 20,215,010 |
| 2020-02-18 | $6.15 | $6.17 | $6.04 | $6.11 | $5.50 | 19,061,110 |
| 2020-02-17 | $5.99 | $6.12 | $5.96 | $6.12 | $5.51 | 21,169,370 |
| 2020-02-14 | $5.94 | $5.98 | $5.90 | $5.94 | $5.35 | 14,328,800 |
| 2020-02-13 | $6.03 | $6.10 | $5.93 | $5.94 | $5.35 | 19,433,040 |
| 2020-02-12 | $6.00 | $6.02 | $5.93 | $6.01 | $5.41 | 14,618,000 |
| 2020-02-11 | $6.01 | $6.05 | $5.95 | $5.97 | $5.37 | 19,186,940 |
| 2020-02-10 | $5.77 | $6.04 | $5.75 | $6.03 | $5.43 | 27,643,190 |
| 2020-02-07 | $5.81 | $5.84 | $5.72 | $5.80 | $5.22 | 19,793,560 |
| 2020-02-06 | $5.76 | $5.84 | $5.66 | $5.81 | $5.23 | 19,635,990 |
| 2020-02-05 | $5.73 | $5.90 | $5.67 | $5.73 | $5.16 | 26,008,660 |
| 2020-02-04 | $5.50 | $5.80 | $5.50 | $5.69 | $5.12 | 29,568,060 |
| 2020-02-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.17 | 7,887,500 |
| 2020-01-31 | $6.38 | $6.38 | $6.38 | $6.38 | $5.74 | 0 |
| 2020-01-30 | $6.38 | $6.38 | $6.38 | $6.38 | $5.74 | 0 |
| 2020-01-29 | $6.38 | $6.38 | $6.38 | $6.38 | $5.74 | 0 |
| 2020-01-28 | $6.38 | $6.38 | $6.38 | $6.38 | $5.74 | 0 |
| 2020-01-27 | $6.38 | $6.38 | $6.38 | $6.38 | $5.74 | 0 |
| 2020-01-24 | $6.38 | $6.38 | $6.38 | $6.38 | $5.74 | 0 |
| 2020-01-23 | $6.60 | $6.69 | $6.28 | $6.38 | $5.74 | 19,203,650 |
| 2020-01-22 | $6.64 | $6.70 | $6.50 | $6.66 | $6.00 | 12,767,420 |
| 2020-01-21 | $6.91 | $6.94 | $6.68 | $6.70 | $6.03 | 16,130,900 |
| 2020-01-20 | $6.75 | $6.95 | $6.67 | $6.94 | $6.25 | 19,531,280 |
| 2020-01-17 | $6.88 | $6.88 | $6.76 | $6.78 | $6.10 | 9,615,070 |
| 2020-01-16 | $6.89 | $6.99 | $6.81 | $6.82 | $6.14 | 9,410,380 |
| 2020-01-15 | $6.94 | $6.94 | $6.76 | $6.86 | $6.18 | 13,996,320 |
| 2020-01-14 | $6.96 | $7.01 | $6.90 | $6.91 | $6.22 | 11,035,470 |
| 2020-01-13 | $6.94 | $6.95 | $6.83 | $6.94 | $6.25 | 10,741,280 |
| 2020-01-10 | $6.89 | $7.01 | $6.83 | $6.91 | $6.22 | 19,352,530 |
| 2020-01-09 | $6.85 | $6.90 | $6.81 | $6.84 | $6.16 | 11,293,630 |
| 2020-01-08 | $6.92 | $6.93 | $6.73 | $6.77 | $6.10 | 21,021,100 |
| 2020-01-07 | $6.95 | $6.98 | $6.87 | $6.97 | $6.28 | 14,673,890 |
| 2020-01-06 | $6.93 | $7.04 | $6.88 | $6.92 | $6.23 | 20,988,430 |
| 2020-01-03 | $6.99 | $7.09 | $6.97 | $6.99 | $6.29 | 16,582,930 |
| 2020-01-02 | $7.04 | $7.11 | $6.96 | $6.99 | $6.29 | 26,692,590 |
| 2020-01-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.28 | 0 |
| 2019-12-31 | $6.86 | $7.03 | $6.85 | $6.97 | $6.28 | 21,593,510 |
| 2019-12-30 | $6.70 | $6.95 | $6.66 | $6.91 | $6.22 | 25,948,120 |
| 2019-12-27 | $6.75 | $6.76 | $6.65 | $6.66 | $6.00 | 14,759,300 |
| 2019-12-26 | $6.49 | $6.75 | $6.49 | $6.71 | $6.04 | 18,798,450 |
| 2019-12-25 | $6.52 | $6.60 | $6.47 | $6.50 | $5.85 | 8,399,590 |
| 2019-12-24 | $6.46 | $6.55 | $6.44 | $6.55 | $5.90 | 9,429,280 |
| 2019-12-23 | $6.63 | $6.68 | $6.43 | $6.45 | $5.81 | 18,505,560 |
| 2019-12-20 | $6.66 | $6.71 | $6.61 | $6.61 | $5.95 | 13,454,910 |
| 2019-12-19 | $6.62 | $6.73 | $6.57 | $6.65 | $5.99 | 14,176,230 |
| 2019-12-18 | $6.64 | $6.71 | $6.57 | $6.59 | $5.93 | 16,460,080 |
| 2019-12-17 | $6.58 | $6.68 | $6.53 | $6.64 | $5.98 | 19,230,900 |
| 2019-12-16 | $6.60 | $6.66 | $6.54 | $6.59 | $5.93 | 15,657,760 |
| 2019-12-13 | $6.55 | $6.61 | $6.47 | $6.56 | $5.91 | 17,738,440 |
| 2019-12-12 | $6.42 | $6.57 | $6.40 | $6.52 | $5.87 | 18,143,290 |
| 2019-12-11 | $6.37 | $6.51 | $6.35 | $6.44 | $5.80 | 16,242,810 |
| 2019-12-10 | $6.39 | $6.40 | $6.33 | $6.38 | $5.74 | 11,247,860 |
| 2019-12-09 | $6.28 | $6.39 | $6.25 | $6.39 | $5.75 | 18,384,970 |
| 2019-12-06 | $6.29 | $6.31 | $6.22 | $6.28 | $5.65 | 11,970,950 |
| 2019-12-05 | $6.31 | $6.33 | $6.27 | $6.30 | $5.67 | 10,275,460 |
| 2019-12-04 | $6.30 | $6.33 | $6.26 | $6.27 | $5.65 | 11,578,330 |
| 2019-12-03 | $6.22 | $6.36 | $6.18 | $6.35 | $5.72 | 18,810,830 |
| 2019-12-02 | $6.27 | $6.28 | $6.20 | $6.25 | $5.63 | 9,710,350 |
| 2019-11-29 | $6.21 | $6.26 | $6.17 | $6.22 | $5.60 | 9,439,210 |
| 2019-11-28 | $6.22 | $6.30 | $6.19 | $6.23 | $5.61 | 14,160,940 |
| 2019-11-27 | $6.21 | $6.31 | $6.16 | $6.19 | $5.57 | 18,086,950 |
| 2019-11-26 | $6.26 | $6.28 | $6.20 | $6.21 | $5.59 | 19,214,400 |
| 2019-11-25 | $6.03 | $6.29 | $5.99 | $6.29 | $5.66 | 34,527,090 |
| 2019-11-22 | $6.04 | $6.07 | $5.96 | $6.01 | $5.41 | 8,597,060 |
| 2019-11-21 | $6.00 | $6.04 | $5.96 | $6.00 | $5.40 | 6,191,500 |
| 2019-11-20 | $6.11 | $6.11 | $6.01 | $6.01 | $5.41 | 6,707,540 |
| 2019-11-19 | $6.00 | $6.12 | $5.96 | $6.11 | $5.50 | 10,300,030 |
| 2019-11-18 | $5.99 | $6.05 | $5.95 | $5.99 | $5.39 | 6,562,680 |
| 2019-11-15 | $6.11 | $6.11 | $5.99 | $6.00 | $5.40 | 8,749,680 |
| 2019-11-14 | $6.06 | $6.13 | $6.01 | $6.12 | $5.51 | 9,771,150 |
| 2019-11-13 | $6.12 | $6.13 | $5.98 | $6.04 | $5.44 | 10,585,000 |
| 2019-11-12 | $6.05 | $6.15 | $6.04 | $6.11 | $5.50 | 8,681,400 |
| 2019-11-11 | $6.14 | $6.14 | $6.04 | $6.04 | $5.44 | 13,883,220 |
| 2019-11-08 | $6.23 | $6.25 | $6.15 | $6.15 | $5.54 | 11,365,550 |
| 2019-11-07 | $6.17 | $6.22 | $6.13 | $6.17 | $5.55 | 11,595,390 |
| 2019-11-06 | $6.24 | $6.24 | $6.15 | $6.18 | $5.56 | 9,466,420 |
| 2019-11-05 | $6.18 | $6.26 | $6.15 | $6.23 | $5.61 | 14,221,290 |
| 2019-11-04 | $6.10 | $6.23 | $6.09 | $6.19 | $5.57 | 16,467,360 |
| 2019-11-01 | $5.96 | $6.09 | $5.92 | $6.07 | $5.46 | 9,309,690 |
| 2019-10-31 | $6.00 | $6.01 | $5.94 | $5.97 | $5.37 | 8,468,820 |
| 2019-10-30 | $6.11 | $6.11 | $5.97 | $5.97 | $5.37 | 12,367,560 |
| 2019-10-29 | $6.14 | $6.16 | $6.11 | $6.11 | $5.50 | 12,495,710 |
| 2019-10-28 | $6.00 | $6.13 | $6.00 | $6.12 | $5.51 | 11,319,320 |
| 2019-10-25 | $5.97 | $6.03 | $5.95 | $6.03 | $5.43 | 8,036,740 |
| 2019-10-24 | $6.05 | $6.06 | $5.95 | $5.98 | $5.38 | 13,305,280 |
| 2019-10-23 | $6.12 | $6.15 | $6.04 | $6.06 | $5.46 | 6,784,600 |
| 2019-10-22 | $6.13 | $6.17 | $6.07 | $6.14 | $5.53 | 6,630,900 |
| 2019-10-21 | $6.10 | $6.16 | $6.03 | $6.14 | $5.53 | 9,034,240 |
| 2019-10-18 | $6.22 | $6.25 | $6.10 | $6.13 | $5.52 | 11,985,390 |
| 2019-10-17 | $6.20 | $6.25 | $6.19 | $6.20 | $5.58 | 8,709,980 |
| 2019-10-16 | $6.24 | $6.28 | $6.20 | $6.20 | $5.58 | 10,339,780 |
| 2019-10-15 | $6.17 | $6.26 | $6.13 | $6.23 | $5.61 | 14,889,920 |
| 2019-10-14 | $6.13 | $6.21 | $6.12 | $6.17 | $5.55 | 12,311,950 |
| 2019-10-11 | $6.07 | $6.11 | $6.03 | $6.08 | $5.47 | 11,323,910 |
| 2019-10-10 | $6.00 | $6.06 | $5.97 | $6.05 | $5.45 | 8,082,800 |
| 2019-10-09 | $5.92 | $6.02 | $5.90 | $6.00 | $5.40 | 6,641,560 |
| 2019-10-08 | $5.86 | $6.03 | $5.85 | $5.94 | $5.35 | 9,266,820 |
| 2019-10-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.28 | 0 |
| 2019-10-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.28 | 0 |
| 2019-10-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.28 | 0 |
| 2019-10-02 | $5.86 | $5.86 | $5.86 | $5.86 | $5.28 | 0 |
| 2019-10-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.28 | 0 |
| 2019-09-30 | $5.93 | $5.95 | $5.85 | $5.86 | $5.28 | 7,845,260 |
| 2019-09-27 | $5.93 | $5.98 | $5.90 | $5.93 | $5.34 | 7,889,050 |
| 2019-09-26 | $6.02 | $6.04 | $5.91 | $5.92 | $5.33 | 9,375,250 |
| 2019-09-25 | $6.10 | $6.10 | $5.99 | $6.00 | $5.40 | 11,074,350 |
| 2019-09-24 | $6.13 | $6.20 | $6.11 | $6.11 | $5.50 | 7,988,600 |
| 2019-09-23 | $6.20 | $6.20 | $6.09 | $6.13 | $5.52 | 11,458,150 |
| 2019-09-20 | $6.20 | $6.30 | $6.20 | $6.22 | $5.60 | 12,726,780 |
| 2019-09-19 | $6.18 | $6.20 | $6.14 | $6.19 | $5.57 | 8,188,930 |
| 2019-09-18 | $6.17 | $6.23 | $6.14 | $6.15 | $5.54 | 10,233,370 |
| 2019-09-17 | $6.30 | $6.32 | $6.12 | $6.18 | $5.56 | 17,594,190 |
| 2019-09-16 | $6.40 | $6.43 | $6.32 | $6.34 | $5.71 | 14,424,680 |
| 2019-09-13 | $6.38 | $6.38 | $6.38 | $6.38 | $5.74 | 0 |
| 2019-09-12 | $6.34 | $6.40 | $6.31 | $6.38 | $5.74 | 13,901,120 |
| 2019-09-11 | $6.34 | $6.42 | $6.24 | $6.31 | $5.68 | 19,783,640 |
| 2019-09-10 | $6.34 | $6.36 | $6.25 | $6.29 | $5.66 | 12,209,530 |
| 2019-09-09 | $6.36 | $6.38 | $6.27 | $6.34 | $5.71 | 14,246,840 |
| 2019-09-06 | $6.30 | $6.32 | $6.23 | $6.28 | $5.65 | 14,809,810 |
| 2019-09-05 | $6.31 | $6.37 | $6.24 | $6.25 | $5.63 | 25,029,000 |
| 2019-09-04 | $6.06 | $6.29 | $6.03 | $6.26 | $5.64 | 26,562,320 |
| 2019-09-03 | $6.06 | $6.13 | $6.02 | $6.08 | $5.47 | 11,019,080 |
| 2019-09-02 | $5.93 | $6.06 | $5.89 | $6.05 | $5.45 | 14,372,430 |
| 2019-08-30 | $6.02 | $6.02 | $5.89 | $5.90 | $5.31 | 10,153,630 |
| 2019-08-29 | $6.02 | $6.04 | $5.95 | $5.96 | $5.37 | 7,595,120 |
| 2019-08-28 | $6.03 | $6.07 | $5.95 | $6.00 | $5.40 | 9,671,910 |
| 2019-08-27 | $5.95 | $6.06 | $5.92 | $6.02 | $5.42 | 11,142,290 |
| 2019-08-26 | $5.83 | $5.94 | $5.81 | $5.91 | $5.32 | 8,863,800 |
| 2019-08-23 | $6.00 | $6.02 | $5.95 | $5.96 | $5.37 | 10,560,220 |
| 2019-08-22 | $6.05 | $6.08 | $5.95 | $5.98 | $5.38 | 16,092,040 |
| 2019-08-21 | $5.89 | $5.98 | $5.87 | $5.97 | $5.37 | 11,880,830 |
| 2019-08-20 | $5.93 | $5.98 | $5.88 | $5.91 | $5.32 | 10,030,510 |
| 2019-08-19 | $5.78 | $5.93 | $5.77 | $5.93 | $5.34 | 13,389,750 |
| 2019-08-16 | $5.73 | $5.79 | $5.70 | $5.74 | $5.17 | 6,543,220 |
| 2019-08-15 | $5.61 | $5.74 | $5.57 | $5.73 | $5.16 | 6,972,780 |
| 2019-08-14 | $5.76 | $5.80 | $5.72 | $5.72 | $5.15 | 7,674,480 |
| 2019-08-13 | $5.72 | $5.73 | $5.67 | $5.69 | $5.12 | 6,471,000 |
| 2019-08-12 | $5.65 | $5.76 | $5.65 | $5.75 | $5.18 | 7,025,600 |
| 2019-08-09 | $5.78 | $5.79 | $5.63 | $5.65 | $5.09 | 6,643,480 |
| 2019-08-08 | $5.71 | $5.78 | $5.70 | $5.73 | $5.16 | 6,280,360 |
| 2019-08-07 | $5.78 | $5.79 | $5.65 | $5.68 | $5.11 | 9,497,400 |
| 2019-08-06 | $5.79 | $5.80 | $5.62 | $5.75 | $5.18 | 16,711,360 |
| 2019-08-05 | $6.02 | $6.04 | $5.88 | $5.89 | $5.30 | 14,982,590 |
| 2019-08-02 | $6.14 | $6.14 | $5.98 | $6.05 | $5.45 | 18,573,380 |
| 2019-08-01 | $6.29 | $6.32 | $6.22 | $6.25 | $5.63 | 9,634,270 |
| 2019-07-31 | $6.39 | $6.39 | $6.30 | $6.32 | $5.69 | 9,210,560 |
| 2019-07-30 | $6.33 | $6.45 | $6.33 | $6.39 | $5.75 | 10,230,250 |
| 2019-07-29 | $6.41 | $6.41 | $6.32 | $6.33 | $5.70 | 7,145,890 |
| 2019-07-26 | $6.34 | $6.40 | $6.32 | $6.39 | $5.75 | 6,141,340 |
| 2019-07-25 | $6.35 | $6.37 | $6.31 | $6.36 | $5.73 | 7,341,040 |
| 2019-07-24 | $6.33 | $6.42 | $6.32 | $6.35 | $5.72 | 9,903,600 |
| 2019-07-23 | $6.31 | $6.34 | $6.28 | $6.31 | $5.68 | 6,466,730 |
| 2019-07-22 | $6.45 | $6.45 | $6.28 | $6.29 | $5.66 | 8,873,900 |
| 2019-07-19 | $6.37 | $6.48 | $6.37 | $6.41 | $5.77 | 9,949,780 |
| 2019-07-18 | $6.46 | $6.46 | $6.36 | $6.36 | $5.73 | 9,851,380 |
| 2019-07-17 | $6.53 | $6.53 | $6.46 | $6.46 | $5.82 | 9,104,890 |
| 2019-07-16 | $6.47 | $6.53 | $6.45 | $6.49 | $5.84 | 8,546,440 |
| 2019-07-15 | $6.38 | $6.50 | $6.20 | $6.49 | $5.84 | 13,297,820 |
| 2019-07-12 | $6.32 | $6.43 | $6.29 | $6.40 | $5.76 | 9,515,050 |
| 2019-07-11 | $6.31 | $6.38 | $6.26 | $6.29 | $5.66 | 7,469,470 |
| 2019-07-10 | $6.37 | $6.37 | $6.25 | $6.28 | $5.65 | 9,252,500 |
| 2019-07-09 | $6.38 | $6.41 | $6.28 | $6.35 | $5.72 | 12,875,960 |
| 2019-07-08 | $6.62 | $6.62 | $6.38 | $6.39 | $5.75 | 18,662,830 |
| 2019-07-05 | $6.65 | $6.66 | $6.59 | $6.61 | $5.95 | 12,144,660 |
| 2019-07-04 | $6.61 | $6.72 | $6.59 | $6.64 | $5.98 | 24,102,020 |
| 2019-07-03 | $6.61 | $6.61 | $6.54 | $6.60 | $5.94 | 14,568,360 |
| 2019-07-02 | $6.65 | $6.65 | $6.56 | $6.60 | $5.94 | 20,269,070 |
| 2019-07-01 | $6.53 | $6.64 | $6.49 | $6.64 | $5.98 | 29,576,570 |
| 2019-06-28 | $6.49 | $6.49 | $6.38 | $6.43 | $5.79 | 16,661,840 |
| 2019-06-27 | $6.48 | $6.55 | $6.46 | $6.49 | $5.84 | 13,958,910 |
| 2019-06-26 | $6.45 | $6.51 | $6.43 | $6.46 | $5.82 | 10,679,400 |
| 2019-06-25 | $6.62 | $6.63 | $6.41 | $6.48 | $5.83 | 21,908,740 |
| 2019-06-24 | $6.67 | $6.68 | $6.60 | $6.62 | $5.96 | 15,695,690 |
| 2019-06-21 | $6.69 | $6.74 | $6.61 | $6.66 | $6.00 | 30,638,920 |
| 2019-06-20 | $6.51 | $6.71 | $6.47 | $6.65 | $5.99 | 25,515,550 |
| 2019-06-19 | $6.60 | $6.66 | $6.48 | $6.50 | $5.85 | 18,366,340 |
| 2019-06-18 | $6.47 | $6.49 | $6.39 | $6.44 | $5.80 | 10,445,000 |
| 2019-06-17 | $6.42 | $6.47 | $6.34 | $6.44 | $5.80 | 10,927,140 |
| 2019-06-14 | $6.58 | $6.64 | $6.40 | $6.40 | $5.76 | 17,836,330 |
| 2019-06-13 | $6.65 | $6.65 | $6.50 | $6.58 | $5.92 | 20,343,590 |
| 2019-06-12 | $6.84 | $7.02 | $6.81 | $6.88 | $5.96 | 36,927,690 |
| 2019-06-11 | $6.50 | $6.84 | $6.47 | $6.84 | $5.92 | 34,908,690 |
| 2019-06-10 | $6.38 | $6.48 | $6.35 | $6.44 | $5.58 | 10,708,380 |
| 2019-06-07 | $6.36 | $6.36 | $6.36 | $6.36 | $5.51 | 0 |
| 2019-06-06 | $6.45 | $6.48 | $6.34 | $6.36 | $5.51 | 13,126,460 |
| 2019-06-05 | $6.52 | $6.55 | $6.43 | $6.44 | $5.58 | 12,873,210 |
| 2019-06-04 | $6.53 | $6.55 | $6.44 | $6.45 | $5.59 | 11,238,930 |
| 2019-06-03 | $6.59 | $6.64 | $6.44 | $6.50 | $5.63 | 13,753,080 |
| 2019-05-31 | $6.66 | $6.73 | $6.54 | $6.57 | $5.69 | 14,015,330 |
| 2019-05-30 | $6.69 | $6.69 | $6.57 | $6.65 | $5.76 | 11,793,350 |
| 2019-05-29 | $6.64 | $6.75 | $6.62 | $6.70 | $5.80 | 14,337,200 |
| 2019-05-28 | $6.67 | $6.77 | $6.62 | $6.66 | $5.77 | 15,957,690 |
| 2019-05-27 | $6.58 | $6.73 | $6.52 | $6.70 | $5.80 | 16,555,520 |
| 2019-05-24 | $6.53 | $6.60 | $6.50 | $6.55 | $5.67 | 12,872,930 |
| 2019-05-23 | $6.69 | $6.72 | $6.52 | $6.55 | $5.67 | 15,436,610 |
| 2019-05-22 | $6.80 | $6.81 | $6.65 | $6.69 | $5.79 | 15,803,690 |
| 2019-05-21 | $6.67 | $6.83 | $6.64 | $6.79 | $5.88 | 18,416,850 |
| 2019-05-20 | $6.62 | $6.69 | $6.52 | $6.66 | $5.77 | 16,920,250 |
| 2019-05-17 | $7.00 | $7.00 | $6.58 | $6.63 | $5.74 | 30,746,410 |
| 2019-05-16 | $6.81 | $7.05 | $6.79 | $6.98 | $6.05 | 32,582,430 |
| 2019-05-15 | $6.79 | $6.85 | $6.74 | $6.84 | $5.92 | 24,214,640 |
| 2019-05-14 | $6.69 | $6.88 | $6.65 | $6.73 | $5.83 | 29,851,510 |
| 2019-05-13 | $6.65 | $6.73 | $6.62 | $6.73 | $5.83 | 25,362,310 |
| 2019-05-10 | $6.60 | $6.75 | $6.43 | $6.74 | $5.84 | 34,187,950 |
| 2019-05-09 | $6.48 | $6.64 | $6.46 | $6.54 | $5.66 | 19,620,620 |
| 2019-05-08 | $6.45 | $6.67 | $6.33 | $6.58 | $5.70 | 25,527,820 |
| 2019-05-07 | $6.60 | $6.73 | $6.49 | $6.64 | $5.75 | 29,161,510 |
| 2019-05-06 | $6.96 | $7.07 | $6.54 | $6.54 | $5.66 | 49,276,080 |
| 2019-05-03 | $7.27 | $7.27 | $7.27 | $7.27 | $6.30 | 0 |
| 2019-05-02 | $7.27 | $7.27 | $7.27 | $7.27 | $6.30 | 0 |
| 2019-05-01 | $7.27 | $7.27 | $7.27 | $7.27 | $6.30 | 0 |
| 2019-04-30 | $7.30 | $7.41 | $7.16 | $7.27 | $6.30 | 29,016,130 |
| 2019-04-29 | $7.55 | $7.58 | $7.16 | $7.28 | $6.31 | 37,963,310 |
| 2019-04-26 | $7.62 | $7.66 | $7.43 | $7.48 | $6.48 | 35,660,920 |
| 2019-04-25 | $7.94 | $7.98 | $7.53 | $7.54 | $6.53 | 36,813,300 |
| 2019-04-24 | $7.88 | $8.00 | $7.77 | $7.98 | $6.91 | 33,317,900 |
| 2019-04-23 | $8.27 | $8.27 | $7.72 | $7.84 | $6.79 | 72,494,320 |
| 2019-04-22 | $8.76 | $8.85 | $8.26 | $8.28 | $7.17 | 63,188,080 |
| 2019-04-19 | $8.63 | $8.76 | $8.43 | $8.67 | $7.51 | 45,029,450 |
| 2019-04-18 | $8.38 | $8.73 | $8.37 | $8.59 | $7.44 | 43,394,650 |
| 2019-04-17 | $8.57 | $8.58 | $8.38 | $8.42 | $7.29 | 38,386,610 |
| 2019-04-16 | $8.38 | $8.62 | $8.30 | $8.59 | $7.44 | 43,670,690 |
| 2019-04-15 | $9.02 | $9.10 | $8.46 | $8.47 | $7.34 | 71,864,860 |
| 2019-04-12 | $8.41 | $8.75 | $8.37 | $8.75 | $7.58 | 56,091,250 |
| 2019-04-11 | $8.73 | $8.74 | $8.30 | $8.34 | $7.22 | 54,269,280 |
| 2019-04-10 | $8.44 | $8.97 | $8.40 | $8.74 | $7.57 | 78,263,900 |
| 2019-04-09 | $8.44 | $8.68 | $8.20 | $8.51 | $7.37 | 66,604,060 |
| 2019-04-08 | $8.50 | $8.61 | $8.17 | $8.35 | $7.23 | 59,246,660 |
| 2019-04-05 | $8.42 | $8.42 | $8.42 | $8.42 | $7.29 | 0 |
| 2019-04-04 | $8.48 | $8.68 | $8.29 | $8.42 | $7.29 | 66,815,370 |
| 2019-04-03 | $8.16 | $8.49 | $8.08 | $8.38 | $7.26 | 66,921,390 |
| 2019-04-02 | $8.21 | $8.45 | $8.16 | $8.27 | $7.16 | 74,365,930 |
| 2019-04-01 | $7.78 | $8.15 | $7.77 | $8.14 | $7.05 | 68,106,080 |
| 2019-03-29 | $7.41 | $7.75 | $7.38 | $7.69 | $6.66 | 41,292,510 |
| 2019-03-28 | $7.62 | $7.69 | $7.41 | $7.41 | $6.42 | 36,240,460 |
| 2019-03-27 | $7.58 | $7.71 | $7.44 | $7.68 | $6.65 | 39,933,260 |
| 2019-03-26 | $7.82 | $7.86 | $7.53 | $7.58 | $6.57 | 36,645,390 |
| 2019-03-25 | $7.70 | $7.91 | $7.64 | $7.77 | $6.73 | 42,584,570 |
| 2019-03-22 | $7.95 | $7.95 | $7.64 | $7.83 | $6.78 | 62,084,700 |
| 2019-03-21 | $8.31 | $8.31 | $7.86 | $7.98 | $6.91 | 91,221,450 |
| 2019-03-20 | $7.78 | $8.27 | $7.75 | $8.14 | $7.05 | 105,413,720 |
| 2019-03-19 | $7.93 | $8.15 | $7.62 | $7.80 | $6.76 | 111,273,310 |
| 2019-03-18 | $7.09 | $7.72 | $7.03 | $7.72 | $6.69 | 93,675,010 |
| 2019-03-15 | $6.76 | $7.12 | $6.74 | $7.02 | $6.08 | 68,286,010 |
| 2019-03-14 | $6.71 | $6.95 | $6.66 | $6.75 | $5.85 | 34,151,500 |
| 2019-03-13 | $6.93 | $6.93 | $6.70 | $6.73 | $5.83 | 33,532,550 |
| 2019-03-12 | $6.93 | $7.02 | $6.84 | $6.92 | $5.99 | 41,198,960 |
| 2019-03-11 | $6.76 | $6.88 | $6.68 | $6.86 | $5.94 | 29,204,670 |
| 2019-03-08 | $6.92 | $6.98 | $6.67 | $6.68 | $5.79 | 58,993,560 |
| 2019-03-07 | $6.96 | $7.15 | $6.91 | $7.07 | $6.12 | 67,539,710 |
| 2019-03-06 | $6.96 | $7.03 | $6.88 | $6.95 | $6.02 | 52,378,290 |
| 2019-03-05 | $6.93 | $7.06 | $6.88 | $6.96 | $6.03 | 44,885,460 |
| 2019-03-04 | $6.97 | $7.09 | $6.89 | $6.93 | $6.00 | 53,060,350 |
| 2019-03-01 | $6.88 | $6.96 | $6.77 | $6.89 | $5.97 | 34,082,440 |
| 2019-02-28 | $6.77 | $7.02 | $6.76 | $6.80 | $5.89 | 51,606,820 |
| 2019-02-27 | $6.84 | $6.89 | $6.62 | $6.71 | $5.81 | 38,433,630 |
| 2019-02-26 | $6.72 | $7.07 | $6.61 | $6.82 | $5.91 | 59,690,700 |
| 2019-02-25 | $6.46 | $6.73 | $6.35 | $6.73 | $5.83 | 57,406,950 |
| 2019-02-22 | $6.16 | $6.34 | $6.09 | $6.34 | $5.49 | 32,235,760 |
| 2019-02-21 | $6.08 | $6.32 | $6.04 | $6.21 | $5.38 | 41,176,720 |
| 2019-02-20 | $6.06 | $6.11 | $6.03 | $6.07 | $5.26 | 12,721,700 |
| 2019-02-19 | $6.11 | $6.18 | $6.02 | $6.06 | $5.25 | 19,930,950 |
| 2019-02-18 | $5.96 | $6.11 | $5.95 | $6.10 | $5.28 | 19,191,200 |
| 2019-02-15 | $5.99 | $6.04 | $5.91 | $5.93 | $5.14 | 17,689,310 |
| 2019-02-14 | $6.00 | $6.10 | $5.97 | $6.01 | $5.21 | 19,239,430 |
| 2019-02-13 | $5.91 | $6.04 | $5.88 | $6.01 | $5.21 | 25,390,170 |
| 2019-02-12 | $5.85 | $5.93 | $5.83 | $5.92 | $5.13 | 20,234,820 |
| 2019-02-11 | $5.75 | $5.89 | $5.72 | $5.86 | $5.08 | 16,085,470 |
| 2019-02-08 | $5.73 | $5.73 | $5.73 | $5.73 | $4.96 | 0 |
| 2019-02-07 | $5.73 | $5.73 | $5.73 | $5.73 | $4.96 | 0 |
| 2019-02-06 | $5.73 | $5.73 | $5.73 | $5.73 | $4.96 | 0 |
| 2019-02-05 | $5.73 | $5.73 | $5.73 | $5.73 | $4.96 | 0 |
| 2019-02-04 | $5.73 | $5.73 | $5.73 | $5.73 | $4.96 | 0 |
| 2019-02-01 | $5.63 | $5.74 | $5.61 | $5.73 | $4.96 | 12,111,410 |
| 2019-01-31 | $5.61 | $5.66 | $5.56 | $5.59 | $4.84 | 10,952,940 |
| 2019-01-30 | $5.62 | $5.70 | $5.60 | $5.61 | $4.86 | 8,947,640 |
| 2019-01-29 | $5.74 | $5.74 | $5.59 | $5.65 | $4.89 | 12,699,850 |
| 2019-01-28 | $5.74 | $5.82 | $5.73 | $5.75 | $4.98 | 14,563,430 |
| 2019-01-25 | $5.69 | $5.78 | $5.69 | $5.73 | $4.96 | 9,354,040 |
| 2019-01-24 | $5.70 | $5.78 | $5.67 | $5.72 | $4.95 | 10,600,410 |
| 2019-01-23 | $5.70 | $5.73 | $5.66 | $5.69 | $4.93 | 8,655,130 |
| 2019-01-22 | $5.77 | $5.79 | $5.70 | $5.73 | $4.96 | 11,146,670 |
| 2019-01-21 | $5.72 | $5.80 | $5.71 | $5.79 | $5.01 | 17,700,290 |
| 2019-01-18 | $5.62 | $5.73 | $5.61 | $5.71 | $4.95 | 14,039,830 |
| 2019-01-17 | $5.71 | $5.72 | $5.59 | $5.60 | $4.85 | 10,482,740 |
| 2019-01-16 | $5.71 | $5.74 | $5.67 | $5.68 | $4.92 | 10,909,320 |
| 2019-01-15 | $5.65 | $5.76 | $5.65 | $5.75 | $4.98 | 14,318,570 |
| 2019-01-14 | $5.67 | $5.72 | $5.65 | $5.65 | $4.89 | 9,403,200 |
| 2019-01-11 | $5.58 | $5.74 | $5.58 | $5.70 | $4.94 | 15,265,720 |
| 2019-01-10 | $5.62 | $5.66 | $5.58 | $5.58 | $4.83 | 8,822,390 |
| 2019-01-09 | $5.66 | $5.73 | $5.61 | $5.62 | $4.87 | 14,827,020 |
| 2019-01-08 | $5.63 | $5.69 | $5.59 | $5.64 | $4.88 | 12,001,180 |
| 2019-01-07 | $5.60 | $5.66 | $5.57 | $5.63 | $4.88 | 14,824,430 |
| 2019-01-04 | $5.41 | $5.59 | $5.39 | $5.56 | $4.82 | 13,438,080 |
| 2019-01-03 | $5.45 | $5.52 | $5.41 | $5.46 | $4.73 | 8,843,190 |
| 2019-01-02 | $5.51 | $5.52 | $5.42 | $5.44 | $4.71 | 6,094,820 |
| 2019-01-01 | $5.47 | $5.47 | $5.47 | $5.47 | $4.74 | 0 |
| 2018-12-31 | $5.47 | $5.47 | $5.47 | $5.47 | $4.74 | 0 |
| 2018-12-28 | $5.47 | $5.52 | $5.42 | $5.47 | $4.74 | 7,053,090 |
| 2018-12-27 | $5.58 | $5.61 | $5.46 | $5.46 | $4.73 | 10,211,810 |
| 2018-12-26 | $5.56 | $5.57 | $5.49 | $5.51 | $4.77 | 6,956,460 |
| 2018-12-25 | $5.64 | $5.66 | $5.42 | $5.57 | $4.82 | 14,282,190 |
| 2018-12-24 | $5.65 | $5.72 | $5.64 | $5.71 | $4.95 | 6,336,190 |
| 2018-12-21 | $5.63 | $5.70 | $5.61 | $5.70 | $4.94 | 10,623,910 |
| 2018-12-20 | $5.70 | $5.73 | $5.59 | $5.66 | $4.90 | 13,401,840 |
| 2018-12-19 | $5.77 | $5.81 | $5.68 | $5.70 | $4.94 | 11,220,500 |
| 2018-12-18 | $5.85 | $5.87 | $5.71 | $5.75 | $4.98 | 19,931,780 |
| 2018-12-17 | $5.76 | $5.92 | $5.75 | $5.90 | $5.11 | 16,758,720 |
| 2018-12-14 | $5.90 | $5.93 | $5.79 | $5.79 | $5.01 | 18,324,650 |
| 2018-12-13 | $5.74 | $5.96 | $5.69 | $5.94 | $5.14 | 30,625,030 |
| 2018-12-12 | $5.74 | $5.77 | $5.69 | $5.72 | $4.95 | 5,953,880 |
| 2018-12-11 | $5.75 | $5.76 | $5.69 | $5.73 | $4.96 | 7,743,320 |
| 2018-12-10 | $5.74 | $5.80 | $5.71 | $5.72 | $4.95 | 8,532,530 |
| 2018-12-07 | $5.70 | $5.80 | $5.68 | $5.79 | $5.01 | 10,873,370 |
| 2018-12-06 | $5.82 | $5.85 | $5.67 | $5.71 | $4.95 | 13,493,900 |
| 2018-12-05 | $5.73 | $5.83 | $5.69 | $5.80 | $5.02 | 10,440,970 |
| 2018-12-04 | $5.78 | $5.86 | $5.75 | $5.84 | $5.06 | 14,432,550 |
| 2018-12-03 | $5.73 | $5.83 | $5.69 | $5.78 | $5.01 | 19,627,620 |
| 2018-11-30 | $5.60 | $5.62 | $5.49 | $5.61 | $4.86 | 9,956,130 |
| 2018-11-29 | $5.73 | $5.76 | $5.55 | $5.58 | $4.83 | 12,894,540 |
| 2018-11-28 | $5.62 | $5.71 | $5.56 | $5.71 | $4.95 | 13,179,310 |
| 2018-11-27 | $5.66 | $5.68 | $5.59 | $5.62 | $4.87 | 8,796,170 |
| 2018-11-26 | $5.66 | $5.71 | $5.59 | $5.64 | $4.88 | 9,707,440 |
| 2018-11-23 | $5.87 | $5.89 | $5.62 | $5.67 | $4.91 | 18,456,390 |
| 2018-11-22 | $5.86 | $5.92 | $5.81 | $5.88 | $5.09 | 14,270,730 |
| 2018-11-21 | $5.80 | $5.92 | $5.77 | $5.88 | $5.09 | 17,906,490 |
| 2018-11-20 | $6.05 | $6.09 | $5.85 | $5.86 | $5.08 | 25,794,030 |
| 2018-11-19 | $5.92 | $6.13 | $5.91 | $6.11 | $5.29 | 35,005,500 |
| 2018-11-16 | $5.92 | $5.99 | $5.87 | $5.92 | $5.13 | 22,469,610 |
| 2018-11-15 | $5.85 | $5.93 | $5.82 | $5.93 | $5.14 | 18,513,800 |
| 2018-11-14 | $5.85 | $5.93 | $5.81 | $5.83 | $5.05 | 19,175,180 |
| 2018-11-13 | $5.70 | $5.90 | $5.68 | $5.88 | $5.09 | 25,486,820 |
| 2018-11-12 | $5.60 | $5.79 | $5.60 | $5.78 | $5.01 | 15,072,910 |
| 2018-11-09 | $5.66 | $5.71 | $5.62 | $5.65 | $4.89 | 9,851,300 |
| 2018-11-08 | $5.79 | $5.81 | $5.68 | $5.69 | $4.93 | 14,867,920 |
| 2018-11-07 | $5.76 | $5.84 | $5.75 | $5.75 | $4.98 | 15,647,170 |
| 2018-11-06 | $5.83 | $5.85 | $5.70 | $5.80 | $5.02 | 18,822,400 |
| 2018-11-05 | $5.84 | $5.90 | $5.78 | $5.84 | $5.06 | 22,980,600 |
| 2018-11-02 | $5.87 | $5.92 | $5.76 | $5.90 | $5.11 | 29,185,700 |
| 2018-11-01 | $5.76 | $5.83 | $5.72 | $5.74 | $4.97 | 26,687,940 |
| 2018-10-31 | $5.58 | $5.84 | $5.57 | $5.71 | $4.95 | 23,732,610 |
| 2018-10-30 | $5.47 | $5.63 | $5.43 | $5.58 | $4.83 | 13,472,950 |
| 2018-10-29 | $5.61 | $5.66 | $5.47 | $5.53 | $4.79 | 12,707,140 |
| 2018-10-26 | $5.68 | $5.74 | $5.61 | $5.65 | $4.89 | 14,287,840 |
| 2018-10-25 | $5.51 | $5.65 | $5.43 | $5.63 | $4.88 | 14,125,870 |
| 2018-10-24 | $5.62 | $5.77 | $5.60 | $5.67 | $4.91 | 15,019,240 |
| 2018-10-23 | $5.77 | $5.78 | $5.59 | $5.64 | $4.88 | 17,938,500 |
| 2018-10-22 | $5.60 | $5.85 | $5.56 | $5.77 | $5.00 | 29,170,700 |
| 2018-10-19 | $5.26 | $5.56 | $5.24 | $5.54 | $4.80 | 16,339,260 |
| 2018-10-18 | $5.44 | $5.52 | $5.34 | $5.37 | $4.65 | 15,838,580 |
| 2018-10-17 | $5.41 | $5.50 | $5.34 | $5.46 | $4.73 | 20,568,010 |
| 2018-10-16 | $5.47 | $5.55 | $5.23 | $5.29 | $4.58 | 17,226,300 |
| 2018-10-15 | $5.66 | $5.71 | $5.45 | $5.48 | $4.75 | 14,598,140 |
| 2018-10-12 | $5.60 | $5.70 | $5.36 | $5.64 | $4.88 | 18,817,450 |
| 2018-10-11 | $6.01 | $6.08 | $5.59 | $5.64 | $4.88 | 31,784,250 |
| 2018-10-10 | $6.15 | $6.26 | $6.11 | $6.21 | $5.38 | 12,324,240 |
| 2018-10-09 | $6.11 | $6.17 | $6.07 | $6.10 | $5.28 | 8,065,120 |
| 2018-10-08 | $6.20 | $6.27 | $6.04 | $6.08 | $5.27 | 15,301,920 |
| 2018-10-05 | $6.29 | $6.29 | $6.29 | $6.29 | $5.45 | 0 |
| 2018-10-04 | $6.29 | $6.29 | $6.29 | $6.29 | $5.45 | 0 |
| 2018-10-03 | $6.29 | $6.29 | $6.29 | $6.29 | $5.45 | 0 |
| 2018-10-02 | $6.29 | $6.29 | $6.29 | $6.29 | $5.45 | 0 |
| 2018-10-01 | $6.29 | $6.29 | $6.29 | $6.29 | $5.45 | 0 |
| 2018-09-28 | $6.24 | $6.32 | $6.20 | $6.29 | $5.45 | 15,673,220 |
| 2018-09-27 | $6.31 | $6.36 | $6.19 | $6.20 | $5.37 | 16,553,330 |
| 2018-09-26 | $6.23 | $6.40 | $6.23 | $6.31 | $5.47 | 22,642,960 |
| 2018-09-25 | $6.28 | $6.30 | $6.21 | $6.25 | $5.41 | 14,011,890 |
| 2018-09-24 | $6.33 | $6.33 | $6.33 | $6.33 | $5.48 | 0 |
| 2018-09-21 | $6.24 | $6.38 | $6.18 | $6.33 | $5.48 | 20,972,800 |
| 2018-09-20 | $6.20 | $6.29 | $6.19 | $6.23 | $5.40 | 13,342,820 |
| 2018-09-19 | $6.19 | $6.30 | $6.17 | $6.22 | $5.39 | 24,043,960 |
| 2018-09-18 | $5.94 | $6.27 | $5.92 | $6.23 | $5.40 | 23,938,850 |
| 2018-09-17 | $6.06 | $6.08 | $5.95 | $5.96 | $5.16 | 11,818,550 |
| 2018-09-14 | $6.21 | $6.25 | $6.09 | $6.11 | $5.29 | 12,429,320 |
| 2018-09-13 | $6.17 | $6.23 | $6.10 | $6.22 | $5.39 | 13,965,540 |
| 2018-09-12 | $6.10 | $6.16 | $6.08 | $6.11 | $5.29 | 8,900,290 |
| 2018-09-11 | $6.17 | $6.18 | $5.99 | $6.11 | $5.29 | 17,515,380 |
| 2018-09-10 | $6.33 | $6.33 | $6.16 | $6.17 | $5.34 | 14,074,580 |
| 2018-09-07 | $6.28 | $6.41 | $6.24 | $6.34 | $5.49 | 15,912,520 |
| 2018-09-06 | $6.42 | $6.48 | $6.25 | $6.28 | $5.44 | 22,227,050 |
| 2018-09-05 | $6.66 | $6.66 | $6.41 | $6.43 | $5.57 | 26,544,510 |
| 2018-09-04 | $6.67 | $6.75 | $6.59 | $6.70 | $5.80 | 24,367,920 |
| 2018-09-03 | $6.79 | $6.80 | $6.53 | $6.67 | $5.78 | 22,640,800 |
| 2018-08-31 | $6.80 | $6.89 | $6.74 | $6.77 | $5.86 | 22,244,340 |
| 2018-08-30 | $6.92 | $6.99 | $6.80 | $6.84 | $5.92 | 26,288,190 |
| 2018-08-29 | $6.93 | $6.96 | $6.81 | $6.91 | $5.98 | 29,032,080 |
| 2018-08-28 | $6.84 | $6.89 | $6.77 | $6.89 | $5.97 | 25,583,080 |
| 2018-08-27 | $6.62 | $6.85 | $6.62 | $6.84 | $5.92 | 29,406,200 |
| 2018-08-24 | $6.64 | $6.69 | $6.55 | $6.60 | $5.72 | 15,054,140 |
| 2018-08-23 | $6.60 | $6.68 | $6.48 | $6.65 | $5.76 | 20,087,050 |
| 2018-08-22 | $6.70 | $6.72 | $6.50 | $6.60 | $5.72 | 26,745,100 |
| 2018-08-21 | $6.58 | $6.79 | $6.53 | $6.78 | $5.87 | 30,312,190 |
| 2018-08-20 | $6.51 | $6.65 | $6.35 | $6.57 | $5.69 | 21,200,790 |
| 2018-08-17 | $6.93 | $6.95 | $6.50 | $6.51 | $5.64 | 27,503,440 |
| 2018-08-16 | $6.70 | $6.97 | $6.60 | $6.88 | $5.96 | 27,292,750 |
| 2018-08-15 | $7.06 | $7.13 | $6.73 | $6.75 | $5.85 | 27,270,140 |
| 2018-08-14 | $7.01 | $7.14 | $6.98 | $7.06 | $6.11 | 19,118,440 |
| 2018-08-13 | $6.95 | $7.06 | $6.87 | $7.03 | $6.09 | 19,689,440 |
| 2018-08-10 | $7.06 | $7.16 | $6.99 | $7.07 | $6.12 | 26,063,080 |
| 2018-08-09 | $6.94 | $7.24 | $6.86 | $7.13 | $6.18 | 38,135,680 |
| 2018-08-08 | $6.98 | $7.16 | $6.92 | $7.01 | $6.07 | 43,834,970 |
| 2018-08-07 | $6.62 | $6.97 | $6.58 | $6.97 | $6.04 | 33,068,360 |
| 2018-08-06 | $6.56 | $6.75 | $6.46 | $6.63 | $5.74 | 21,591,500 |
| 2018-08-03 | $6.81 | $6.84 | $6.55 | $6.56 | $5.68 | 22,618,530 |
| 2018-08-02 | $6.80 | $6.89 | $6.51 | $6.84 | $5.92 | 31,892,850 |
| 2018-08-01 | $7.09 | $7.16 | $6.88 | $6.89 | $5.97 | 30,660,830 |
| 2018-07-31 | $6.94 | $6.99 | $6.84 | $6.96 | $6.03 | 16,107,100 |
| 2018-07-30 | $6.88 | $7.18 | $6.86 | $7.01 | $6.07 | 31,987,260 |
| 2018-07-27 | $7.03 | $7.14 | $6.88 | $6.90 | $5.98 | 29,868,610 |
| 2018-07-26 | $7.03 | $7.09 | $6.95 | $7.04 | $6.10 | 24,362,340 |
| 2018-07-25 | $7.15 | $7.15 | $6.99 | $7.03 | $6.09 | 39,968,770 |
| 2018-07-24 | $6.99 | $7.27 | $6.99 | $7.17 | $6.21 | 62,658,460 |
| 2018-07-23 | $6.48 | $7.08 | $6.43 | $6.95 | $6.02 | 60,862,870 |
| 2018-07-20 | $6.57 | $6.63 | $6.33 | $6.50 | $5.63 | 42,529,660 |
| 2018-07-19 | $6.26 | $6.48 | $6.21 | $6.47 | $5.60 | 37,355,150 |
| 2018-07-18 | $6.27 | $6.34 | $6.22 | $6.26 | $5.42 | 14,260,630 |
| 2018-07-17 | $6.36 | $6.36 | $6.17 | $6.25 | $5.41 | 15,970,830 |
| 2018-07-16 | $6.41 | $6.42 | $6.26 | $6.33 | $5.48 | 14,055,190 |
| 2018-07-13 | $6.37 | $6.47 | $6.31 | $6.40 | $5.54 | 16,449,750 |
| 2018-07-12 | $6.20 | $6.43 | $6.17 | $6.37 | $5.52 | 13,828,330 |
| 2018-07-11 | $6.20 | $6.26 | $6.09 | $6.20 | $5.37 | 12,912,570 |
| 2018-07-10 | $6.28 | $6.49 | $6.23 | $6.34 | $5.49 | 16,883,480 |
| 2018-07-09 | $6.02 | $6.29 | $6.02 | $6.27 | $5.43 | 15,314,490 |
| 2018-07-06 | $6.07 | $6.17 | $5.88 | $6.09 | $5.27 | 20,336,610 |
| 2018-07-05 | $6.40 | $6.46 | $6.04 | $6.06 | $5.25 | 17,451,620 |
| 2018-07-04 | $6.57 | $6.58 | $6.31 | $6.39 | $5.53 | 16,696,150 |
| 2018-07-03 | $6.42 | $6.68 | $6.32 | $6.64 | $5.75 | 21,137,630 |
| 2018-07-02 | $6.66 | $6.70 | $6.29 | $6.41 | $5.55 | 14,166,460 |
| 2018-06-29 | $6.54 | $6.71 | $6.53 | $6.68 | $5.79 | 11,110,680 |
| 2018-06-28 | $6.47 | $6.65 | $6.47 | $6.52 | $5.65 | 9,718,630 |
| 2018-06-27 | $6.59 | $6.72 | $6.50 | $6.54 | $5.66 | 12,217,780 |
| 2018-06-26 | $6.20 | $6.63 | $6.16 | $6.59 | $5.71 | 20,179,240 |
| 2018-06-25 | $6.53 | $6.62 | $6.32 | $6.33 | $5.48 | 10,670,210 |
| 2018-06-22 | $6.32 | $6.53 | $6.20 | $6.48 | $5.61 | 11,012,550 |
| 2018-06-21 | $6.45 | $6.73 | $6.40 | $6.42 | $5.56 | 15,957,610 |
| 2018-06-20 | $6.42 | $6.53 | $6.32 | $6.45 | $5.59 | 13,098,050 |
| 2018-06-19 | $6.99 | $6.99 | $6.41 | $6.41 | $5.55 | 23,814,430 |
| 2018-06-18 | $7.12 | $7.12 | $7.12 | $7.12 | $6.17 | 0 |
| 2018-06-15 | $7.15 | $7.22 | $7.07 | $7.12 | $6.17 | 10,665,170 |
| 2018-06-14 | $7.08 | $7.22 | $7.00 | $7.17 | $6.21 | 12,521,680 |
| 2018-06-13 | $7.14 | $7.22 | $7.09 | $7.10 | $6.15 | 9,480,390 |
| 2018-06-12 | $7.26 | $7.29 | $7.10 | $7.14 | $6.18 | 16,193,390 |
| 2018-06-11 | $7.18 | $7.28 | $7.07 | $7.26 | $6.29 | 9,002,770 |
| 2018-06-08 | $7.34 | $7.34 | $7.10 | $7.20 | $6.24 | 10,821,420 |
| 2018-06-07 | $7.34 | $7.42 | $7.31 | $7.34 | $6.36 | 9,023,060 |
| 2018-06-06 | $7.47 | $7.49 | $7.24 | $7.33 | $6.35 | 16,026,070 |
| 2018-06-05 | $7.40 | $7.47 | $7.38 | $7.47 | $6.47 | 6,359,060 |
| 2018-06-04 | $7.39 | $7.47 | $7.36 | $7.40 | $6.41 | 7,498,530 |
| 2018-06-01 | $7.28 | $7.50 | $7.25 | $7.35 | $6.37 | 10,235,960 |
| 2018-05-31 | $7.32 | $7.35 | $7.22 | $7.32 | $6.34 | 11,782,580 |
| 2018-05-30 | $7.59 | $7.59 | $7.15 | $7.20 | $6.24 | 20,312,430 |
| 2018-05-29 | $7.94 | $7.98 | $7.79 | $7.85 | $6.65 | 14,888,300 |
| 2018-05-28 | $8.14 | $8.14 | $7.87 | $7.92 | $6.71 | 19,489,660 |
| 2018-05-25 | $8.25 | $8.29 | $8.12 | $8.14 | $6.90 | 12,952,820 |
| 2018-05-24 | $8.28 | $8.35 | $8.22 | $8.29 | $7.02 | 10,733,490 |
| 2018-05-23 | $8.43 | $8.47 | $8.25 | $8.28 | $7.02 | 12,562,370 |
| 2018-05-22 | $8.34 | $8.53 | $8.33 | $8.48 | $7.18 | 17,273,080 |
| 2018-05-21 | $8.43 | $8.47 | $8.33 | $8.34 | $7.07 | 18,477,060 |
| 2018-05-18 | $8.13 | $8.22 | $8.12 | $8.22 | $6.96 | 10,043,810 |
| 2018-05-17 | $8.20 | $8.23 | $8.12 | $8.13 | $6.89 | 10,090,430 |
| 2018-05-16 | $8.29 | $8.30 | $8.17 | $8.20 | $6.95 | 12,552,410 |
| 2018-05-15 | $8.27 | $8.36 | $8.22 | $8.31 | $7.04 | 12,533,570 |
| 2018-05-14 | $8.38 | $8.44 | $8.21 | $8.25 | $6.99 | 17,798,660 |
| 2018-05-11 | $8.47 | $8.51 | $8.36 | $8.38 | $7.10 | 12,617,010 |
| 2018-05-10 | $8.47 | $8.54 | $8.37 | $8.47 | $7.18 | 20,360,370 |
| 2018-05-09 | $8.24 | $8.64 | $8.21 | $8.54 | $7.24 | 35,515,860 |
| 2018-05-08 | $8.17 | $8.32 | $8.15 | $8.25 | $6.99 | 17,857,530 |
| 2018-05-07 | $8.08 | $8.19 | $8.07 | $8.19 | $6.94 | 17,822,430 |
| 2018-05-04 | $8.14 | $8.17 | $8.03 | $8.07 | $6.84 | 14,939,950 |
| 2018-05-03 | $8.11 | $8.19 | $7.98 | $8.17 | $6.92 | 15,455,080 |
| 2018-05-02 | $8.06 | $8.16 | $8.01 | $8.10 | $6.86 | 13,745,270 |
| 2018-05-01 | $8.02 | $8.02 | $8.02 | $8.02 | $6.80 | 0 |
| 2018-04-30 | $8.02 | $8.02 | $8.02 | $8.02 | $6.80 | 0 |
| 2018-04-27 | $8.05 | $8.13 | $7.89 | $8.02 | $6.80 | 9,658,360 |
| 2018-04-26 | $8.21 | $8.25 | $8.03 | $8.05 | $6.82 | 10,636,630 |
| 2018-04-25 | $8.16 | $8.21 | $8.13 | $8.20 | $6.95 | 9,427,280 |
| 2018-04-24 | $7.95 | $8.26 | $7.95 | $8.22 | $6.96 | 18,722,920 |
| 2018-04-23 | $7.99 | $8.11 | $7.81 | $7.99 | $6.77 | 14,545,460 |
| 2018-04-20 | $8.30 | $8.34 | $7.97 | $7.99 | $6.77 | 23,818,390 |
| 2018-04-19 | $8.21 | $8.42 | $8.21 | $8.34 | $7.07 | 15,530,280 |
| 2018-04-18 | $8.39 | $8.44 | $8.15 | $8.30 | $7.03 | 23,177,260 |
| 2018-04-17 | $8.38 | $8.54 | $8.31 | $8.33 | $7.06 | 17,640,700 |
| 2018-04-16 | $8.51 | $8.56 | $8.30 | $8.43 | $7.14 | 17,266,230 |
| 2018-04-13 | $8.71 | $8.73 | $8.57 | $8.60 | $7.29 | 12,562,300 |
| 2018-04-12 | $8.80 | $8.80 | $8.58 | $8.63 | $7.31 | 15,208,820 |
| 2018-04-11 | $8.80 | $8.88 | $8.69 | $8.75 | $7.41 | 25,495,500 |
| 2018-04-10 | $8.35 | $8.72 | $8.35 | $8.72 | $7.39 | 31,625,870 |
| 2018-04-09 | $8.45 | $8.53 | $8.28 | $8.34 | $7.07 | 23,392,880 |
| 2018-04-06 | $8.47 | $8.47 | $8.47 | $8.47 | $7.18 | 0 |
| 2018-04-05 | $8.47 | $8.47 | $8.47 | $8.47 | $7.18 | 0 |
| 2018-04-04 | $8.62 | $8.65 | $8.43 | $8.47 | $7.18 | 19,572,820 |
| 2018-04-03 | $8.65 | $8.72 | $8.46 | $8.55 | $7.24 | 28,752,690 |
| 2018-04-02 | $8.96 | $9.01 | $8.80 | $8.82 | $7.47 | 20,397,310 |
| 2018-03-30 | $9.06 | $9.06 | $8.90 | $8.94 | $7.57 | 17,784,370 |
| 2018-03-29 | $8.85 | $9.06 | $8.71 | $9.01 | $7.63 | 21,712,730 |
| 2018-03-28 | $8.82 | $8.98 | $8.78 | $8.80 | $7.46 | 17,542,090 |
| 2018-03-27 | $9.00 | $9.14 | $8.91 | $8.99 | $7.62 | 23,819,820 |
| 2018-03-26 | $8.50 | $8.85 | $8.44 | $8.82 | $7.47 | 21,654,220 |
| 2018-03-23 | $9.14 | $9.20 | $8.65 | $8.66 | $7.34 | 40,175,970 |
| 2018-03-22 | $9.87 | $9.97 | $9.50 | $9.55 | $8.09 | 34,386,320 |
| 2018-03-21 | $9.88 | $10.17 | $9.86 | $9.94 | $8.42 | 29,433,860 |
| 2018-03-20 | $9.85 | $9.98 | $9.80 | $9.88 | $8.37 | 17,506,410 |
| 2018-03-19 | $10.01 | $10.07 | $9.78 | $9.91 | $8.40 | 21,936,470 |
| 2018-03-16 | $10.28 | $10.34 | $10.05 | $10.07 | $8.53 | 31,396,970 |
| 2018-03-15 | $9.99 | $10.34 | $9.87 | $10.27 | $8.70 | 41,643,100 |
| 2018-03-14 | $9.84 | $10.15 | $9.81 | $10.06 | $8.52 | 34,327,600 |
| 2018-03-13 | $9.98 | $9.98 | $9.83 | $9.88 | $8.37 | 21,458,570 |
| 2018-03-12 | $10.02 | $10.09 | $9.75 | $10.00 | $8.47 | 31,661,340 |
| 2018-03-09 | $9.77 | $10.03 | $9.75 | $9.95 | $8.43 | 28,761,570 |
| 2018-03-08 | $9.60 | $9.77 | $9.53 | $9.76 | $8.27 | 14,344,550 |
| 2018-03-07 | $9.84 | $9.89 | $9.58 | $9.64 | $8.17 | 23,053,360 |
| 2018-03-06 | $9.40 | $9.87 | $9.40 | $9.86 | $8.35 | 30,139,340 |
| 2018-03-05 | $9.57 | $9.66 | $9.29 | $9.38 | $7.95 | 22,401,190 |
| 2018-03-02 | $9.61 | $9.70 | $9.52 | $9.54 | $8.08 | 18,836,520 |
| 2018-03-01 | $9.58 | $9.83 | $9.50 | $9.77 | $8.28 | 21,519,050 |
| 2018-02-28 | $9.69 | $9.82 | $9.56 | $9.70 | $8.22 | 20,592,930 |
| 2018-02-27 | $9.97 | $10.06 | $9.63 | $9.77 | $8.28 | 35,249,730 |
| 2018-02-26 | $9.87 | $10.06 | $9.78 | $10.00 | $8.47 | 32,690,280 |
| 2018-02-23 | $9.60 | $9.94 | $9.53 | $9.78 | $8.29 | 29,823,210 |
| 2018-02-22 | $9.53 | $9.71 | $9.52 | $9.61 | $8.14 | 25,039,640 |
| 2018-02-21 | $9.41 | $9.41 | $9.41 | $9.41 | $7.97 | 0 |
| 2018-02-20 | $9.41 | $9.41 | $9.41 | $9.41 | $7.97 | 0 |
| 2018-02-19 | $9.41 | $9.41 | $9.41 | $9.41 | $7.97 | 0 |
| 2018-02-16 | $9.41 | $9.41 | $9.41 | $9.41 | $7.97 | 0 |
| 2018-02-15 | $9.41 | $9.41 | $9.41 | $9.41 | $7.97 | 0 |
| 2018-02-14 | $9.37 | $9.48 | $9.14 | $9.41 | $7.97 | 19,165,640 |
| 2018-02-13 | $9.33 | $9.66 | $9.28 | $9.37 | $7.94 | 28,830,250 |
| 2018-02-12 | $9.21 | $9.34 | $9.10 | $9.23 | $7.82 | 22,749,100 |
| 2018-02-09 | $9.30 | $9.49 | $8.90 | $9.16 | $7.76 | 43,234,770 |
| 2018-02-08 | $9.65 | $9.97 | $9.50 | $9.86 | $8.35 | 25,312,400 |
| 2018-02-07 | $10.48 | $10.57 | $9.49 | $9.75 | $8.26 | 57,562,510 |
| 2018-02-06 | $10.99 | $11.08 | $10.19 | $10.19 | $8.63 | 68,331,540 |
| 2018-02-05 | $11.08 | $11.36 | $11.00 | $11.32 | $9.59 | 58,964,360 |
| 2018-02-02 | $10.35 | $11.17 | $10.31 | $11.15 | $9.45 | 66,480,490 |
| 2018-02-01 | $10.90 | $10.96 | $10.14 | $10.47 | $8.87 | 48,176,640 |
| 2018-01-31 | $10.72 | $11.15 | $10.60 | $10.94 | $9.27 | 46,497,320 |
| 2018-01-30 | $10.80 | $11.17 | $10.50 | $10.66 | $9.03 | 46,631,600 |
| 2018-01-29 | $11.00 | $11.28 | $10.76 | $10.88 | $9.22 | 48,526,800 |
| 2018-01-26 | $10.55 | $11.10 | $10.46 | $10.79 | $9.14 | 52,638,180 |
| 2018-01-25 | $10.45 | $10.73 | $10.30 | $10.60 | $8.98 | 44,153,640 |
| 2018-01-24 | $9.96 | $10.85 | $9.96 | $10.54 | $8.93 | 61,631,780 |
| 2018-01-23 | $9.88 | $9.92 | $9.74 | $9.89 | $8.38 | 20,945,250 |
| 2018-01-22 | $9.84 | $9.90 | $9.64 | $9.88 | $8.37 | 16,348,780 |
| 2018-01-19 | $9.97 | $10.02 | $9.78 | $9.83 | $8.33 | 23,858,710 |
| 2018-01-18 | $9.70 | $10.07 | $9.60 | $10.01 | $8.48 | 31,330,110 |
| 2018-01-17 | $9.90 | $9.95 | $9.56 | $9.64 | $8.17 | 25,704,480 |
| 2018-01-16 | $9.68 | $9.86 | $9.64 | $9.80 | $8.30 | 26,929,110 |
| 2018-01-15 | $10.12 | $10.13 | $9.53 | $9.58 | $8.12 | 47,602,370 |
| 2018-01-12 | $10.08 | $10.21 | $10.02 | $10.11 | $8.57 | 24,668,660 |
| 2018-01-11 | $10.28 | $10.31 | $9.99 | $10.10 | $8.56 | 29,754,640 |
| 2018-01-10 | $10.37 | $10.53 | $10.10 | $10.28 | $8.71 | 37,062,560 |
| 2018-01-09 | $10.56 | $10.61 | $10.36 | $10.41 | $8.82 | 36,987,520 |
| 2018-01-08 | $9.93 | $10.85 | $9.93 | $10.62 | $9.00 | 67,247,360 |
| 2018-01-05 | $10.10 | $10.14 | $9.82 | $9.91 | $8.40 | 38,645,460 |
| 2018-01-04 | $10.10 | $10.30 | $9.91 | $10.18 | $8.63 | 43,911,830 |
| 2018-01-03 | $10.14 | $10.23 | $9.99 | $10.13 | $8.58 | 38,134,800 |
| 2018-01-02 | $9.90 | $10.31 | $9.70 | $10.15 | $8.60 | 48,818,740 |
| 2018-01-01 | $9.89 | $9.89 | $9.89 | $9.89 | $8.38 | 0 |
| 2017-12-29 | $9.74 | $10.05 | $9.64 | $9.89 | $8.38 | 50,048,820 |
| 2017-12-28 | $9.15 | $9.90 | $9.15 | $9.70 | $8.22 | 58,355,310 |
| 2017-12-27 | $9.33 | $9.47 | $9.10 | $9.10 | $7.71 | 22,030,550 |
| 2017-12-26 | $9.25 | $9.33 | $9.11 | $9.31 | $7.89 | 24,536,310 |
| 2017-12-25 | $9.06 | $9.41 | $9.05 | $9.23 | $7.82 | 39,620,990 |
| 2017-12-22 | $8.90 | $9.18 | $8.89 | $9.05 | $7.67 | 27,164,240 |
| 2017-12-21 | $8.75 | $9.07 | $8.74 | $8.97 | $7.60 | 40,405,650 |
| 2017-12-20 | $8.72 | $8.91 | $8.63 | $8.64 | $7.32 | 27,197,840 |
| 2017-12-19 | $8.51 | $8.75 | $8.51 | $8.70 | $7.37 | 30,776,530 |
| 2017-12-18 | $8.40 | $8.53 | $8.40 | $8.49 | $7.19 | 14,911,570 |
| 2017-12-15 | $8.52 | $8.66 | $8.38 | $8.43 | $7.14 | 21,889,730 |
| 2017-12-14 | $8.67 | $8.68 | $8.52 | $8.56 | $7.25 | 24,217,060 |
| 2017-12-13 | $8.71 | $8.76 | $8.57 | $8.69 | $7.36 | 25,302,840 |
| 2017-12-12 | $8.80 | $8.94 | $8.71 | $8.72 | $7.39 | 21,633,230 |
| 2017-12-11 | $8.70 | $8.85 | $8.63 | $8.84 | $7.49 | 26,691,900 |
| 2017-12-08 | $8.66 | $8.80 | $8.66 | $8.70 | $7.37 | 18,676,480 |
| 2017-12-07 | $8.80 | $8.86 | $8.65 | $8.66 | $7.34 | 28,177,360 |
| 2017-12-06 | $8.65 | $8.92 | $8.55 | $8.88 | $7.52 | 36,066,840 |
| 2017-12-05 | $9.51 | $9.55 | $8.65 | $8.75 | $7.41 | 83,095,920 |
| 2017-12-04 | $9.62 | $9.95 | $9.54 | $9.57 | $8.11 | 46,593,140 |
| 2017-12-01 | $9.67 | $9.79 | $9.47 | $9.70 | $8.22 | 36,425,920 |
| 2017-11-30 | $9.95 | $10.08 | $9.73 | $9.75 | $8.26 | 47,766,790 |
| 2017-11-29 | $9.60 | $10.12 | $9.56 | $10.08 | $8.54 | 66,289,010 |
| 2017-11-28 | $9.31 | $9.67 | $9.29 | $9.66 | $8.18 | 36,832,590 |
| 2017-11-27 | $9.51 | $9.84 | $9.36 | $9.39 | $7.96 | 45,534,780 |
| 2017-11-24 | $9.71 | $9.95 | $9.48 | $9.61 | $8.14 | 59,645,970 |
| 2017-11-23 | $9.85 | $10.35 | $9.80 | $9.95 | $8.43 | 80,949,030 |
| 2017-11-22 | $10.04 | $10.18 | $9.81 | $9.92 | $8.40 | 65,576,140 |
| 2017-11-21 | $9.85 | $10.12 | $9.74 | $10.05 | $8.52 | 84,942,690 |
| 2017-11-20 | $9.37 | $9.95 | $9.28 | $9.94 | $8.42 | 103,170,520 |
| 2017-11-17 | $9.27 | $9.85 | $9.22 | $9.37 | $7.94 | 94,586,000 |
| 2017-11-16 | $9.42 | $9.56 | $9.26 | $9.28 | $7.86 | 53,401,030 |
| 2017-11-15 | $9.17 | $9.60 | $9.10 | $9.46 | $8.02 | 74,851,700 |
| 2017-11-14 | $9.32 | $9.36 | $9.14 | $9.21 | $7.80 | 39,310,630 |
| 2017-11-13 | $9.39 | $9.55 | $9.26 | $9.32 | $7.90 | 56,818,120 |
| 2017-11-10 | $9.30 | $9.40 | $9.17 | $9.39 | $7.96 | 61,763,260 |
| 2017-11-09 | $8.72 | $9.45 | $8.72 | $9.33 | $7.91 | 92,708,190 |
| 2017-11-08 | $8.88 | $8.94 | $8.74 | $8.77 | $7.43 | 31,349,420 |
| 2017-11-07 | $8.97 | $9.10 | $8.86 | $8.87 | $7.52 | 37,963,700 |
| 2017-11-06 | $8.76 | $8.99 | $8.66 | $8.98 | $7.61 | 30,819,670 |
| 2017-11-03 | $8.91 | $8.97 | $8.59 | $8.79 | $7.45 | 37,198,070 |
| 2017-11-02 | $8.99 | $9.03 | $8.84 | $8.94 | $7.57 | 31,119,400 |
| 2017-11-01 | $9.06 | $9.16 | $8.93 | $8.98 | $7.61 | 54,279,830 |
| 2017-10-31 | $8.56 | $9.10 | $8.55 | $9.02 | $7.64 | 68,225,840 |
| 2017-10-30 | $8.74 | $8.85 | $8.50 | $8.59 | $7.28 | 35,200,430 |
| 2017-10-27 | $8.86 | $8.89 | $8.71 | $8.76 | $7.42 | 28,958,740 |
| 2017-10-26 | $8.57 | $8.87 | $8.53 | $8.85 | $7.50 | 56,046,820 |
| 2017-10-25 | $8.56 | $8.64 | $8.52 | $8.58 | $7.27 | 17,823,990 |
| 2017-10-24 | $8.75 | $8.75 | $8.51 | $8.58 | $7.27 | 24,270,010 |
| 2017-10-23 | $8.46 | $8.62 | $8.43 | $8.60 | $7.29 | 29,008,880 |
| 2017-10-20 | $8.30 | $8.46 | $8.25 | $8.43 | $7.14 | 15,386,050 |
| 2017-10-19 | $8.44 | $8.52 | $8.32 | $8.34 | $7.07 | 18,751,910 |
| 2017-10-18 | $8.35 | $8.54 | $8.32 | $8.47 | $7.18 | 25,566,410 |
| 2017-10-17 | $8.43 | $8.44 | $8.33 | $8.37 | $7.09 | 11,445,240 |
| 2017-10-16 | $8.40 | $8.52 | $8.39 | $8.42 | $7.13 | 20,533,340 |
| 2017-10-13 | $8.35 | $8.43 | $8.35 | $8.40 | $7.12 | 14,008,630 |
| 2017-10-12 | $8.43 | $8.43 | $8.30 | $8.32 | $7.05 | 14,209,400 |
| 2017-10-11 | $8.44 | $8.44 | $8.35 | $8.43 | $7.14 | 15,898,940 |
| 2017-10-10 | $8.35 | $8.45 | $8.34 | $8.45 | $7.16 | 13,484,830 |
| 2017-10-09 | $8.40 | $8.43 | $8.34 | $8.35 | $7.07 | 12,700,670 |
| 2017-10-06 | $8.29 | $8.29 | $8.29 | $8.29 | $7.02 | 0 |
| 2017-10-05 | $8.29 | $8.29 | $8.29 | $8.29 | $7.02 | 0 |
| 2017-10-04 | $8.29 | $8.29 | $8.29 | $8.29 | $7.02 | 0 |
| 2017-10-03 | $8.29 | $8.29 | $8.29 | $8.29 | $7.02 | 0 |
| 2017-10-02 | $8.29 | $8.29 | $8.29 | $8.29 | $7.02 | 0 |
| 2017-09-29 | $8.26 | $8.34 | $8.26 | $8.29 | $7.02 | 10,995,110 |
| 2017-09-28 | $8.37 | $8.38 | $8.25 | $8.26 | $7.00 | 12,497,970 |
| 2017-09-27 | $8.35 | $8.38 | $8.32 | $8.35 | $7.07 | 9,332,270 |
| 2017-09-26 | $8.29 | $8.39 | $8.27 | $8.35 | $7.07 | 10,423,090 |
| 2017-09-25 | $8.35 | $8.44 | $8.26 | $8.27 | $7.01 | 13,633,000 |
| 2017-09-22 | $8.52 | $8.53 | $8.37 | $8.38 | $7.10 | 23,261,140 |
| 2017-09-21 | $8.69 | $8.74 | $8.57 | $8.58 | $7.27 | 20,429,670 |
| 2017-09-20 | $8.66 | $8.78 | $8.56 | $8.70 | $7.37 | 22,744,390 |
| 2017-09-19 | $8.79 | $8.84 | $8.61 | $8.64 | $7.32 | 30,598,390 |
| 2017-09-18 | $8.80 | $8.87 | $8.75 | $8.83 | $7.48 | 21,734,060 |
| 2017-09-15 | $8.87 | $8.88 | $8.73 | $8.76 | $7.42 | 31,781,620 |
| 2017-09-14 | $8.91 | $9.24 | $8.86 | $8.97 | $7.60 | 61,237,200 |
| 2017-09-13 | $8.64 | $8.99 | $8.62 | $8.97 | $7.60 | 59,324,190 |
| 2017-09-12 | $8.80 | $8.81 | $8.62 | $8.67 | $7.35 | 60,939,740 |
| 2017-09-11 | $8.79 | $9.28 | $8.73 | $8.90 | $7.54 | 99,373,090 |
| 2017-09-08 | $8.71 | $8.71 | $8.71 | $8.71 | $7.38 | 0 |
| 2017-09-07 | $8.71 | $8.71 | $8.71 | $8.71 | $7.38 | 0 |
| 2017-09-06 | $8.48 | $8.80 | $8.41 | $8.71 | $7.38 | 63,658,660 |
| 2017-09-05 | $8.52 | $8.59 | $8.48 | $8.50 | $7.20 | 20,654,140 |
| 2017-09-04 | $8.58 | $8.61 | $8.52 | $8.58 | $7.27 | 28,572,990 |
| 2017-09-01 | $8.46 | $8.65 | $8.41 | $8.62 | $7.30 | 44,019,300 |
| 2017-08-31 | $8.52 | $8.55 | $8.40 | $8.47 | $7.18 | 24,042,340 |
| 2017-08-30 | $8.42 | $8.58 | $8.42 | $8.54 | $7.24 | 31,269,270 |
| 2017-08-29 | $8.45 | $8.53 | $8.39 | $8.43 | $7.14 | 22,255,490 |
| 2017-08-28 | $8.45 | $8.52 | $8.40 | $8.45 | $7.16 | 27,967,390 |
| 2017-08-25 | $8.30 | $8.44 | $8.27 | $8.43 | $7.14 | 19,665,200 |
| 2017-08-24 | $8.28 | $8.39 | $8.26 | $8.30 | $7.03 | 15,100,020 |
| 2017-08-23 | $8.37 | $8.40 | $8.30 | $8.30 | $7.03 | 15,947,380 |
| 2017-08-22 | $8.51 | $8.53 | $8.37 | $8.39 | $7.11 | 27,191,100 |
| 2017-08-21 | $8.51 | $8.68 | $8.50 | $8.52 | $7.22 | 38,486,260 |
| 2017-08-18 | $8.31 | $8.67 | $8.26 | $8.53 | $7.23 | 57,499,860 |
| 2017-08-17 | $8.25 | $8.39 | $8.22 | $8.34 | $7.07 | 25,382,760 |
| 2017-08-16 | $8.26 | $8.27 | $8.14 | $8.21 | $6.96 | 14,357,720 |
| 2017-08-15 | $8.21 | $8.30 | $8.20 | $8.24 | $6.98 | 13,336,440 |
| 2017-08-14 | $8.13 | $8.26 | $8.11 | $8.25 | $6.99 | 15,357,180 |
| 2017-08-11 | $8.30 | $8.32 | $8.12 | $8.14 | $6.90 | 30,967,780 |
| 2017-08-10 | $8.47 | $8.47 | $8.23 | $8.37 | $7.09 | 51,992,760 |
| 2017-08-09 | $8.60 | $8.66 | $8.51 | $8.64 | $7.32 | 29,904,830 |
| 2017-08-08 | $8.68 | $8.72 | $8.50 | $8.56 | $7.25 | 32,955,540 |
| 2017-08-07 | $8.45 | $8.65 | $8.45 | $8.61 | $7.29 | 39,630,440 |
| 2017-08-04 | $8.35 | $8.47 | $8.35 | $8.37 | $7.09 | 21,746,380 |
| 2017-08-03 | $8.32 | $8.48 | $8.32 | $8.42 | $7.13 | 20,692,240 |
| 2017-08-02 | $8.50 | $8.54 | $8.34 | $8.37 | $7.09 | 31,319,840 |
| 2017-08-01 | $8.37 | $8.63 | $8.33 | $8.54 | $7.24 | 41,437,290 |
| 2017-07-31 | $8.30 | $8.40 | $8.21 | $8.37 | $7.09 | 26,970,330 |
| 2017-07-28 | $8.42 | $8.48 | $8.36 | $8.38 | $7.10 | 20,179,210 |
| 2017-07-27 | $8.42 | $8.51 | $8.34 | $8.46 | $7.17 | 26,172,410 |
| 2017-07-26 | $8.46 | $8.55 | $8.35 | $8.41 | $7.13 | 28,497,000 |
| 2017-07-25 | $8.73 | $8.77 | $8.48 | $8.50 | $7.20 | 38,166,130 |
| 2017-07-24 | $8.62 | $8.81 | $8.59 | $8.75 | $7.41 | 36,181,090 |
| 2017-07-21 | $8.70 | $8.79 | $8.63 | $8.67 | $7.35 | 36,414,280 |
| 2017-07-20 | $8.76 | $8.89 | $8.64 | $8.77 | $7.43 | 65,265,520 |
| 2017-07-19 | $8.36 | $8.78 | $8.26 | $8.74 | $7.41 | 66,978,130 |
| 2017-07-18 | $8.30 | $8.43 | $8.10 | $8.41 | $7.13 | 42,962,710 |
| 2017-07-17 | $8.75 | $8.77 | $8.05 | $8.30 | $7.03 | 46,066,980 |
| 2017-07-14 | $8.47 | $8.73 | $8.40 | $8.71 | $7.38 | 45,354,520 |
| 2017-07-13 | $8.40 | $8.57 | $8.37 | $8.44 | $7.15 | 35,237,340 |
| 2017-07-12 | $8.52 | $8.55 | $8.14 | $8.32 | $7.05 | 46,066,670 |
| 2017-07-11 | $8.42 | $8.68 | $8.40 | $8.54 | $7.24 | 45,229,510 |
| 2017-07-10 | $8.63 | $8.63 | $8.43 | $8.44 | $7.15 | 34,864,840 |
| 2017-07-07 | $8.65 | $8.68 | $8.50 | $8.63 | $7.31 | 34,754,730 |
| 2017-07-06 | $8.79 | $8.81 | $8.65 | $8.69 | $7.36 | 30,866,750 |
| 2017-07-05 | $8.77 | $8.84 | $8.73 | $8.81 | $7.46 | 24,249,860 |
| 2017-07-04 | $8.84 | $8.84 | $8.73 | $8.78 | $7.44 | 25,113,560 |
| 2017-07-03 | $8.67 | $8.93 | $8.62 | $8.86 | $7.51 | 35,001,440 |
| 2017-06-30 | $8.77 | $8.77 | $8.61 | $8.69 | $7.36 | 24,661,000 |
| 2017-06-29 | $8.75 | $8.89 | $8.75 | $8.79 | $7.45 | 27,493,030 |
| 2017-06-28 | $8.83 | $8.83 | $8.58 | $8.75 | $7.41 | 44,375,530 |
| 2017-06-27 | $9.03 | $9.06 | $8.83 | $8.89 | $7.53 | 38,421,090 |
| 2017-06-26 | $8.98 | $9.06 | $8.86 | $9.03 | $7.65 | 31,160,270 |
| 2017-06-23 | $8.96 | $9.13 | $8.75 | $8.96 | $7.59 | 50,751,760 |
| 2017-06-22 | $9.33 | $9.38 | $8.95 | $9.01 | $7.63 | 73,747,910 |
| 2017-06-21 | $9.36 | $9.53 | $9.32 | $9.39 | $7.96 | 50,417,350 |
| 2017-06-20 | $9.48 | $9.52 | $9.25 | $9.29 | $7.87 | 54,712,490 |
| 2017-06-19 | $9.30 | $9.50 | $9.22 | $9.48 | $8.03 | 49,850,610 |
| 2017-06-16 | $9.57 | $9.67 | $9.38 | $9.39 | $7.96 | 57,515,350 |
| 2017-06-15 | $9.33 | $9.65 | $9.25 | $9.57 | $8.11 | 94,068,330 |
| 2017-06-14 | $9.29 | $9.43 | $9.15 | $9.33 | $7.91 | 60,430,320 |
| 2017-06-13 | $8.93 | $9.35 | $8.91 | $9.29 | $7.87 | 56,937,790 |
| 2017-06-12 | $9.30 | $9.34 | $9.01 | $9.05 | $7.67 | 49,213,750 |
| 2017-06-09 | $9.33 | $9.48 | $9.15 | $9.38 | $7.95 | 67,669,760 |
| 2017-06-08 | $9.28 | $9.44 | $9.18 | $9.33 | $7.91 | 66,269,860 |
| 2017-06-07 | $8.91 | $9.38 | $8.89 | $9.36 | $7.93 | 84,898,210 |
| 2017-06-06 | $8.94 | $8.97 | $8.76 | $8.93 | $7.57 | 45,855,160 |
| 2017-06-05 | $9.08 | $9.14 | $8.93 | $8.98 | $7.61 | 40,439,150 |
| 2017-06-02 | $8.87 | $9.18 | $8.80 | $9.17 | $7.69 | 51,937,630 |
| 2017-06-01 | $9.03 | $9.17 | $8.74 | $8.84 | $7.42 | 62,737,870 |
| 2017-05-31 | $9.47 | $9.65 | $9.14 | $9.19 | $7.71 | 74,804,400 |
| 2017-05-30 | $9.44 | $9.44 | $9.44 | $9.44 | $7.92 | 0 |
| 2017-05-29 | $9.44 | $9.44 | $9.44 | $9.44 | $7.92 | 0 |
| 2017-05-26 | $9.14 | $9.79 | $9.13 | $9.44 | $7.92 | 113,700,370 |
| 2017-05-25 | $9.21 | $9.31 | $8.81 | $9.22 | $7.73 | 88,208,250 |
| 2017-05-24 | $8.74 | $9.30 | $8.60 | $9.27 | $7.78 | 76,802,980 |
| 2017-05-23 | $9.16 | $9.41 | $8.78 | $8.80 | $7.38 | 73,741,330 |
| 2017-05-22 | $9.77 | $9.87 | $9.10 | $9.29 | $7.79 | 93,386,660 |
| 2017-05-19 | $9.65 | $10.10 | $9.61 | $9.82 | $8.24 | 108,566,530 |
| 2017-05-18 | $10.03 | $10.22 | $9.72 | $9.80 | $8.22 | 174,513,610 |
| 2017-05-17 | $9.02 | $10.04 | $9.00 | $10.04 | $8.42 | 164,034,890 |
| 2017-05-16 | $8.91 | $9.15 | $8.48 | $9.13 | $7.66 | 91,004,900 |
| 2017-05-15 | $9.74 | $9.86 | $9.05 | $9.15 | $7.68 | 96,536,930 |
| 2017-05-12 | $9.65 | $9.87 | $9.44 | $9.60 | $8.05 | 113,993,110 |
| 2017-05-11 | $8.80 | $9.75 | $8.72 | $9.68 | $8.12 | 106,477,830 |
| 2017-05-10 | $9.32 | $9.43 | $8.88 | $8.94 | $7.50 | 67,327,170 |
| 2017-05-09 | $8.84 | $9.39 | $8.66 | $9.37 | $7.86 | 72,560,150 |
| 2017-05-08 | $9.65 | $9.94 | $8.83 | $8.98 | $7.53 | 100,106,750 |
| 2017-05-05 | $9.50 | $9.99 | $9.42 | $9.70 | $8.14 | 105,518,450 |
| 2017-05-04 | $9.49 | $9.93 | $9.12 | $9.68 | $8.12 | 103,166,090 |
| 2017-05-03 | $9.38 | $10.10 | $9.31 | $9.63 | $8.08 | 113,530,680 |
| 2017-05-02 | $9.26 | $9.67 | $9.23 | $9.44 | $7.92 | 76,266,410 |
| 2017-05-01 | $9.29 | $9.29 | $9.29 | $9.29 | $7.79 | 0 |
| 2017-04-28 | $9.11 | $9.38 | $9.06 | $9.29 | $7.79 | 83,523,680 |
| 2017-04-27 | $8.55 | $9.47 | $8.41 | $9.31 | $7.81 | 154,119,700 |
| 2017-04-26 | $8.40 | $8.65 | $8.31 | $8.61 | $7.22 | 77,630,630 |
| 2017-04-25 | $8.20 | $8.55 | $8.12 | $8.39 | $7.04 | 72,550,160 |
| 2017-04-24 | $8.57 | $8.72 | $8.01 | $8.12 | $6.81 | 99,637,040 |
| 2017-04-21 | $9.87 | $9.96 | $8.87 | $8.87 | $7.44 | 97,096,770 |
| 2017-04-20 | $9.58 | $9.90 | $9.48 | $9.85 | $8.26 | 83,472,060 |
| 2017-04-19 | $9.43 | $9.81 | $9.37 | $9.67 | $8.11 | 87,061,870 |
| 2017-04-18 | $9.50 | $9.85 | $9.32 | $9.57 | $8.03 | 102,285,230 |
| 2017-04-17 | $9.39 | $9.67 | $9.33 | $9.45 | $7.93 | 71,337,830 |
| 2017-04-14 | $9.90 | $9.95 | $9.29 | $9.41 | $7.89 | 102,913,380 |
| 2017-04-13 | $9.90 | $10.08 | $9.68 | $9.83 | $8.25 | 103,377,730 |
| 2017-04-12 | $10.86 | $10.87 | $10.13 | $10.13 | $8.50 | 165,323,720 |
| 2017-04-11 | $10.99 | $11.55 | $10.80 | $11.26 | $9.45 | 240,478,730 |
| 2017-04-10 | $10.83 | $11.15 | $10.60 | $11.00 | $9.23 | 167,796,960 |
| 2017-04-07 | $10.53 | $11.07 | $10.41 | $10.97 | $9.20 | 187,492,340 |
| 2017-04-06 | $10.60 | $11.15 | $10.53 | $10.67 | $8.95 | 187,153,640 |
| 2017-04-05 | $11.09 | $11.17 | $10.50 | $10.84 | $9.09 | 183,337,360 |
| 2017-04-04 | $10.70 | $10.70 | $10.70 | $10.70 | $8.98 | 0 |
| 2017-04-03 | $10.70 | $10.70 | $10.70 | $10.70 | $8.98 | 0 |
| 2017-03-31 | $10.60 | $10.77 | $10.08 | $10.70 | $8.98 | 178,355,160 |
| 2017-03-30 | $10.83 | $11.33 | $10.54 | $10.66 | $8.94 | 242,829,340 |
| 2017-03-29 | $10.65 | $11.51 | $10.32 | $11.07 | $9.29 | 329,319,130 |
| 2017-03-28 | $9.33 | $10.46 | $9.28 | $10.46 | $8.77 | 222,236,490 |
| 2017-03-27 | $9.46 | $9.99 | $9.42 | $9.51 | $7.98 | 227,533,710 |
| 2017-03-24 | $9.29 | $9.90 | $9.10 | $9.50 | $7.97 | 307,142,230 |
| 2017-03-23 | $8.34 | $9.05 | $8.29 | $9.05 | $7.59 | 292,810,280 |
| 2017-03-22 | $7.41 | $8.23 | $7.41 | $8.23 | $6.90 | 66,957,170 |
| 2017-03-21 | $7.38 | $7.52 | $7.33 | $7.48 | $6.27 | 18,442,710 |
| 2017-03-20 | $7.42 | $7.47 | $7.26 | $7.38 | $6.19 | 26,526,080 |
| 2017-03-17 | $7.58 | $7.63 | $7.46 | $7.47 | $6.27 | 15,843,680 |
| 2017-03-16 | $7.51 | $7.61 | $7.51 | $7.59 | $6.37 | 17,244,710 |
| 2017-03-15 | $7.50 | $7.55 | $7.40 | $7.51 | $6.30 | 15,811,720 |
| 2017-03-14 | $7.49 | $7.57 | $7.47 | $7.49 | $6.28 | 13,572,350 |
| 2017-03-13 | $7.44 | $7.55 | $7.38 | $7.48 | $6.27 | 14,082,600 |
| 2017-03-10 | $7.46 | $7.48 | $7.41 | $7.43 | $6.23 | 10,495,410 |
| 2017-03-09 | $7.47 | $7.49 | $7.39 | $7.44 | $6.24 | 14,453,860 |
| 2017-03-08 | $7.50 | $7.54 | $7.43 | $7.46 | $6.26 | 19,508,650 |
| 2017-03-07 | $7.51 | $7.57 | $7.43 | $7.50 | $6.29 | 33,084,750 |
| 2017-03-06 | $7.64 | $7.65 | $7.55 | $7.63 | $6.40 | 15,442,020 |
| 2017-03-03 | $7.78 | $7.80 | $7.59 | $7.61 | $6.38 | 28,473,670 |
| 2017-03-02 | $7.95 | $8.05 | $7.81 | $7.83 | $6.57 | 23,992,610 |
| 2017-03-01 | $7.90 | $8.06 | $7.82 | $7.89 | $6.62 | 28,242,840 |
| 2017-02-28 | $7.88 | $7.97 | $7.80 | $7.96 | $6.68 | 23,069,210 |
| 2017-02-27 | $7.78 | $7.88 | $7.72 | $7.81 | $6.55 | 13,966,150 |
| 2017-02-24 | $7.86 | $7.88 | $7.73 | $7.79 | $6.53 | 21,060,530 |
| 2017-02-23 | $8.03 | $8.04 | $7.77 | $7.91 | $6.64 | 37,844,480 |
| 2017-02-22 | $7.87 | $8.13 | $7.81 | $8.06 | $6.76 | 44,074,700 |
| 2017-02-21 | $7.90 | $7.98 | $7.79 | $7.86 | $6.59 | 23,304,360 |
| 2017-02-20 | $7.82 | $7.99 | $7.80 | $7.87 | $6.60 | 28,557,160 |
| 2017-02-17 | $7.97 | $8.03 | $7.76 | $7.84 | $6.58 | 30,116,320 |
| 2017-02-16 | $7.62 | $8.15 | $7.58 | $8.05 | $6.75 | 58,157,790 |
| 2017-02-15 | $7.81 | $7.87 | $7.60 | $7.66 | $6.43 | 33,419,110 |
| 2017-02-14 | $7.73 | $7.94 | $7.68 | $7.90 | $6.63 | 36,192,400 |
| 2017-02-13 | $7.80 | $7.98 | $7.69 | $7.76 | $6.51 | 51,850,960 |
| 2017-02-10 | $7.37 | $7.95 | $7.33 | $7.69 | $6.45 | 70,660,820 |
| 2017-02-09 | $7.23 | $7.44 | $7.20 | $7.37 | $6.18 | 27,624,990 |
| 2017-02-08 | $7.16 | $7.25 | $7.12 | $7.24 | $6.07 | 18,365,840 |
| 2017-02-07 | $7.05 | $7.28 | $7.05 | $7.15 | $6.00 | 20,541,310 |
| 2017-02-06 | $6.98 | $7.12 | $6.98 | $7.08 | $5.94 | 8,964,070 |
| 2017-02-03 | $7.05 | $7.05 | $6.97 | $6.99 | $5.86 | 5,917,430 |
| 2017-02-02 | $7.03 | $7.03 | $7.03 | $7.03 | $5.90 | 0 |
| 2017-02-01 | $7.03 | $7.03 | $7.03 | $7.03 | $5.90 | 0 |
| 2017-01-31 | $7.03 | $7.03 | $7.03 | $7.03 | $5.90 | 0 |
| 2017-01-30 | $7.03 | $7.03 | $7.03 | $7.03 | $5.90 | 0 |
| 2017-01-27 | $7.03 | $7.03 | $7.03 | $7.03 | $5.90 | 0 |
| 2017-01-26 | $7.02 | $7.06 | $7.00 | $7.03 | $5.90 | 7,595,820 |
| 2017-01-25 | $6.98 | $7.02 | $6.94 | $7.00 | $5.87 | 8,322,990 |
| 2017-01-24 | $6.99 | $7.16 | $6.92 | $7.02 | $5.89 | 15,920,850 |
| 2017-01-23 | $6.90 | $7.07 | $6.86 | $6.98 | $5.86 | 13,162,060 |
| 2017-01-20 | $6.82 | $6.91 | $6.79 | $6.88 | $5.77 | 9,372,540 |
| 2017-01-19 | $6.81 | $6.92 | $6.78 | $6.82 | $5.72 | 8,567,770 |
| 2017-01-18 | $6.83 | $6.89 | $6.76 | $6.84 | $5.74 | 10,175,770 |
| 2017-01-17 | $6.78 | $6.88 | $6.71 | $6.84 | $5.74 | 8,963,150 |
| 2017-01-16 | $7.08 | $7.09 | $6.50 | $6.81 | $5.71 | 22,488,150 |
| 2017-01-13 | $7.16 | $7.19 | $7.08 | $7.09 | $5.95 | 10,657,700 |
| 2017-01-12 | $7.23 | $7.27 | $7.13 | $7.15 | $6.00 | 11,125,190 |
| 2017-01-11 | $7.32 | $7.36 | $7.15 | $7.22 | $6.06 | 17,315,440 |
| 2017-01-10 | $7.48 | $7.48 | $7.31 | $7.32 | $6.14 | 15,296,010 |
| 2017-01-09 | $7.34 | $7.47 | $7.31 | $7.44 | $6.24 | 20,478,160 |
| 2017-01-06 | $7.26 | $7.46 | $7.22 | $7.35 | $6.17 | 26,485,700 |
| 2017-01-05 | $7.26 | $7.31 | $7.21 | $7.26 | $6.09 | 15,094,340 |
| 2017-01-04 | $7.19 | $7.28 | $7.16 | $7.26 | $6.09 | 16,888,240 |
| 2017-01-03 | $7.08 | $7.21 | $7.08 | $7.20 | $6.04 | 13,183,330 |
| 2017-01-02 | $7.09 | $7.09 | $7.09 | $7.09 | $5.95 | 0 |
| 2016-12-30 | $7.16 | $7.18 | $7.09 | $7.09 | $5.95 | 9,260,670 |
| 2016-12-29 | $7.09 | $7.18 | $7.08 | $7.14 | $5.99 | 13,530,430 |
| 2016-12-28 | $7.23 | $7.23 | $7.08 | $7.10 | $5.96 | 14,851,450 |
| 2016-12-27 | $7.23 | $7.30 | $7.13 | $7.18 | $6.02 | 19,590,790 |
| 2016-12-26 | $7.44 | $7.44 | $7.02 | $7.28 | $6.11 | 39,619,990 |
| 2016-12-23 | $7.56 | $7.59 | $7.44 | $7.50 | $6.29 | 18,430,560 |
| 2016-12-22 | $7.55 | $7.66 | $7.48 | $7.57 | $6.35 | 28,974,580 |
| 2016-12-21 | $7.38 | $7.67 | $7.33 | $7.61 | $6.38 | 36,486,220 |
| 2016-12-20 | $7.51 | $7.55 | $7.31 | $7.39 | $6.20 | 17,811,790 |
| 2016-12-19 | $7.42 | $7.61 | $7.36 | $7.56 | $6.34 | 21,527,150 |
| 2016-12-16 | $7.38 | $7.52 | $7.33 | $7.45 | $6.25 | 13,756,350 |
| 2016-12-15 | $7.34 | $7.52 | $7.28 | $7.39 | $6.20 | 19,640,660 |
| 2016-12-14 | $7.31 | $7.53 | $7.28 | $7.39 | $6.20 | 20,265,710 |
| 2016-12-13 | $7.15 | $7.35 | $7.12 | $7.33 | $6.15 | 16,974,030 |
| 2016-12-12 | $7.51 | $7.54 | $7.11 | $7.16 | $6.01 | 27,817,960 |
| 2016-12-09 | $7.48 | $7.60 | $7.47 | $7.52 | $6.31 | 20,497,790 |
| 2016-12-08 | $7.62 | $7.65 | $7.48 | $7.50 | $6.29 | 16,376,320 |
| 2016-12-07 | $7.55 | $7.63 | $7.48 | $7.63 | $6.40 | 14,443,460 |
| 2016-12-06 | $7.55 | $7.61 | $7.49 | $7.51 | $6.30 | 10,624,500 |
| 2016-12-05 | $7.62 | $7.78 | $7.50 | $7.52 | $6.31 | 27,838,990 |
| 2016-12-02 | $7.92 | $8.10 | $7.82 | $7.86 | $6.59 | 26,350,140 |
| 2016-12-01 | $7.90 | $8.05 | $7.87 | $7.91 | $6.64 | 19,590,090 |
| 2016-11-30 | $8.18 | $8.18 | $7.87 | $7.89 | $6.62 | 30,279,900 |
| 2016-11-29 | $8.26 | $8.46 | $8.14 | $8.19 | $6.87 | 49,226,040 |
| 2016-11-28 | $7.80 | $8.46 | $7.78 | $8.30 | $6.96 | 64,641,030 |
| 2016-11-25 | $7.84 | $7.84 | $7.60 | $7.80 | $6.54 | 29,091,190 |
| 2016-11-24 | $7.81 | $7.96 | $7.81 | $7.86 | $6.59 | 20,070,880 |
| 2016-11-23 | $7.95 | $7.97 | $7.80 | $7.88 | $6.61 | 22,156,870 |
| 2016-11-22 | $8.00 | $8.05 | $7.83 | $7.94 | $6.66 | 28,368,760 |
| 2016-11-21 | $7.96 | $8.19 | $7.91 | $8.01 | $6.72 | 36,801,210 |
| 2016-11-18 | $8.10 | $8.25 | $7.94 | $8.01 | $6.72 | 47,461,430 |
| 2016-11-17 | $7.70 | $8.15 | $7.61 | $8.04 | $6.74 | 44,593,540 |
| 2016-11-16 | $7.68 | $7.78 | $7.58 | $7.75 | $6.50 | 35,147,710 |
| 2016-11-15 | $7.82 | $8.06 | $7.76 | $7.79 | $6.53 | 50,364,470 |
| 2016-11-14 | $7.55 | $7.96 | $7.51 | $7.88 | $6.61 | 71,667,950 |
| 2016-11-11 | $7.32 | $7.66 | $7.31 | $7.60 | $6.38 | 62,221,390 |
| 2016-11-10 | $7.21 | $7.44 | $7.21 | $7.31 | $6.13 | 38,095,430 |
| 2016-11-09 | $7.24 | $7.24 | $7.05 | $7.13 | $5.98 | 20,728,630 |
| 2016-11-08 | $7.16 | $7.25 | $7.11 | $7.24 | $6.07 | 20,923,610 |
| 2016-11-07 | $7.17 | $7.20 | $7.08 | $7.13 | $5.98 | 12,676,860 |
| 2016-11-04 | $7.23 | $7.28 | $7.15 | $7.18 | $6.02 | 14,526,720 |
| 2016-11-03 | $7.05 | $7.38 | $7.03 | $7.26 | $6.09 | 26,821,500 |
| 2016-11-02 | $7.15 | $7.17 | $7.05 | $7.06 | $5.92 | 12,603,300 |
| 2016-11-01 | $7.13 | $7.18 | $7.10 | $7.17 | $6.01 | 12,059,270 |
| 2016-10-31 | $7.12 | $7.13 | $7.04 | $7.11 | $5.96 | 0 |
| 2016-10-28 | $7.35 | $7.38 | $7.13 | $7.14 | $5.99 | 19,748,360 |
| 2016-10-27 | $7.34 | $7.38 | $7.27 | $7.34 | $6.16 | 14,030,560 |
| 2016-10-26 | $7.42 | $7.43 | $7.29 | $7.32 | $6.14 | 22,237,540 |
| 2016-10-25 | $7.50 | $7.51 | $7.35 | $7.45 | $6.25 | 27,132,700 |
| 2016-10-24 | $7.24 | $7.53 | $7.17 | $7.45 | $6.25 | 53,113,040 |
| 2016-10-21 | $7.02 | $7.33 | $7.01 | $7.20 | $6.04 | 40,630,890 |
| 2016-10-20 | $7.07 | $7.10 | $7.00 | $7.02 | $5.89 | 18,124,590 |
| 2016-10-19 | $7.19 | $7.22 | $7.08 | $7.11 | $5.96 | 20,398,230 |
| 2016-10-18 | $6.91 | $7.20 | $6.91 | $7.19 | $6.03 | 27,860,540 |
| 2016-10-17 | $7.10 | $7.10 | $6.92 | $6.94 | $5.82 | 13,137,320 |
| 2016-10-14 | $6.92 | $7.15 | $6.83 | $7.07 | $5.93 | 19,226,860 |
| 2016-10-13 | $6.93 | $6.94 | $6.88 | $6.93 | $5.81 | 7,058,750 |
| 2016-10-12 | $6.91 | $6.95 | $6.88 | $6.91 | $5.80 | 6,176,690 |
| 2016-10-11 | $6.89 | $6.96 | $6.85 | $6.93 | $5.81 | 10,451,510 |
| 2016-10-10 | $6.78 | $6.88 | $6.76 | $6.88 | $5.77 | 13,352,860 |
| 2016-10-07 | $6.74 | $6.74 | $6.74 | $6.74 | $5.65 | 0 |
| 2016-10-06 | $6.74 | $6.74 | $6.74 | $6.74 | $5.65 | 0 |
| 2016-10-05 | $6.74 | $6.74 | $6.74 | $6.74 | $5.65 | 0 |
| 2016-10-04 | $6.74 | $6.74 | $6.74 | $6.74 | $5.65 | 0 |
| 2016-10-03 | $6.74 | $6.74 | $6.74 | $6.74 | $5.65 | 0 |
| 2016-09-30 | $6.70 | $6.78 | $6.70 | $6.74 | $5.65 | 6,065,940 |
| 2016-09-29 | $6.72 | $6.78 | $6.70 | $6.73 | $5.65 | 7,351,040 |
| 2016-09-28 | $6.76 | $6.76 | $6.66 | $6.71 | $5.63 | 10,054,840 |
| 2016-09-27 | $6.70 | $6.75 | $6.63 | $6.72 | $5.64 | 9,901,270 |
| 2016-09-26 | $6.83 | $6.89 | $6.70 | $6.72 | $5.64 | 9,486,930 |
| 2016-09-23 | $6.91 | $6.92 | $6.84 | $6.85 | $5.75 | 5,532,210 |
| 2016-09-22 | $6.88 | $6.91 | $6.87 | $6.88 | $5.77 | 6,761,840 |
| 2016-09-21 | $6.82 | $6.89 | $6.82 | $6.85 | $5.75 | 5,821,830 |
| 2016-09-20 | $6.87 | $6.92 | $6.80 | $6.83 | $5.73 | 9,749,890 |
| 2016-09-19 | $6.82 | $6.87 | $6.82 | $6.86 | $5.75 | 8,003,260 |
| 2016-09-16 | $6.78 | $6.78 | $6.78 | $6.78 | $5.69 | 0 |
| 2016-09-15 | $6.78 | $6.78 | $6.78 | $6.78 | $5.69 | 0 |
| 2016-09-14 | $6.80 | $6.84 | $6.74 | $6.78 | $5.69 | 7,760,820 |
| 2016-09-13 | $6.95 | $6.95 | $6.77 | $6.86 | $5.75 | 13,668,180 |
| 2016-09-12 | $7.02 | $7.02 | $6.85 | $6.89 | $5.78 | 14,743,260 |
| 2016-09-09 | $7.15 | $7.22 | $7.07 | $7.11 | $5.96 | 13,830,130 |
| 2016-09-08 | $7.08 | $7.24 | $7.05 | $7.18 | $6.02 | 23,282,510 |
| 2016-09-07 | $7.06 | $7.17 | $7.03 | $7.07 | $5.93 | 18,150,850 |
| 2016-09-06 | $6.99 | $7.07 | $6.92 | $7.06 | $5.92 | 12,807,110 |
| 2016-09-05 | $6.91 | $7.04 | $6.91 | $6.99 | $5.86 | 13,488,390 |
| 2016-09-02 | $6.89 | $6.94 | $6.83 | $6.88 | $5.77 | 7,587,170 |
| 2016-09-01 | $6.98 | $7.01 | $6.88 | $6.90 | $5.79 | 11,585,720 |
| 2016-08-31 | $7.01 | $7.04 | $6.90 | $7.00 | $5.87 | 15,176,900 |
| 2016-08-30 | $7.09 | $7.12 | $6.95 | $6.98 | $5.86 | 17,536,380 |
| 2016-08-29 | $7.07 | $7.13 | $7.04 | $7.08 | $5.94 | 12,720,330 |
| 2016-08-26 | $7.08 | $7.14 | $7.04 | $7.07 | $5.93 | 10,694,560 |
| 2016-08-25 | $7.08 | $7.10 | $6.99 | $7.05 | $5.91 | 16,231,490 |
| 2016-08-24 | $7.18 | $7.28 | $7.10 | $7.14 | $5.99 | 28,678,090 |
| 2016-08-23 | $7.46 | $7.68 | $7.22 | $7.29 | $6.12 | 56,743,390 |
| 2016-08-22 | $7.29 | $7.33 | $7.07 | $7.12 | $5.97 | 22,725,120 |
| 2016-08-19 | $7.29 | $7.37 | $7.15 | $7.30 | $6.12 | 22,468,200 |
| 2016-08-18 | $7.17 | $7.37 | $7.13 | $7.27 | $6.10 | 32,946,130 |
| 2016-08-17 | $7.13 | $7.24 | $7.08 | $7.14 | $5.99 | 26,244,160 |
| 2016-08-16 | $7.07 | $7.18 | $7.04 | $7.11 | $5.96 | 26,963,300 |
| 2016-08-15 | $6.99 | $7.08 | $6.93 | $7.07 | $5.93 | 26,792,550 |
| 2016-08-12 | $6.79 | $6.96 | $6.78 | $6.95 | $5.83 | 10,722,060 |
| 2016-08-11 | $6.95 | $6.98 | $6.78 | $6.79 | $5.70 | 13,218,230 |
| 2016-08-10 | $7.03 | $7.05 | $6.90 | $6.94 | $5.82 | 11,604,600 |
| 2016-08-09 | $7.03 | $7.06 | $6.96 | $7.02 | $5.89 | 15,921,920 |
| 2016-08-08 | $6.89 | $7.05 | $6.80 | $7.04 | $5.91 | 17,729,390 |
| 2016-08-05 | $6.94 | $7.02 | $6.86 | $6.88 | $5.77 | 11,083,790 |
| 2016-08-04 | $6.92 | $7.08 | $6.89 | $6.94 | $5.82 | 17,934,080 |
| 2016-08-03 | $6.70 | $7.03 | $6.68 | $6.95 | $5.83 | 22,513,350 |
| 2016-08-02 | $6.60 | $6.78 | $6.56 | $6.72 | $5.64 | 11,020,830 |
| 2016-08-01 | $6.70 | $6.70 | $6.54 | $6.60 | $5.54 | 10,225,640 |
| 2016-07-29 | $6.77 | $6.79 | $6.69 | $6.70 | $5.62 | 11,168,100 |
| 2016-07-28 | $6.64 | $6.80 | $6.61 | $6.79 | $5.70 | 16,551,700 |
| 2016-07-27 | $6.96 | $7.00 | $6.61 | $6.66 | $5.59 | 20,876,230 |
| 2016-07-26 | $6.86 | $6.96 | $6.86 | $6.95 | $5.83 | 10,298,860 |
| 2016-07-25 | $6.88 | $6.97 | $6.82 | $6.85 | $5.75 | 9,080,160 |
| 2016-07-22 | $7.00 | $7.00 | $6.86 | $6.87 | $5.76 | 13,202,200 |
| 2016-07-21 | $7.00 | $7.05 | $6.92 | $6.98 | $5.86 | 14,411,950 |
| 2016-07-20 | $7.00 | $7.08 | $6.98 | $6.99 | $5.86 | 11,487,230 |
| 2016-07-19 | $7.08 | $7.08 | $6.89 | $6.97 | $5.85 | 19,441,720 |
| 2016-07-18 | $7.00 | $7.23 | $6.83 | $7.08 | $5.94 | 31,212,780 |
| 2016-07-15 | $7.17 | $7.26 | $7.03 | $7.04 | $5.91 | 26,308,830 |
| 2016-07-14 | $6.96 | $7.04 | $6.87 | $6.94 | $5.82 | 20,350,870 |
| 2016-07-13 | $6.92 | $7.19 | $6.92 | $7.04 | $5.91 | 52,232,350 |
| 2016-07-12 | $6.53 | $7.15 | $6.50 | $6.87 | $5.76 | 48,959,470 |
| 2016-07-11 | $6.51 | $6.60 | $6.49 | $6.53 | $5.48 | 17,699,260 |
| 2016-07-08 | $6.53 | $6.54 | $6.45 | $6.51 | $5.46 | 9,803,790 |
| 2016-07-07 | $6.50 | $6.57 | $6.44 | $6.52 | $5.47 | 17,880,310 |
| 2016-07-06 | $6.44 | $6.50 | $6.40 | $6.50 | $5.45 | 13,723,670 |
| 2016-07-05 | $6.47 | $6.55 | $6.43 | $6.49 | $5.44 | 22,313,520 |
| 2016-07-04 | $6.23 | $6.44 | $6.22 | $6.43 | $5.39 | 20,270,700 |
| 2016-07-01 | $6.32 | $6.34 | $6.22 | $6.25 | $5.24 | 10,062,190 |
| 2016-06-30 | $6.35 | $6.36 | $6.28 | $6.30 | $5.28 | 9,321,890 |
| 2016-06-29 | $6.31 | $6.45 | $6.29 | $6.35 | $5.33 | 14,559,750 |
| 2016-06-28 | $6.22 | $6.33 | $6.18 | $6.31 | $5.29 | 12,449,420 |
| 2016-06-27 | $6.11 | $6.30 | $6.06 | $6.27 | $5.26 | 11,545,070 |
| 2016-06-24 | $6.25 | $6.27 | $6.02 | $6.16 | $5.17 | 16,013,950 |
| 2016-06-23 | $6.30 | $6.31 | $6.20 | $6.24 | $5.23 | 8,687,480 |
| 2016-06-22 | $6.22 | $6.31 | $6.22 | $6.30 | $5.28 | 7,388,690 |
| 2016-06-21 | $6.30 | $6.36 | $6.24 | $6.26 | $5.25 | 11,580,700 |
| 2016-06-20 | $6.32 | $6.33 | $6.22 | $6.28 | $5.27 | 8,494,910 |
| 2016-06-17 | $6.35 | $6.38 | $6.22 | $6.28 | $5.27 | 15,934,080 |
| 2016-06-16 | $6.37 | $6.41 | $6.29 | $6.32 | $5.30 | 14,238,950 |
| 2016-06-15 | $6.17 | $6.50 | $6.14 | $6.41 | $5.38 | 22,125,490 |
| 2016-06-14 | $6.31 | $6.36 | $6.17 | $6.28 | $5.27 | 20,699,660 |
| 2016-06-13 | $6.50 | $6.70 | $6.43 | $6.44 | $5.40 | 49,818,140 |
| 2016-06-10 | $6.33 | $6.33 | $6.33 | $6.33 | $5.31 | 0 |
| 2016-06-09 | $6.33 | $6.33 | $6.33 | $6.33 | $5.31 | 0 |
| 2016-06-08 | $6.35 | $6.37 | $6.28 | $6.33 | $5.31 | 7,082,870 |
| 2016-06-07 | $6.33 | $6.37 | $6.30 | $6.35 | $5.33 | 7,098,450 |
| 2016-06-06 | $6.37 | $6.43 | $6.30 | $6.34 | $5.32 | 10,509,620 |
| 2016-06-03 | $6.37 | $6.39 | $6.32 | $6.37 | $5.34 | 10,739,860 |
| 2016-06-02 | $6.42 | $6.42 | $6.31 | $6.37 | $5.34 | 12,252,490 |
| 2016-06-01 | $6.39 | $6.39 | $6.39 | $6.39 | $5.36 | 0 |
| 2016-05-31 | $6.16 | $6.40 | $6.15 | $6.39 | $5.36 | 16,670,590 |
| 2016-05-30 | $6.19 | $6.24 | $6.03 | $6.15 | $5.16 | 6,153,800 |
| 2016-05-27 | $9.50 | $9.53 | $9.41 | $9.46 | $5.06 | 6,047,530 |
| 2016-05-26 | $9.48 | $9.51 | $9.27 | $9.50 | $5.08 | 6,711,700 |
| 2016-05-25 | $9.57 | $9.63 | $9.45 | $9.47 | $5.06 | 4,937,410 |
| 2016-05-24 | $9.46 | $9.58 | $9.43 | $9.52 | $5.09 | 8,568,600 |
| 2016-05-23 | $9.32 | $9.52 | $9.32 | $9.42 | $5.04 | 7,038,370 |
| 2016-05-20 | $9.22 | $9.28 | $9.15 | $9.26 | $4.95 | 5,253,410 |
| 2016-05-19 | $9.23 | $9.34 | $9.21 | $9.23 | $4.93 | 4,830,800 |
| 2016-05-18 | $9.39 | $9.40 | $9.11 | $9.22 | $4.93 | 7,005,380 |
| 2016-05-17 | $9.51 | $9.55 | $9.38 | $9.42 | $5.04 | 5,459,490 |
| 2016-05-16 | $9.31 | $9.50 | $9.22 | $9.49 | $5.07 | 5,732,840 |
| 2016-05-13 | $9.40 | $9.50 | $9.20 | $9.32 | $4.98 | 7,458,260 |
| 2016-05-12 | $9.20 | $9.47 | $9.10 | $9.45 | $5.05 | 9,010,920 |
| 2016-05-11 | $9.39 | $9.53 | $9.31 | $9.36 | $5.00 | 8,655,460 |
| 2016-05-10 | $9.21 | $9.40 | $9.21 | $9.32 | $4.98 | 8,079,220 |
| 2016-05-09 | $9.74 | $9.74 | $9.22 | $9.27 | $4.96 | 14,875,170 |
| 2016-05-06 | $10.17 | $10.20 | $9.75 | $9.78 | $5.23 | 15,919,950 |
| 2016-05-05 | $9.91 | $10.23 | $9.91 | $10.17 | $5.44 | 14,622,430 |
| 2016-05-04 | $9.98 | $10.08 | $9.90 | $9.96 | $5.32 | 10,370,120 |
| 2016-05-03 | $9.72 | $10.04 | $9.69 | $10.01 | $5.35 | 10,759,170 |
| 2016-05-02 | $9.74 | $9.74 | $9.74 | $9.74 | $5.21 | 0 |
| 2016-04-29 | $9.70 | $9.81 | $9.62 | $9.74 | $5.21 | 6,189,680 |
| 2016-04-28 | $9.88 | $9.93 | $9.51 | $9.74 | $5.21 | 13,023,930 |
| 2016-04-27 | $9.97 | $10.00 | $9.87 | $9.90 | $5.29 | 9,151,350 |
| 2016-04-26 | $9.97 | $10.00 | $9.80 | $9.97 | $5.33 | 11,541,940 |
| 2016-04-25 | $10.00 | $10.03 | $9.75 | $9.97 | $5.33 | 7,856,130 |
| 2016-04-22 | $9.94 | $10.05 | $9.88 | $10.00 | $5.35 | 8,340,770 |
| 2016-04-21 | $10.03 | $10.21 | $9.91 | $9.95 | $5.32 | 11,327,650 |
| 2016-04-20 | $10.53 | $10.56 | $9.86 | $10.03 | $5.36 | 19,489,390 |
| 2016-04-19 | $10.54 | $10.59 | $10.45 | $10.51 | $5.62 | 7,457,670 |
| 2016-04-18 | $10.70 | $10.72 | $10.47 | $10.51 | $5.62 | 10,145,570 |
| 2016-04-15 | $10.79 | $10.82 | $10.70 | $10.78 | $5.76 | 9,836,890 |
| 2016-04-14 | $10.75 | $10.87 | $10.68 | $10.80 | $5.77 | 12,659,660 |
| 2016-04-13 | $10.57 | $10.86 | $10.57 | $10.66 | $5.70 | 18,824,800 |
| 2016-04-12 | $10.62 | $10.69 | $10.45 | $10.55 | $5.64 | 10,603,110 |
| 2016-04-11 | $10.56 | $10.72 | $10.56 | $10.64 | $5.69 | 12,467,120 |
| 2016-04-08 | $10.51 | $10.53 | $10.34 | $10.47 | $5.60 | 14,050,390 |
| 2016-04-07 | $10.72 | $10.88 | $10.52 | $10.54 | $5.63 | 17,828,570 |
| 2016-04-06 | $10.73 | $10.76 | $10.55 | $10.75 | $5.75 | 18,139,880 |
| 2016-04-05 | $10.51 | $10.82 | $10.46 | $10.74 | $5.74 | 21,178,220 |
| 2016-04-04 | $10.54 | $10.54 | $10.54 | $10.54 | $5.63 | 0 |
| 2016-04-01 | $10.43 | $10.60 | $10.19 | $10.54 | $5.63 | 17,309,010 |
| 2016-03-31 | $10.52 | $10.63 | $10.41 | $10.44 | $5.58 | 17,688,650 |
| 2016-03-30 | $10.35 | $10.50 | $10.25 | $10.48 | $5.60 | 18,357,350 |
| 2016-03-29 | $10.21 | $10.35 | $10.03 | $10.25 | $5.48 | 17,924,850 |
| 2016-03-28 | $10.46 | $10.48 | $10.16 | $10.21 | $5.46 | 21,385,090 |
| 2016-03-25 | $10.52 | $10.75 | $10.31 | $10.37 | $5.54 | 36,798,780 |
| 2016-03-24 | $10.01 | $10.35 | $9.91 | $10.04 | $5.37 | 25,192,890 |
| 2016-03-23 | $9.93 | $10.11 | $9.90 | $10.09 | $5.39 | 15,151,790 |
| 2016-03-22 | $9.91 | $10.08 | $9.82 | $9.95 | $5.32 | 16,029,360 |
| 2016-03-21 | $9.90 | $10.08 | $9.75 | $9.99 | $5.34 | 22,959,100 |
| 2016-03-18 | $9.43 | $9.74 | $9.38 | $9.69 | $5.18 | 21,501,780 |
| 2016-03-17 | $9.16 | $9.44 | $9.14 | $9.38 | $5.01 | 13,975,300 |
| 2016-03-16 | $9.33 | $9.36 | $9.10 | $9.12 | $4.88 | 9,671,260 |
| 2016-03-15 | $9.36 | $9.41 | $9.20 | $9.29 | $4.97 | 8,324,040 |
| 2016-03-14 | $9.17 | $9.47 | $9.17 | $9.39 | $5.02 | 12,293,430 |
| 2016-03-11 | $9.03 | $9.18 | $9.00 | $9.08 | $4.85 | 7,788,030 |
| 2016-03-10 | $9.23 | $9.36 | $9.02 | $9.05 | $4.84 | 8,510,230 |
| 2016-03-09 | $9.29 | $9.41 | $9.11 | $9.23 | $4.93 | 9,408,630 |
| 2016-03-08 | $9.46 | $9.55 | $9.00 | $9.52 | $5.09 | 15,367,590 |
| 2016-03-07 | $9.30 | $9.54 | $9.30 | $9.46 | $5.06 | 13,515,600 |
| 2016-03-04 | $9.53 | $9.66 | $9.10 | $9.25 | $4.95 | 21,074,110 |
| 2016-03-03 | $9.82 | $9.96 | $9.52 | $9.60 | $5.13 | 26,074,510 |
| 2016-03-02 | $9.01 | $9.78 | $9.01 | $9.71 | $5.19 | 28,497,220 |
| 2016-03-01 | $8.84 | $9.09 | $8.72 | $9.03 | $4.83 | 13,147,140 |
| 2016-02-29 | $9.54 | $9.58 | $8.60 | $8.78 | $4.69 | 20,716,900 |
| 2016-02-26 | $9.68 | $9.80 | $9.39 | $9.54 | $5.10 | 18,336,640 |
| 2016-02-25 | $10.60 | $10.63 | $9.62 | $9.62 | $5.14 | 31,445,980 |
| 2016-02-24 | $10.42 | $11.16 | $10.37 | $10.69 | $5.71 | 42,781,960 |
| 2016-02-23 | $10.52 | $10.72 | $10.36 | $10.46 | $5.59 | 19,179,560 |
| 2016-02-22 | $10.48 | $10.65 | $10.41 | $10.54 | $5.63 | 22,086,740 |
| 2016-02-19 | $10.09 | $10.47 | $10.08 | $10.46 | $5.59 | 24,110,570 |
| 2016-02-18 | $10.17 | $10.35 | $10.05 | $10.14 | $5.42 | 24,198,680 |
| 2016-02-17 | $9.98 | $10.28 | $9.85 | $10.14 | $5.42 | 31,227,260 |
| 2016-02-16 | $9.71 | $10.00 | $9.64 | $9.96 | $5.32 | 19,317,480 |
| 2016-02-15 | $9.33 | $9.60 | $9.20 | $9.54 | $5.10 | 10,117,830 |
| 2016-02-12 | $9.68 | $9.68 | $9.68 | $9.68 | $5.18 | 0 |
| 2016-02-11 | $9.68 | $9.68 | $9.68 | $9.68 | $5.18 | 0 |
| 2016-02-10 | $9.68 | $9.68 | $9.68 | $9.68 | $5.18 | 0 |
| 2016-02-09 | $9.68 | $9.68 | $9.68 | $9.68 | $5.18 | 0 |
| 2016-02-08 | $9.68 | $9.68 | $9.68 | $9.68 | $5.18 | 0 |
| 2016-02-05 | $9.88 | $9.93 | $9.66 | $9.68 | $5.18 | 12,428,130 |
| 2016-02-04 | $9.75 | $9.99 | $9.75 | $9.86 | $5.27 | 16,268,350 |
| 2016-02-03 | $9.33 | $9.97 | $9.27 | $9.75 | $5.21 | 21,341,890 |
| 2016-02-02 | $9.24 | $9.60 | $9.19 | $9.47 | $5.06 | 13,888,060 |
| 2016-02-01 | $9.50 | $9.67 | $9.01 | $9.18 | $4.91 | 18,207,090 |
| 2016-01-29 | $9.24 | $9.75 | $9.21 | $9.54 | $5.10 | 16,271,140 |
| 2016-01-28 | $10.23 | $10.23 | $9.20 | $9.24 | $4.94 | 21,709,470 |
| 2016-01-27 | $10.59 | $10.66 | $9.57 | $10.18 | $5.44 | 33,976,260 |
| 2016-01-26 | $10.53 | $11.43 | $10.00 | $10.60 | $5.67 | 55,306,500 |
| 2016-01-25 | $10.27 | $10.94 | $10.11 | $10.64 | $5.69 | 33,809,620 |
| 2016-01-22 | $9.95 | $10.21 | $9.70 | $10.11 | $5.40 | 20,814,670 |
| 2016-01-21 | $10.14 | $10.55 | $9.66 | $9.75 | $5.21 | 29,206,970 |
| 2016-01-20 | $10.31 | $10.74 | $10.22 | $10.33 | $5.52 | 47,830,180 |
| 2016-01-19 | $9.49 | $10.11 | $9.45 | $10.11 | $5.40 | 33,240,330 |
| 2016-01-18 | $9.27 | $9.55 | $8.93 | $9.19 | $4.91 | 25,696,850 |
| 2016-01-15 | $10.25 | $10.35 | $9.38 | $9.45 | $5.05 | 25,768,500 |
| 2016-01-14 | $9.68 | $10.56 | $9.51 | $10.42 | $5.57 | 23,834,380 |
| 2016-01-13 | $10.74 | $10.86 | $10.14 | $10.24 | $5.47 | 19,290,240 |
| 2016-01-12 | $10.79 | $11.08 | $10.52 | $10.74 | $5.74 | 17,970,870 |
| 2016-01-11 | $10.50 | $11.50 | $10.38 | $10.60 | $5.67 | 29,730,310 |
| 2016-01-08 | $10.49 | $11.11 | $9.94 | $10.79 | $5.77 | 30,683,320 |
| 2016-01-07 | $10.90 | $10.99 | $10.02 | $10.10 | $5.40 | 5,111,900 |
| 2016-01-06 | $10.70 | $11.22 | $10.65 | $11.10 | $5.93 | 22,542,270 |
| 2016-01-05 | $10.41 | $10.89 | $10.01 | $10.70 | $5.72 | 20,791,540 |
| 2016-01-04 | $11.91 | $11.99 | $10.76 | $10.77 | $5.76 | 15,726,470 |
| 2016-01-01 | $11.95 | $11.95 | $11.95 | $11.95 | $6.39 | 0 |
| 2015-12-31 | $12.31 | $12.34 | $11.92 | $11.95 | $6.39 | 15,672,330 |
| 2015-12-30 | $12.38 | $12.46 | $12.16 | $12.31 | $6.58 | 15,479,020 |
| 2015-12-29 | $12.16 | $12.41 | $12.13 | $12.35 | $6.60 | 14,832,760 |
| 2015-12-28 | $12.84 | $13.00 | $12.13 | $12.16 | $6.50 | 31,377,770 |
| 2015-12-25 | $12.75 | $13.08 | $12.60 | $12.88 | $6.89 | 34,827,930 |
| 2015-12-24 | $12.50 | $12.80 | $12.36 | $12.69 | $6.78 | 31,789,450 |
| 2015-12-23 | $12.50 | $12.94 | $12.40 | $12.56 | $6.71 | 35,971,750 |
| 2015-12-22 | $12.34 | $12.90 | $12.34 | $12.55 | $6.71 | 37,774,030 |
| 2015-12-21 | $11.89 | $12.84 | $11.82 | $12.42 | $6.64 | 35,335,530 |
| 2015-12-18 | $11.84 | $11.96 | $11.72 | $11.91 | $6.37 | 19,307,120 |
| 2015-12-17 | $11.66 | $11.89 | $11.65 | $11.86 | $6.34 | 17,100,590 |
| 2015-12-16 | $11.63 | $11.74 | $11.53 | $11.58 | $6.19 | 10,542,690 |
| 2015-12-15 | $11.69 | $11.81 | $11.54 | $11.57 | $6.19 | 12,836,210 |
| 2015-12-14 | $11.09 | $11.83 | $11.09 | $11.70 | $6.25 | 16,850,310 |
| 2015-12-11 | $11.33 | $11.36 | $11.06 | $11.26 | $6.02 | 14,195,720 |
| 2015-12-10 | $11.51 | $11.66 | $11.28 | $11.37 | $6.08 | 15,661,800 |
| 2015-12-09 | $11.50 | $11.64 | $11.39 | $11.48 | $6.14 | 10,630,410 |
| 2015-12-08 | $12.08 | $12.09 | $11.51 | $11.56 | $6.18 | 18,739,320 |
| 2015-12-07 | $12.23 | $12.23 | $12.02 | $12.15 | $6.50 | 12,447,750 |
| 2015-12-04 | $12.45 | $12.48 | $12.04 | $12.14 | $6.49 | 18,505,630 |
| 2015-12-03 | $12.49 | $12.54 | $12.27 | $12.46 | $6.66 | 19,246,200 |
| 2015-12-02 | $12.13 | $12.51 | $12.03 | $12.44 | $6.65 | 22,160,690 |
| 2015-12-01 | $12.03 | $12.34 | $11.95 | $12.13 | $6.48 | 19,992,340 |
| 2015-11-30 | $12.26 | $12.33 | $11.36 | $12.06 | $6.45 | 24,112,200 |
| 2015-11-27 | $13.25 | $13.32 | $11.91 | $12.20 | $6.52 | 27,494,690 |
| 2015-11-26 | $13.80 | $13.85 | $13.21 | $13.23 | $7.07 | 28,893,590 |
| 2015-11-25 | $13.34 | $13.76 | $13.30 | $13.65 | $7.30 | 35,638,750 |
| 2015-11-24 | $13.13 | $13.35 | $12.88 | $13.34 | $7.13 | 21,990,880 |
| 2015-11-23 | $13.16 | $13.45 | $13.07 | $13.17 | $7.04 | 28,703,370 |
| 2015-11-20 | $13.03 | $13.35 | $12.97 | $13.15 | $7.03 | 24,499,760 |
| 2015-11-19 | $12.96 | $13.10 | $12.75 | $13.09 | $7.00 | 21,541,430 |
| 2015-11-18 | $13.28 | $13.44 | $12.85 | $12.92 | $6.91 | 27,893,610 |
| 2015-11-17 | $13.08 | $13.53 | $12.83 | $13.43 | $7.18 | 43,935,560 |
| 2015-11-16 | $12.61 | $13.00 | $12.52 | $12.99 | $6.94 | 22,026,020 |
| 2015-11-13 | $13.18 | $13.35 | $12.79 | $12.81 | $6.85 | 33,297,750 |
| 2015-11-12 | $13.01 | $13.55 | $12.96 | $13.40 | $7.16 | 45,452,980 |
| 2015-11-11 | $12.91 | $13.18 | $12.78 | $13.03 | $6.97 | 32,716,830 |
| 2015-11-10 | $13.05 | $13.18 | $12.64 | $12.90 | $6.90 | 39,812,600 |
| 2015-11-09 | $13.03 | $13.56 | $13.03 | $13.17 | $7.04 | 49,545,250 |
| 2015-11-06 | $12.96 | $13.34 | $12.75 | $13.23 | $7.07 | 48,753,600 |
| 2015-11-05 | $12.39 | $13.61 | $12.31 | $12.90 | $6.90 | 74,484,400 |
| 2015-11-04 | $11.73 | $12.41 | $11.73 | $12.38 | $6.62 | 31,366,510 |
| 2015-11-03 | $11.71 | $11.84 | $11.58 | $11.69 | $6.25 | 13,057,530 |
| 2015-11-02 | $11.62 | $11.95 | $11.46 | $11.62 | $6.21 | 15,132,980 |
| 2015-10-30 | $11.90 | $12.04 | $11.70 | $11.82 | $6.32 | 16,537,080 |
| 2015-10-29 | $11.98 | $12.18 | $11.81 | $11.95 | $6.39 | 19,264,610 |
| 2015-10-28 | $12.37 | $12.38 | $11.80 | $11.90 | $6.36 | 31,699,780 |
| 2015-10-27 | $12.46 | $12.56 | $11.72 | $12.38 | $6.62 | 34,751,030 |
| 2015-10-26 | $12.71 | $12.85 | $12.38 | $12.56 | $6.71 | 38,123,060 |
| 2015-10-23 | $12.23 | $12.65 | $12.01 | $12.51 | $6.69 | 44,190,890 |
| 2015-10-22 | $11.73 | $12.35 | $11.50 | $12.25 | $6.55 | 41,721,610 |
| 2015-10-21 | $12.59 | $13.21 | $11.34 | $11.53 | $6.16 | 71,944,340 |
| 2015-10-20 | $12.05 | $12.69 | $11.82 | $12.59 | $6.73 | 43,421,000 |
| 2015-10-19 | $12.08 | $12.34 | $11.68 | $12.11 | $6.47 | 42,802,600 |
| 2015-10-16 | $11.90 | $11.97 | $11.48 | $11.91 | $6.37 | 46,615,080 |
| 2015-10-15 | $11.11 | $11.76 | $11.10 | $11.74 | $6.28 | 36,781,420 |
| 2015-10-14 | $11.42 | $11.60 | $11.20 | $11.20 | $5.99 | 33,943,600 |
| 2015-10-13 | $11.40 | $11.65 | $11.22 | $11.54 | $6.17 | 28,676,020 |
| 2015-10-12 | $11.00 | $11.65 | $10.98 | $11.51 | $6.15 | 34,458,030 |
| 2015-10-09 | $10.70 | $11.14 | $10.56 | $10.94 | $5.85 | 30,679,830 |
| 2015-10-08 | $10.50 | $10.86 | $10.40 | $10.69 | $5.71 | 26,469,270 |
| 2015-10-07 | $10.07 | $10.07 | $10.07 | $10.07 | $5.38 | 0 |
| 2015-10-06 | $10.07 | $10.07 | $10.07 | $10.07 | $5.38 | 0 |
| 2015-10-05 | $10.07 | $10.07 | $10.07 | $10.07 | $5.38 | 0 |
| 2015-10-02 | $10.07 | $10.07 | $10.07 | $10.07 | $5.38 | 0 |
| 2015-10-01 | $10.07 | $10.07 | $10.07 | $10.07 | $5.38 | 0 |
| 2015-09-30 | $10.10 | $10.22 | $9.94 | $10.07 | $5.38 | 14,956,030 |
| 2015-09-29 | $10.18 | $10.33 | $9.90 | $10.00 | $5.35 | 22,321,340 |
| 2015-09-28 | $10.20 | $10.47 | $10.06 | $10.39 | $5.55 | 18,038,910 |
| 2015-09-25 | $10.96 | $11.17 | $10.01 | $10.16 | $5.43 | 36,278,010 |
| 2015-09-24 | $10.87 | $11.10 | $10.69 | $11.03 | $5.90 | 35,406,200 |
| 2015-09-23 | $10.97 | $11.19 | $10.69 | $10.86 | $5.81 | 56,139,910 |
| 2015-09-22 | $10.44 | $11.24 | $10.36 | $11.24 | $6.01 | 49,163,060 |
| 2015-09-21 | $9.60 | $10.25 | $9.56 | $10.22 | $5.46 | 30,570,570 |
| 2015-09-18 | $9.77 | $9.90 | $9.45 | $9.77 | $5.22 | 28,856,310 |
| 2015-09-17 | $9.99 | $10.50 | $9.55 | $9.59 | $5.13 | 53,455,220 |
| 2015-09-16 | $9.10 | $10.19 | $9.07 | $10.06 | $5.38 | 45,496,320 |
| 2015-09-15 | $9.89 | $10.15 | $9.26 | $9.26 | $4.95 | 42,526,760 |
| 2015-09-14 | $11.80 | $12.00 | $10.27 | $10.29 | $5.50 | 63,528,430 |
| 2015-09-11 | $11.37 | $11.57 | $11.16 | $11.41 | $6.10 | 29,601,000 |
| 2015-09-10 | $11.20 | $11.74 | $11.05 | $11.29 | $6.04 | 43,667,280 |
| 2015-09-09 | $11.34 | $11.66 | $10.94 | $11.50 | $6.15 | 68,992,830 |
| 2015-09-08 | $10.71 | $11.26 | $9.84 | $11.06 | $5.91 | 51,288,770 |
| 2015-09-07 | $11.72 | $12.45 | $10.60 | $10.84 | $5.80 | 64,543,930 |
| 2015-09-04 | $11.67 | $11.67 | $11.67 | $11.67 | $6.24 | 0 |
| 2015-09-03 | $11.67 | $11.67 | $11.67 | $11.67 | $6.24 | 0 |
| 2015-09-02 | $11.67 | $13.00 | $11.67 | $11.67 | $6.24 | 42,033,030 |
| 2015-09-01 | $13.21 | $13.50 | $12.97 | $12.97 | $6.93 | 27,274,840 |
| 2015-08-31 | $14.95 | $15.18 | $14.41 | $14.41 | $7.70 | 54,288,370 |
Sinoma International Engineering Company Ltd (600970) News Headlines
Recent Sinoma International Engineering Company Ltd (600970) News
Similar Companies to Sinoma International Engineering Company Ltd (600970) 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 | -- | -- | -- |