Anhui Hengyuan Coal Industry Company Ltd (600971) Exchange: SHG
Data as of July 11, 2025
$6.62 ($0.10) 1.53%
Anhui Hengyuan Coal Industry Company Ltd - Daily Information
Click for more stock information on Anhui Hengyuan Coal Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.56 |
| Previous Close | $6.62 |
| High | $6.69 |
| Low | $6.56 |
| Adjusted Open | $6.56 |
| Previous Adjusted Close | $6.62 |
| Adjusted High | $6.69 |
| Adjusted Low | $6.56 |
About Anhui Hengyuan Coal Industry Company Ltd (600971)
Anhui Hengyuan Coal-Electricity Group Co., Ltd is principally engaged in the mining, processing and distribution of coal, as well as the generation of electricity. The Company distributes its products within domestic market.
Invest in Anhui Hengyuan Coal Industry Company Ltd (600971)
Historical Stock Data for Anhui Hengyuan Coal Industry Company Ltd (600971)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.56 | $6.69 | $6.56 | $6.62 | $6.62 | 19,398,450 |
| 2025-06-26 | $6.55 | $6.60 | $6.51 | $6.52 | $6.52 | 7,557,070 |
| 2025-06-25 | $6.51 | $6.55 | $6.46 | $6.54 | $6.54 | 7,263,870 |
| 2025-06-24 | $6.47 | $6.52 | $6.40 | $6.51 | $6.51 | 7,798,300 |
| 2025-06-23 | $6.41 | $6.50 | $6.36 | $6.48 | $6.48 | 8,576,930 |
| 2025-06-20 | $6.45 | $6.49 | $6.40 | $6.40 | $6.40 | 8,462,840 |
| 2025-06-19 | $6.56 | $6.56 | $6.43 | $6.45 | $6.45 | 9,765,100 |
| 2025-06-18 | $6.62 | $6.64 | $6.55 | $6.57 | $6.57 | 9,544,100 |
| 2025-06-17 | $6.62 | $6.65 | $6.55 | $6.63 | $6.63 | 9,911,570 |
| 2025-06-13 | $6.63 | $6.65 | $6.55 | $6.57 | $6.57 | 11,520,260 |
| 2025-06-12 | $6.64 | $6.66 | $6.61 | $6.62 | $6.62 | 6,341,660 |
| 2025-06-11 | $6.59 | $6.67 | $6.58 | $6.64 | $6.64 | 8,990,640 |
| 2025-06-10 | $6.65 | $6.69 | $6.58 | $6.59 | $6.59 | 9,458,420 |
| 2025-06-09 | $6.61 | $6.66 | $6.57 | $6.64 | $6.64 | 6,562,290 |
| 2025-06-06 | $6.60 | $6.67 | $6.59 | $6.61 | $6.61 | 7,589,410 |
| 2025-06-05 | $6.59 | $6.65 | $6.56 | $6.57 | $6.57 | 9,175,200 |
| 2025-06-04 | $6.49 | $6.64 | $6.46 | $6.63 | $6.63 | 12,279,790 |
| 2025-06-03 | $6.49 | $6.52 | $6.40 | $6.51 | $6.51 | 10,362,550 |
| 2025-05-30 | $6.54 | $6.55 | $6.48 | $6.49 | $6.49 | 6,113,920 |
| 2025-05-29 | $6.47 | $6.55 | $6.45 | $6.55 | $6.55 | 7,686,460 |
| 2025-05-28 | $6.46 | $6.50 | $6.45 | $6.48 | $6.48 | 7,540,590 |
| 2025-05-27 | $6.54 | $6.54 | $6.40 | $6.47 | $6.47 | 13,216,800 |
| 2025-05-26 | $6.66 | $6.68 | $6.52 | $6.55 | $6.55 | 13,453,120 |
| 2025-05-23 | $6.76 | $6.80 | $6.68 | $6.68 | $6.68 | 13,066,540 |
| 2025-05-22 | $7.09 | $7.09 | $7.00 | $7.02 | $7.02 | 10,558,820 |
| 2025-05-21 | $7.01 | $7.11 | $7.01 | $7.06 | $7.06 | 17,352,820 |
| 2025-05-20 | $7.02 | $7.03 | $6.99 | $7.00 | $7.00 | 6,389,120 |
| 2025-05-19 | $7.00 | $7.03 | $6.98 | $7.03 | $7.03 | 8,085,570 |
| 2025-05-16 | $7.00 | $7.04 | $6.96 | $6.97 | $6.97 | 9,270,900 |
| 2025-05-15 | $7.07 | $7.14 | $7.01 | $7.02 | $7.02 | 16,297,550 |
| 2025-05-14 | $7.01 | $7.09 | $6.95 | $7.08 | $7.08 | 17,492,050 |
| 2025-05-13 | $7.03 | $7.07 | $7.00 | $7.00 | $7.00 | 13,059,280 |
| 2025-05-12 | $7.00 | $7.01 | $6.95 | $7.01 | $7.01 | 8,489,630 |
| 2025-05-09 | $7.03 | $7.04 | $6.96 | $6.97 | $6.97 | 9,994,200 |
| 2025-05-08 | $7.03 | $7.04 | $6.99 | $7.02 | $7.02 | 7,644,630 |
| 2025-05-07 | $7.06 | $7.08 | $7.00 | $7.04 | $7.04 | 9,811,010 |
| 2025-05-06 | $6.99 | $7.01 | $6.95 | $7.01 | $7.01 | 9,035,160 |
| 2025-04-30 | $7.01 | $7.07 | $6.95 | $6.97 | $6.97 | 10,172,100 |
| 2025-04-29 | $7.05 | $7.07 | $6.99 | $7.02 | $7.02 | 7,088,600 |
| 2025-04-28 | $7.15 | $7.15 | $6.98 | $7.05 | $7.05 | 13,341,180 |
| 2025-04-25 | $7.25 | $7.26 | $7.10 | $7.19 | $7.19 | 29,437,450 |
| 2025-04-24 | $7.67 | $7.74 | $7.66 | $7.67 | $7.67 | 7,689,930 |
| 2025-04-23 | $7.74 | $7.79 | $7.66 | $7.67 | $7.67 | 10,015,180 |
| 2025-04-22 | $7.75 | $7.78 | $7.72 | $7.73 | $7.73 | 5,773,990 |
| 2025-04-21 | $7.77 | $7.81 | $7.75 | $7.76 | $7.76 | 4,757,770 |
| 2025-04-18 | $7.83 | $7.85 | $7.76 | $7.79 | $7.79 | 4,175,890 |
| 2025-04-17 | $7.85 | $7.89 | $7.81 | $7.85 | $7.85 | 3,482,680 |
| 2025-04-16 | $7.88 | $7.93 | $7.79 | $7.88 | $7.88 | 5,461,770 |
| 2025-04-15 | $7.91 | $7.93 | $7.86 | $7.90 | $7.90 | 5,318,700 |
| 2025-04-14 | $7.80 | $7.96 | $7.76 | $7.95 | $7.95 | 8,466,480 |
| 2025-04-11 | $7.77 | $7.81 | $7.73 | $7.75 | $7.75 | 4,937,450 |
| 2025-04-10 | $7.81 | $7.88 | $7.76 | $7.79 | $7.79 | 8,119,920 |
| 2025-04-09 | $7.82 | $7.84 | $7.57 | $7.75 | $7.75 | 12,163,910 |
| 2025-04-08 | $7.61 | $8.02 | $7.61 | $7.88 | $7.88 | 15,623,990 |
| 2025-04-07 | $8.00 | $8.05 | $7.44 | $7.55 | $7.55 | 17,348,350 |
| 2025-04-03 | $8.21 | $8.31 | $8.20 | $8.26 | $8.26 | 5,290,410 |
| 2025-04-02 | $8.22 | $8.35 | $8.17 | $8.26 | $8.26 | 8,352,460 |
| 2025-04-01 | $8.14 | $8.28 | $8.10 | $8.23 | $8.23 | 9,999,130 |
| 2025-03-31 | $8.40 | $8.40 | $8.13 | $8.13 | $8.13 | 22,916,880 |
| 2025-03-28 | $8.74 | $8.76 | $8.63 | $8.63 | $8.63 | 7,684,400 |
| 2025-03-27 | $8.83 | $8.88 | $8.72 | $8.73 | $8.73 | 6,454,190 |
| 2025-03-26 | $8.82 | $8.91 | $8.73 | $8.83 | $8.83 | 8,852,590 |
| 2025-03-25 | $8.67 | $8.82 | $8.64 | $8.80 | $8.80 | 11,232,100 |
| 2025-03-24 | $8.71 | $8.73 | $8.61 | $8.68 | $8.68 | 7,459,640 |
| 2025-03-21 | $8.68 | $8.72 | $8.60 | $8.66 | $8.66 | 8,318,540 |
| 2025-03-20 | $8.68 | $8.80 | $8.66 | $8.70 | $8.70 | 10,414,990 |
| 2025-03-19 | $8.61 | $8.73 | $8.58 | $8.68 | $8.68 | 9,459,430 |
| 2025-03-18 | $8.61 | $8.65 | $8.53 | $8.64 | $8.64 | 7,022,340 |
| 2025-03-17 | $8.61 | $8.64 | $8.56 | $8.61 | $8.61 | 8,037,310 |
| 2025-03-14 | $8.55 | $8.62 | $8.50 | $8.61 | $8.61 | 11,675,070 |
| 2025-03-13 | $8.40 | $8.61 | $8.38 | $8.59 | $8.59 | 18,007,110 |
| 2025-03-12 | $8.42 | $8.43 | $8.36 | $8.38 | $8.38 | 4,422,880 |
| 2025-03-11 | $8.37 | $8.44 | $8.33 | $8.43 | $8.43 | 5,812,520 |
| 2025-03-10 | $8.32 | $8.42 | $8.30 | $8.41 | $8.41 | 6,687,710 |
| 2025-03-07 | $8.31 | $8.36 | $8.26 | $8.32 | $8.32 | 6,129,350 |
| 2025-03-06 | $8.29 | $8.31 | $8.24 | $8.30 | $8.30 | 4,762,220 |
| 2025-03-05 | $8.30 | $8.32 | $8.23 | $8.26 | $8.26 | 4,480,520 |
| 2025-03-04 | $8.36 | $8.37 | $8.28 | $8.30 | $8.30 | 4,783,090 |
| 2025-03-03 | $8.40 | $8.47 | $8.36 | $8.36 | $8.36 | 6,598,840 |
| 2025-02-28 | $8.34 | $8.44 | $8.32 | $8.40 | $8.40 | 8,389,890 |
| 2025-02-27 | $8.36 | $8.37 | $8.29 | $8.34 | $8.34 | 6,372,420 |
| 2025-02-26 | $8.29 | $8.39 | $8.26 | $8.36 | $8.36 | 7,222,110 |
| 2025-02-25 | $8.40 | $8.44 | $8.27 | $8.30 | $8.30 | 8,854,340 |
| 2025-02-24 | $8.48 | $8.51 | $8.40 | $8.41 | $8.41 | 9,710,190 |
| 2025-02-20 | $8.54 | $8.58 | $8.51 | $8.57 | $8.57 | 4,464,450 |
| 2025-02-19 | $8.55 | $8.57 | $8.51 | $8.53 | $8.53 | 3,558,240 |
| 2025-02-18 | $8.63 | $8.66 | $8.51 | $8.54 | $8.54 | 6,510,990 |
| 2025-02-17 | $8.73 | $8.75 | $8.63 | $8.64 | $8.64 | 5,417,540 |
| 2025-02-14 | $8.72 | $8.79 | $8.70 | $8.72 | $8.72 | 5,317,900 |
| 2025-02-13 | $8.78 | $8.80 | $8.71 | $8.71 | $8.71 | 5,679,840 |
| 2025-02-12 | $8.79 | $8.82 | $8.71 | $8.73 | $8.73 | 5,176,810 |
| 2025-02-11 | $8.81 | $8.84 | $8.74 | $8.82 | $8.82 | 5,342,950 |
| 2025-02-10 | $8.88 | $8.93 | $8.79 | $8.80 | $8.80 | 6,917,180 |
| 2025-02-07 | $8.78 | $8.97 | $8.74 | $8.91 | $8.91 | 7,763,940 |
| 2025-02-06 | $8.69 | $8.80 | $8.62 | $8.80 | $8.80 | 5,949,110 |
| 2025-02-05 | $9.05 | $9.05 | $8.67 | $8.70 | $8.70 | 9,782,530 |
| 2025-01-27 | $8.73 | $9.04 | $8.73 | $9.01 | $9.01 | 11,867,870 |
| 2025-01-24 | $8.58 | $8.71 | $8.54 | $8.69 | $8.69 | 5,789,630 |
| 2025-01-23 | $8.53 | $8.66 | $8.53 | $8.58 | $8.58 | 5,602,130 |
| 2025-01-22 | $8.48 | $8.55 | $8.39 | $8.53 | $8.53 | 6,497,660 |
| 2025-01-21 | $8.77 | $8.82 | $8.64 | $8.67 | $8.67 | 6,496,330 |
| 2025-01-20 | $8.92 | $8.92 | $8.78 | $8.79 | $8.79 | 7,222,210 |
| 2025-01-17 | $8.89 | $8.94 | $8.84 | $8.89 | $8.89 | 4,868,800 |
| 2025-01-16 | $8.74 | $8.99 | $8.72 | $8.89 | $8.89 | 10,967,080 |
| 2025-01-15 | $8.68 | $8.74 | $8.64 | $8.69 | $8.69 | 5,937,890 |
| 2025-01-14 | $8.55 | $8.72 | $8.53 | $8.71 | $8.71 | 7,923,970 |
| 2025-01-13 | $8.46 | $8.55 | $8.44 | $8.52 | $8.52 | 6,234,580 |
| 2025-01-09 | $8.88 | $8.88 | $8.71 | $8.71 | $8.71 | 8,634,140 |
| 2025-01-08 | $9.01 | $9.04 | $8.82 | $8.88 | $8.88 | 7,268,520 |
| 2025-01-07 | $9.14 | $9.19 | $8.93 | $9.03 | $9.03 | 9,547,130 |
| 2025-01-06 | $9.13 | $9.27 | $8.99 | $9.16 | $9.16 | 11,031,540 |
| 2025-01-03 | $9.13 | $9.34 | $9.07 | $9.14 | $9.14 | 10,506,580 |
| 2025-01-02 | $9.41 | $9.47 | $9.04 | $9.12 | $9.12 | 14,450,140 |
| 2024-12-31 | $9.55 | $9.61 | $9.41 | $9.41 | $9.41 | 9,800,170 |
| 2024-12-30 | $9.44 | $9.57 | $9.35 | $9.56 | $9.56 | 11,320,230 |
| 2024-12-27 | $9.42 | $9.46 | $9.39 | $9.44 | $9.44 | 4,616,380 |
| 2024-12-26 | $9.45 | $9.50 | $9.39 | $9.42 | $9.42 | 5,371,500 |
| 2024-12-25 | $9.36 | $9.48 | $9.33 | $9.47 | $9.47 | 6,767,290 |
| 2024-12-24 | $9.33 | $9.41 | $9.30 | $9.36 | $9.36 | 6,824,520 |
| 2024-12-23 | $9.39 | $9.45 | $9.33 | $9.35 | $9.35 | 6,221,360 |
| 2024-12-20 | $9.52 | $9.55 | $9.39 | $9.41 | $9.41 | 7,953,150 |
| 2024-12-19 | $9.62 | $9.65 | $9.47 | $9.53 | $9.53 | 10,036,110 |
| 2024-12-18 | $9.48 | $9.80 | $9.48 | $9.71 | $9.71 | 15,965,440 |
| 2024-12-17 | $9.55 | $9.64 | $9.42 | $9.47 | $9.47 | 8,476,490 |
| 2024-12-16 | $9.52 | $9.69 | $9.49 | $9.54 | $9.54 | 10,694,170 |
| 2024-12-13 | $9.84 | $9.87 | $9.51 | $9.51 | $9.51 | 23,026,890 |
| 2024-12-12 | $9.80 | $9.90 | $9.73 | $9.86 | $9.86 | 17,237,480 |
| 2024-12-11 | $9.61 | $9.80 | $9.60 | $9.79 | $9.79 | 16,752,350 |
| 2024-12-10 | $9.84 | $9.87 | $9.61 | $9.61 | $9.61 | 13,853,090 |
| 2024-12-09 | $9.64 | $9.71 | $9.57 | $9.68 | $9.68 | 12,590,140 |
| 2024-12-06 | $9.52 | $9.66 | $9.49 | $9.65 | $9.65 | 14,575,880 |
| 2024-12-05 | $9.52 | $9.55 | $9.42 | $9.53 | $9.53 | 10,445,870 |
| 2024-12-04 | $9.45 | $9.60 | $9.39 | $9.54 | $9.54 | 14,695,660 |
| 2024-12-03 | $9.40 | $9.49 | $9.32 | $9.47 | $9.47 | 12,065,210 |
| 2024-12-02 | $9.35 | $9.41 | $9.28 | $9.39 | $9.39 | 11,202,230 |
| 2024-11-29 | $9.26 | $9.40 | $9.24 | $9.35 | $9.35 | 9,744,600 |
| 2024-11-28 | $9.31 | $9.34 | $9.23 | $9.24 | $9.24 | 7,103,530 |
| 2024-11-27 | $9.27 | $9.36 | $9.01 | $9.36 | $9.36 | 11,271,460 |
| 2024-11-26 | $9.36 | $9.39 | $9.27 | $9.28 | $9.28 | 6,699,210 |
| 2024-11-25 | $9.31 | $9.46 | $9.24 | $9.38 | $9.38 | 9,720,970 |
| 2024-11-22 | $9.65 | $9.75 | $9.28 | $9.30 | $9.30 | 18,109,210 |
| 2024-11-21 | $9.66 | $9.72 | $9.60 | $9.65 | $9.65 | 12,101,660 |
| 2024-11-20 | $9.64 | $9.69 | $9.54 | $9.68 | $9.68 | 16,394,520 |
| 2024-11-19 | $9.69 | $9.73 | $9.57 | $9.68 | $9.68 | 16,566,930 |
| 2024-11-18 | $9.48 | $9.84 | $9.48 | $9.68 | $9.68 | 28,406,470 |
| 2024-11-15 | $9.40 | $9.51 | $9.35 | $9.42 | $9.42 | 10,462,900 |
| 2024-11-14 | $9.58 | $9.60 | $9.38 | $9.40 | $9.40 | 12,444,120 |
| 2024-11-13 | $9.54 | $9.62 | $9.49 | $9.58 | $9.58 | 11,459,660 |
| 2024-11-12 | $9.69 | $9.77 | $9.54 | $9.58 | $9.58 | 18,365,750 |
| 2024-11-11 | $9.80 | $9.81 | $9.62 | $9.72 | $9.72 | 15,065,640 |
| 2024-11-08 | $9.95 | $10.00 | $9.73 | $9.83 | $9.83 | 22,600,490 |
| 2024-11-07 | $9.54 | $9.85 | $9.52 | $9.85 | $9.85 | 20,573,330 |
| 2024-11-06 | $9.65 | $9.69 | $9.55 | $9.57 | $9.57 | 15,112,840 |
| 2024-11-05 | $9.49 | $9.65 | $9.45 | $9.64 | $9.64 | 15,246,410 |
| 2024-11-04 | $9.52 | $9.52 | $9.40 | $9.52 | $9.52 | 11,834,440 |
| 2024-11-01 | $9.43 | $9.61 | $9.39 | $9.45 | $9.45 | 16,001,660 |
| 2024-10-31 | $9.50 | $9.57 | $9.38 | $9.44 | $9.44 | 12,601,650 |
| 2024-10-30 | $9.70 | $9.77 | $9.43 | $9.55 | $9.55 | 20,433,070 |
| 2024-10-29 | $10.26 | $10.26 | $9.89 | $9.90 | $9.90 | 20,598,280 |
| 2024-10-28 | $10.04 | $10.28 | $10.01 | $10.27 | $10.27 | 18,671,880 |
| 2024-10-25 | $10.00 | $10.08 | $9.98 | $10.05 | $10.05 | 10,122,090 |
| 2024-10-24 | $10.10 | $10.15 | $9.99 | $10.01 | $10.01 | 10,426,320 |
| 2024-10-23 | $10.08 | $10.18 | $9.99 | $10.12 | $10.12 | 15,341,320 |
| 2024-10-22 | $10.06 | $10.09 | $9.96 | $10.05 | $10.05 | 10,927,190 |
| 2024-10-21 | $10.07 | $10.19 | $9.97 | $10.03 | $10.03 | 15,371,750 |
| 2024-10-18 | $9.89 | $10.15 | $9.76 | $10.01 | $10.01 | 18,695,390 |
| 2024-10-17 | $10.03 | $10.22 | $9.86 | $9.89 | $9.89 | 14,942,130 |
| 2024-10-16 | $9.97 | $10.17 | $9.87 | $10.02 | $10.02 | 12,335,820 |
| 2024-10-15 | $10.19 | $10.42 | $10.01 | $10.01 | $10.01 | 19,630,610 |
| 2024-10-14 | $10.26 | $10.52 | $10.04 | $10.41 | $10.41 | 15,668,690 |
| 2024-10-11 | $10.60 | $10.72 | $10.10 | $10.26 | $10.26 | 21,090,240 |
| 2024-10-10 | $9.90 | $10.79 | $9.90 | $10.45 | $10.45 | 30,174,420 |
| 2024-10-09 | $10.83 | $10.83 | $9.90 | $9.90 | $9.90 | 34,242,070 |
| 2024-10-08 | $12.12 | $12.18 | $10.71 | $10.98 | $10.98 | 44,763,200 |
| 2024-09-30 | $10.92 | $11.21 | $10.58 | $11.08 | $11.08 | 35,546,470 |
| 2024-09-27 | $10.28 | $10.43 | $10.03 | $10.39 | $10.39 | 14,545,840 |
| 2024-09-26 | $9.61 | $10.04 | $9.53 | $10.04 | $10.04 | 15,481,600 |
| 2024-09-25 | $9.66 | $9.91 | $9.59 | $9.62 | $9.62 | 21,893,340 |
| 2024-09-24 | $8.95 | $9.46 | $8.95 | $9.45 | $9.45 | 18,378,620 |
| 2024-09-23 | $8.62 | $8.96 | $8.59 | $8.92 | $8.92 | 12,330,950 |
| 2024-09-20 | $8.73 | $8.77 | $8.55 | $8.61 | $8.61 | 9,437,090 |
| 2024-09-19 | $8.56 | $8.80 | $8.50 | $8.72 | $8.72 | 8,697,020 |
| 2024-09-18 | $8.42 | $8.60 | $8.41 | $8.56 | $8.56 | 7,708,790 |
| 2024-09-13 | $8.60 | $8.62 | $8.43 | $8.44 | $8.44 | 5,601,500 |
| 2024-09-12 | $8.50 | $8.65 | $8.48 | $8.55 | $8.55 | 8,367,470 |
| 2024-09-11 | $8.55 | $8.58 | $8.39 | $8.46 | $8.46 | 7,110,100 |
| 2024-09-10 | $8.62 | $8.74 | $8.51 | $8.65 | $8.65 | 7,439,640 |
| 2024-09-09 | $8.78 | $8.78 | $8.53 | $8.59 | $8.59 | 8,652,520 |
| 2024-09-06 | $9.06 | $9.06 | $8.81 | $8.81 | $8.81 | 6,950,320 |
| 2024-09-05 | $9.13 | $9.27 | $8.98 | $9.02 | $9.02 | 8,725,690 |
| 2024-09-04 | $9.14 | $9.18 | $8.97 | $9.12 | $9.12 | 8,299,470 |
| 2024-09-03 | $9.35 | $9.46 | $9.15 | $9.21 | $9.21 | 10,021,670 |
| 2024-09-02 | $9.28 | $9.54 | $9.18 | $9.36 | $9.36 | 12,280,430 |
| 2024-08-30 | $9.09 | $9.47 | $9.02 | $9.34 | $9.34 | 12,033,260 |
| 2024-08-29 | $9.16 | $9.18 | $9.04 | $9.11 | $9.11 | 7,394,340 |
| 2024-08-28 | $9.21 | $9.35 | $9.11 | $9.15 | $9.15 | 6,261,610 |
| 2024-08-27 | $9.11 | $9.25 | $9.03 | $9.22 | $9.22 | 8,239,130 |
| 2024-08-26 | $9.27 | $9.31 | $9.04 | $9.12 | $9.12 | 9,708,260 |
| 2024-08-23 | $9.32 | $9.45 | $9.23 | $9.26 | $9.26 | 8,464,680 |
| 2024-08-22 | $9.46 | $9.55 | $9.26 | $9.32 | $9.32 | 10,625,320 |
| 2024-08-21 | $9.64 | $9.71 | $9.30 | $9.48 | $9.48 | 10,625,460 |
| 2024-08-20 | $10.00 | $10.02 | $9.60 | $9.64 | $9.64 | 11,566,510 |
| 2024-08-19 | $9.96 | $10.14 | $9.93 | $9.99 | $9.99 | 8,058,930 |
| 2024-08-16 | $9.96 | $10.08 | $9.93 | $9.95 | $9.95 | 6,245,880 |
| 2024-08-15 | $9.81 | $10.18 | $9.78 | $9.99 | $9.99 | 9,488,360 |
| 2024-08-14 | $9.99 | $10.00 | $9.81 | $9.83 | $9.83 | 7,570,920 |
| 2024-08-13 | $10.15 | $10.18 | $9.91 | $10.01 | $10.01 | 7,073,500 |
| 2024-08-12 | $10.00 | $10.16 | $9.95 | $10.10 | $10.10 | 7,398,820 |
| 2024-08-09 | $10.02 | $10.18 | $10.00 | $10.02 | $10.02 | 6,106,630 |
| 2024-08-08 | $10.01 | $10.11 | $9.90 | $10.02 | $10.02 | 8,223,600 |
| 2024-08-07 | $10.04 | $10.18 | $9.99 | $10.06 | $10.06 | 9,446,270 |
| 2024-08-06 | $9.88 | $10.13 | $9.88 | $10.09 | $10.09 | 7,657,330 |
| 2024-08-05 | $9.98 | $10.15 | $9.85 | $9.85 | $9.85 | 10,851,480 |
| 2024-08-02 | $10.22 | $10.32 | $10.01 | $10.01 | $10.01 | 9,637,700 |
| 2024-08-01 | $10.58 | $10.58 | $10.24 | $10.33 | $10.33 | 9,434,460 |
| 2024-07-31 | $9.78 | $10.37 | $9.66 | $10.35 | $10.35 | 13,947,650 |
| 2024-07-30 | $9.82 | $9.83 | $9.65 | $9.69 | $9.69 | 6,788,260 |
| 2024-07-29 | $9.91 | $9.97 | $9.76 | $9.84 | $9.84 | 6,134,300 |
| 2024-07-26 | $9.89 | $10.09 | $9.83 | $9.96 | $9.96 | 8,789,200 |
| 2024-07-25 | $10.09 | $10.09 | $9.78 | $9.90 | $9.90 | 10,096,740 |
| 2024-07-24 | $10.08 | $10.16 | $9.95 | $10.04 | $10.04 | 6,903,990 |
| 2024-07-23 | $10.37 | $10.39 | $10.06 | $10.09 | $10.09 | 7,607,260 |
| 2024-07-22 | $10.52 | $10.53 | $10.29 | $10.41 | $10.41 | 8,900,620 |
| 2024-07-19 | $10.61 | $10.69 | $10.52 | $10.57 | $10.57 | 5,503,830 |
| 2024-07-18 | $10.33 | $10.68 | $10.33 | $10.64 | $10.64 | 7,531,920 |
| 2024-07-17 | $10.86 | $10.89 | $10.60 | $10.66 | $10.66 | 7,866,680 |
| 2024-07-16 | $11.02 | $11.02 | $10.84 | $10.90 | $10.90 | 6,084,820 |
| 2024-07-15 | $10.86 | $11.00 | $10.66 | $10.87 | $10.87 | 9,571,510 |
| 2024-07-12 | $11.31 | $11.43 | $10.73 | $10.78 | $10.78 | 16,809,860 |
| 2024-07-11 | $11.20 | $11.36 | $11.03 | $11.27 | $11.27 | 9,411,740 |
| 2024-07-10 | $11.85 | $11.90 | $11.02 | $11.16 | $11.16 | 15,662,950 |
| 2024-07-09 | $11.53 | $12.05 | $11.50 | $12.02 | $12.02 | 7,836,960 |
| 2024-07-08 | $11.80 | $11.82 | $11.47 | $11.54 | $11.54 | 10,540,750 |
| 2024-07-05 | $11.93 | $12.02 | $11.68 | $11.87 | $11.87 | 5,425,170 |
| 2024-07-04 | $12.06 | $12.22 | $11.88 | $11.93 | $11.93 | 4,235,580 |
| 2024-07-03 | $12.23 | $12.36 | $12.05 | $12.09 | $12.09 | 5,181,270 |
| 2024-07-02 | $12.36 | $12.49 | $12.07 | $12.33 | $12.33 | 7,638,520 |
| 2024-07-01 | $11.99 | $12.44 | $11.94 | $12.41 | $12.41 | 8,688,120 |
| 2024-06-28 | $11.75 | $12.08 | $11.74 | $11.94 | $11.94 | 6,194,670 |
| 2024-06-27 | $11.97 | $12.01 | $11.72 | $11.82 | $11.82 | 5,544,170 |
| 2024-06-26 | $11.86 | $11.97 | $11.75 | $11.95 | $11.95 | 4,574,680 |
| 2024-06-25 | $11.76 | $11.93 | $11.73 | $11.86 | $11.86 | 5,644,510 |
| 2024-06-24 | $12.13 | $12.14 | $11.67 | $11.79 | $11.79 | 10,317,510 |
| 2024-06-21 | $12.14 | $12.25 | $12.07 | $12.15 | $12.15 | 4,865,670 |
| 2024-06-20 | $12.11 | $12.25 | $12.05 | $12.12 | $12.12 | 5,817,900 |
| 2024-06-19 | $12.23 | $12.40 | $12.08 | $12.12 | $12.12 | 5,819,500 |
| 2024-06-18 | $12.00 | $12.26 | $12.00 | $12.22 | $12.22 | 4,976,150 |
| 2024-06-17 | $12.37 | $12.54 | $12.10 | $12.12 | $12.12 | 8,280,640 |
| 2024-06-14 | $12.50 | $12.66 | $12.38 | $12.41 | $12.41 | 8,543,890 |
| 2024-06-13 | $12.70 | $12.85 | $12.44 | $12.56 | $12.56 | 7,780,000 |
| 2024-06-12 | $12.26 | $12.78 | $12.26 | $12.76 | $12.76 | 10,743,170 |
| 2024-06-11 | $12.50 | $12.59 | $12.24 | $12.33 | $12.33 | 8,051,920 |
| 2024-06-07 | $12.53 | $12.59 | $12.40 | $12.52 | $12.52 | 7,556,230 |
| 2024-06-06 | $12.41 | $12.74 | $12.37 | $12.50 | $12.50 | 9,351,250 |
| 2024-06-05 | $12.55 | $12.78 | $12.46 | $12.46 | $12.46 | 8,078,720 |
| 2024-06-04 | $12.65 | $12.66 | $12.42 | $12.63 | $12.63 | 8,760,740 |
| 2024-06-03 | $12.80 | $12.89 | $12.61 | $12.71 | $12.71 | 8,702,440 |
| 2024-05-31 | $12.75 | $12.98 | $12.70 | $12.81 | $12.81 | 10,694,960 |
| 2024-05-30 | $13.00 | $13.07 | $12.61 | $12.67 | $12.67 | 11,352,600 |
| 2024-05-29 | $12.80 | $13.19 | $12.67 | $13.08 | $13.08 | 11,083,740 |
| 2024-05-28 | $12.60 | $13.13 | $12.58 | $12.80 | $12.80 | 15,458,230 |
| 2024-05-27 | $12.22 | $12.66 | $12.22 | $12.65 | $12.65 | 12,529,920 |
| 2024-05-24 | $12.31 | $12.46 | $12.15 | $12.18 | $12.18 | 12,701,270 |
| 2024-05-23 | $13.30 | $13.35 | $13.05 | $13.09 | $13.09 | 12,246,530 |
| 2024-05-22 | $13.60 | $13.75 | $13.39 | $13.40 | $13.40 | 13,784,390 |
| 2024-05-21 | $13.59 | $13.64 | $13.41 | $13.49 | $13.49 | 10,855,650 |
| 2024-05-20 | $13.04 | $13.69 | $13.04 | $13.64 | $13.64 | 18,266,830 |
| 2024-05-17 | $12.98 | $13.06 | $12.79 | $13.04 | $13.04 | 9,253,230 |
| 2024-05-16 | $12.92 | $13.03 | $12.74 | $12.84 | $12.84 | 8,629,370 |
| 2024-05-15 | $12.76 | $13.05 | $12.71 | $12.92 | $12.92 | 8,804,000 |
| 2024-05-14 | $13.07 | $13.14 | $12.55 | $12.82 | $12.82 | 17,753,240 |
| 2024-05-13 | $13.13 | $13.29 | $12.98 | $13.11 | $13.11 | 12,355,630 |
| 2024-05-10 | $13.27 | $13.39 | $13.16 | $13.23 | $13.23 | 10,159,610 |
| 2024-05-09 | $13.21 | $13.34 | $13.11 | $13.33 | $13.33 | 10,597,520 |
| 2024-05-08 | $13.11 | $13.46 | $13.06 | $13.26 | $13.26 | 18,381,780 |
| 2024-05-07 | $12.94 | $13.17 | $12.93 | $13.15 | $13.15 | 9,504,150 |
| 2024-05-06 | $12.99 | $13.03 | $12.63 | $13.00 | $13.00 | 14,601,260 |
| 2024-04-30 | $12.85 | $13.15 | $12.75 | $12.77 | $12.77 | 12,143,350 |
| 2024-04-29 | $12.84 | $12.92 | $12.61 | $12.86 | $12.86 | 16,291,130 |
| 2024-04-26 | $13.20 | $13.40 | $12.74 | $12.80 | $12.80 | 19,388,090 |
| 2024-04-25 | $13.28 | $13.45 | $13.09 | $13.18 | $13.18 | 10,730,710 |
| 2024-04-24 | $13.27 | $13.40 | $13.09 | $13.29 | $13.29 | 9,776,760 |
| 2024-04-23 | $13.43 | $13.73 | $13.05 | $13.36 | $13.36 | 17,840,920 |
| 2024-04-22 | $14.24 | $14.30 | $13.49 | $13.54 | $13.54 | 18,903,400 |
| 2024-04-19 | $13.87 | $14.35 | $13.85 | $14.28 | $14.28 | 15,072,450 |
| 2024-04-18 | $14.12 | $14.33 | $13.84 | $13.96 | $13.96 | 13,897,720 |
| 2024-04-17 | $13.77 | $14.14 | $13.66 | $14.14 | $14.14 | 14,937,360 |
| 2024-04-16 | $14.03 | $14.11 | $13.54 | $13.78 | $13.78 | 20,430,900 |
| 2024-04-15 | $13.49 | $13.99 | $13.40 | $13.92 | $13.92 | 18,783,620 |
| 2024-04-12 | $13.56 | $13.73 | $13.31 | $13.59 | $13.59 | 14,499,280 |
| 2024-04-11 | $13.11 | $13.77 | $13.09 | $13.58 | $13.58 | 23,207,810 |
| 2024-04-10 | $12.82 | $13.29 | $12.80 | $13.20 | $13.20 | 25,140,470 |
| 2024-04-09 | $12.84 | $12.96 | $12.74 | $12.86 | $12.86 | 12,937,200 |
| 2024-04-08 | $12.83 | $13.19 | $12.70 | $12.84 | $12.84 | 26,219,400 |
| 2024-04-03 | $12.09 | $12.91 | $12.07 | $12.85 | $12.85 | 28,644,130 |
| 2024-04-02 | $11.85 | $12.27 | $11.83 | $12.12 | $12.12 | 20,439,380 |
| 2024-04-01 | $12.11 | $12.12 | $11.73 | $11.90 | $11.90 | 23,560,310 |
| 2024-03-29 | $11.88 | $12.29 | $11.83 | $12.29 | $12.29 | 12,756,500 |
| 2024-03-28 | $11.82 | $11.98 | $11.75 | $11.95 | $11.95 | 9,477,540 |
| 2024-03-27 | $11.91 | $11.97 | $11.73 | $11.81 | $11.81 | 12,061,490 |
| 2024-03-26 | $12.09 | $12.14 | $11.75 | $11.85 | $11.85 | 11,872,780 |
| 2024-03-25 | $12.09 | $12.37 | $12.00 | $12.05 | $12.05 | 13,139,080 |
| 2024-03-22 | $12.06 | $12.24 | $11.99 | $12.15 | $12.15 | 12,085,910 |
| 2024-03-21 | $11.88 | $12.15 | $11.72 | $12.07 | $12.07 | 12,110,330 |
| 2024-03-20 | $11.96 | $12.02 | $11.78 | $11.95 | $11.95 | 9,211,560 |
| 2024-03-19 | $11.83 | $12.11 | $11.77 | $11.93 | $11.93 | 14,831,440 |
| 2024-03-18 | $12.17 | $12.18 | $11.78 | $11.83 | $11.83 | 22,493,690 |
| 2024-03-15 | $12.45 | $12.45 | $12.03 | $12.21 | $12.21 | 14,406,120 |
| 2024-03-14 | $12.20 | $12.47 | $12.20 | $12.45 | $12.45 | 11,878,810 |
| 2024-03-13 | $12.06 | $12.37 | $12.00 | $12.29 | $12.29 | 12,158,200 |
| 2024-03-12 | $12.42 | $12.48 | $12.05 | $12.13 | $12.13 | 18,244,800 |
| 2024-03-11 | $12.95 | $12.95 | $12.31 | $12.50 | $12.50 | 22,840,390 |
| 2024-03-08 | $13.20 | $13.25 | $12.84 | $13.03 | $13.03 | 15,531,290 |
| 2024-03-07 | $13.17 | $13.43 | $13.08 | $13.22 | $13.22 | 16,113,740 |
| 2024-03-06 | $12.93 | $13.29 | $12.88 | $13.19 | $13.19 | 22,901,090 |
| 2024-03-05 | $12.97 | $13.17 | $12.80 | $12.89 | $12.89 | 16,091,690 |
| 2024-03-04 | $12.46 | $12.96 | $12.39 | $12.96 | $12.96 | 21,177,390 |
| 2024-03-01 | $12.30 | $12.63 | $12.27 | $12.46 | $12.46 | 19,019,220 |
| 2024-02-29 | $12.32 | $12.37 | $12.21 | $12.35 | $12.35 | 14,203,960 |
| 2024-02-28 | $12.39 | $12.58 | $12.18 | $12.33 | $12.33 | 21,677,680 |
| 2024-02-27 | $12.46 | $12.62 | $12.26 | $12.42 | $12.42 | 15,729,580 |
| 2024-02-26 | $12.72 | $12.85 | $12.33 | $12.47 | $12.47 | 19,169,490 |
| 2024-02-23 | $12.92 | $13.20 | $12.61 | $12.75 | $12.75 | 23,343,470 |
| 2024-02-22 | $12.16 | $12.91 | $12.10 | $12.89 | $12.89 | 29,755,660 |
| 2024-02-21 | $11.98 | $12.22 | $11.92 | $12.10 | $12.10 | 22,891,650 |
| 2024-02-20 | $11.60 | $12.24 | $11.49 | $12.04 | $12.04 | 28,646,500 |
| 2024-02-19 | $11.23 | $11.63 | $11.12 | $11.60 | $11.60 | 24,785,520 |
| 2024-02-08 | $11.10 | $11.38 | $11.08 | $11.20 | $11.20 | 20,962,820 |
| 2024-02-07 | $10.61 | $11.03 | $10.57 | $10.97 | $10.97 | 22,277,590 |
| 2024-02-06 | $10.43 | $10.86 | $10.29 | $10.62 | $10.62 | 16,558,510 |
| 2024-02-05 | $10.68 | $10.77 | $10.31 | $10.50 | $10.50 | 17,413,670 |
| 2024-02-02 | $10.77 | $10.94 | $10.45 | $10.70 | $10.70 | 14,885,520 |
| 2024-02-01 | $10.96 | $11.00 | $10.75 | $10.79 | $10.79 | 12,241,340 |
| 2024-01-31 | $10.98 | $11.15 | $10.90 | $10.96 | $10.96 | 13,592,500 |
| 2024-01-30 | $11.11 | $11.22 | $10.92 | $10.99 | $10.99 | 12,570,800 |
| 2024-01-29 | $11.34 | $11.52 | $11.09 | $11.14 | $11.14 | 14,109,210 |
| 2024-01-26 | $11.10 | $11.50 | $11.02 | $11.34 | $11.34 | 14,459,790 |
| 2024-01-25 | $10.62 | $11.20 | $10.60 | $11.16 | $11.16 | 20,341,390 |
| 2024-01-24 | $10.40 | $10.60 | $10.27 | $10.56 | $10.56 | 14,053,230 |
| 2024-01-23 | $10.08 | $10.45 | $10.04 | $10.40 | $10.40 | 14,930,420 |
| 2024-01-22 | $10.66 | $10.66 | $9.96 | $10.10 | $10.10 | 29,378,520 |
| 2024-01-19 | $10.96 | $11.08 | $10.84 | $10.91 | $10.91 | 9,995,870 |
| 2024-01-18 | $11.07 | $11.07 | $10.63 | $10.96 | $10.96 | 17,123,780 |
| 2024-01-17 | $11.33 | $11.41 | $11.06 | $11.07 | $11.07 | 9,887,830 |
| 2024-01-16 | $11.33 | $11.40 | $11.13 | $11.30 | $11.30 | 11,214,410 |
| 2024-01-15 | $11.36 | $11.44 | $11.27 | $11.38 | $11.38 | 8,683,690 |
| 2024-01-12 | $11.31 | $11.48 | $11.28 | $11.37 | $11.37 | 8,325,150 |
| 2024-01-11 | $11.54 | $11.54 | $11.28 | $11.38 | $11.38 | 11,178,010 |
| 2024-01-10 | $11.66 | $11.73 | $11.52 | $11.54 | $11.54 | 12,246,940 |
| 2024-01-09 | $11.47 | $11.77 | $11.36 | $11.68 | $11.68 | 14,227,390 |
| 2024-01-08 | $11.63 | $11.63 | $11.46 | $11.51 | $11.51 | 12,323,520 |
| 2024-01-05 | $11.60 | $11.80 | $11.51 | $11.62 | $11.62 | 16,634,540 |
| 2024-01-04 | $11.59 | $11.66 | $11.47 | $11.63 | $11.63 | 14,949,890 |
| 2024-01-03 | $11.50 | $11.73 | $11.47 | $11.56 | $11.56 | 16,386,560 |
| 2024-01-02 | $11.14 | $11.63 | $11.10 | $11.52 | $11.52 | 24,357,250 |
| 2024-01-01 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2023-12-29 | $10.93 | $11.18 | $10.92 | $11.15 | $11.15 | 10,550,150 |
| 2023-12-28 | $11.27 | $11.32 | $10.88 | $10.99 | $10.99 | 23,599,570 |
| 2023-12-27 | $11.20 | $11.35 | $11.07 | $11.27 | $11.27 | 10,925,070 |
| 2023-12-26 | $11.32 | $11.47 | $11.13 | $11.14 | $11.14 | 20,777,400 |
| 2023-12-25 | $11.20 | $11.34 | $10.98 | $11.34 | $11.34 | 15,628,430 |
| 2023-12-22 | $11.33 | $11.47 | $11.25 | $11.27 | $11.27 | 20,094,030 |
| 2023-12-21 | $11.17 | $11.28 | $11.04 | $11.26 | $11.26 | 14,241,570 |
| 2023-12-20 | $11.17 | $11.38 | $11.17 | $11.21 | $11.21 | 12,923,090 |
| 2023-12-19 | $11.40 | $11.40 | $11.06 | $11.19 | $11.19 | 20,891,250 |
| 2023-12-18 | $11.44 | $11.53 | $11.32 | $11.37 | $11.37 | 13,304,170 |
| 2023-12-15 | $11.66 | $11.75 | $11.38 | $11.47 | $11.47 | 14,644,280 |
| 2023-12-14 | $11.79 | $11.80 | $11.51 | $11.65 | $11.65 | 12,360,450 |
| 2023-12-13 | $11.73 | $11.89 | $11.68 | $11.68 | $11.68 | 19,837,450 |
| 2023-12-12 | $11.55 | $11.80 | $11.37 | $11.76 | $11.76 | 23,641,390 |
| 2023-12-11 | $10.84 | $11.62 | $10.73 | $11.62 | $11.62 | 41,748,650 |
| 2023-12-08 | $10.96 | $11.15 | $10.84 | $10.87 | $10.87 | 34,381,630 |
| 2023-12-07 | $10.92 | $11.15 | $10.82 | $11.05 | $11.05 | 23,670,660 |
| 2023-12-06 | $10.76 | $10.91 | $10.64 | $10.87 | $10.87 | 23,793,890 |
| 2023-12-05 | $11.11 | $11.19 | $10.68 | $10.72 | $10.72 | 37,962,620 |
| 2023-12-04 | $11.15 | $11.35 | $10.99 | $11.20 | $11.20 | 23,914,340 |
| 2023-12-01 | $10.82 | $11.20 | $10.82 | $11.12 | $11.12 | 24,269,760 |
| 2023-11-30 | $10.81 | $10.83 | $10.63 | $10.78 | $10.78 | 20,540,120 |
| 2023-11-29 | $10.55 | $11.02 | $10.51 | $10.88 | $10.88 | 26,437,660 |
| 2023-11-28 | $10.51 | $10.61 | $10.31 | $10.60 | $10.60 | 16,800,550 |
| 2023-11-27 | $10.24 | $10.62 | $10.18 | $10.51 | $10.51 | 30,213,270 |
| 2023-11-24 | $10.06 | $10.22 | $9.99 | $10.17 | $10.17 | 15,924,230 |
| 2023-11-23 | $9.85 | $10.04 | $9.83 | $10.04 | $10.04 | 12,231,110 |
| 2023-11-22 | $9.79 | $9.95 | $9.75 | $9.88 | $9.88 | 11,173,700 |
| 2023-11-21 | $9.79 | $9.94 | $9.78 | $9.82 | $9.82 | 12,420,780 |
| 2023-11-20 | $9.75 | $9.86 | $9.70 | $9.79 | $9.79 | 9,930,450 |
| 2023-11-17 | $9.77 | $9.80 | $9.68 | $9.79 | $9.79 | 9,902,880 |
| 2023-11-16 | $9.67 | $9.83 | $9.65 | $9.77 | $9.77 | 13,198,190 |
| 2023-11-15 | $9.74 | $9.77 | $9.63 | $9.75 | $9.75 | 14,489,020 |
| 2023-11-14 | $9.87 | $9.88 | $9.63 | $9.68 | $9.68 | 21,153,340 |
| 2023-11-13 | $9.80 | $9.95 | $9.65 | $9.95 | $9.95 | 26,570,190 |
| 2023-11-10 | $9.31 | $9.76 | $9.30 | $9.72 | $9.72 | 33,065,680 |
| 2023-11-09 | $9.07 | $9.36 | $9.07 | $9.25 | $9.25 | 20,560,710 |
| 2023-11-08 | $9.10 | $9.14 | $9.01 | $9.08 | $9.08 | 9,160,330 |
| 2023-11-07 | $9.06 | $9.21 | $9.04 | $9.16 | $9.16 | 10,249,600 |
| 2023-11-06 | $9.28 | $9.32 | $9.02 | $9.06 | $9.06 | 17,569,520 |
| 2023-11-03 | $9.23 | $9.35 | $9.22 | $9.26 | $9.26 | 8,745,460 |
| 2023-11-02 | $9.23 | $9.28 | $9.19 | $9.19 | $9.19 | 6,830,700 |
| 2023-11-01 | $9.32 | $9.39 | $9.23 | $9.24 | $9.24 | 9,086,110 |
| 2023-10-31 | $9.19 | $9.43 | $9.16 | $9.36 | $9.36 | 12,415,350 |
| 2023-10-30 | $9.35 | $9.45 | $9.21 | $9.22 | $9.22 | 16,892,310 |
| 2023-10-27 | $9.25 | $9.33 | $9.19 | $9.21 | $9.21 | 8,992,220 |
| 2023-10-26 | $9.37 | $9.37 | $9.15 | $9.28 | $9.28 | 10,336,850 |
| 2023-10-25 | $9.38 | $9.51 | $9.35 | $9.38 | $9.38 | 11,992,510 |
| 2023-10-24 | $9.10 | $9.27 | $9.10 | $9.25 | $9.25 | 8,622,450 |
| 2023-10-23 | $9.28 | $9.32 | $9.05 | $9.10 | $9.10 | 10,306,860 |
| 2023-10-20 | $9.35 | $9.41 | $9.27 | $9.31 | $9.31 | 10,330,040 |
| 2023-10-19 | $9.42 | $9.49 | $9.25 | $9.39 | $9.39 | 13,493,200 |
| 2023-10-18 | $9.48 | $9.52 | $9.38 | $9.40 | $9.40 | 10,981,580 |
| 2023-10-17 | $9.37 | $9.50 | $9.30 | $9.50 | $9.50 | 14,105,820 |
| 2023-10-16 | $9.27 | $9.47 | $9.22 | $9.41 | $9.41 | 16,411,380 |
| 2023-10-13 | $9.21 | $9.30 | $9.12 | $9.25 | $9.25 | 8,845,170 |
| 2023-10-12 | $9.18 | $9.31 | $9.17 | $9.25 | $9.25 | 7,516,590 |
| 2023-10-11 | $9.29 | $9.33 | $9.15 | $9.21 | $9.21 | 13,200,870 |
| 2023-10-10 | $9.35 | $9.38 | $9.26 | $9.29 | $9.29 | 11,604,520 |
| 2023-10-09 | $9.27 | $9.41 | $9.24 | $9.39 | $9.39 | 12,963,410 |
| 2023-09-28 | $9.39 | $9.45 | $9.31 | $9.32 | $9.32 | 10,494,850 |
| 2023-09-27 | $9.40 | $9.40 | $9.26 | $9.30 | $9.30 | 10,328,710 |
| 2023-09-26 | $9.43 | $9.43 | $9.34 | $9.39 | $9.39 | 8,084,630 |
| 2023-09-25 | $9.35 | $9.49 | $9.26 | $9.40 | $9.40 | 16,702,740 |
| 2023-09-22 | $9.36 | $9.52 | $9.26 | $9.32 | $9.32 | 19,935,360 |
| 2023-09-21 | $9.42 | $9.42 | $9.26 | $9.39 | $9.39 | 16,409,480 |
| 2023-09-20 | $9.41 | $9.46 | $9.32 | $9.42 | $9.42 | 15,094,780 |
| 2023-09-19 | $9.38 | $9.59 | $9.35 | $9.40 | $9.40 | 23,957,890 |
| 2023-09-18 | $9.33 | $9.43 | $9.22 | $9.40 | $9.40 | 22,549,110 |
| 2023-09-15 | $9.40 | $9.43 | $9.22 | $9.28 | $9.28 | 31,936,010 |
| 2023-09-14 | $9.05 | $9.33 | $8.98 | $9.28 | $9.28 | 35,225,960 |
| 2023-09-13 | $8.93 | $9.09 | $8.93 | $8.99 | $8.99 | 15,025,950 |
| 2023-09-12 | $8.98 | $9.08 | $8.90 | $8.93 | $8.93 | 13,900,430 |
| 2023-09-11 | $8.80 | $9.12 | $8.79 | $8.94 | $8.94 | 27,197,950 |
| 2023-09-08 | $8.94 | $8.95 | $8.70 | $8.78 | $8.78 | 23,023,950 |
| 2023-09-07 | $9.01 | $9.13 | $8.92 | $8.95 | $8.95 | 26,971,670 |
| 2023-09-06 | $8.86 | $8.98 | $8.74 | $8.95 | $8.95 | 21,563,080 |
| 2023-09-05 | $8.73 | $8.93 | $8.65 | $8.83 | $8.83 | 32,188,920 |
| 2023-09-04 | $8.55 | $8.80 | $8.50 | $8.75 | $8.75 | 41,409,760 |
| 2023-09-01 | $8.11 | $8.44 | $8.10 | $8.44 | $8.44 | 38,858,220 |
| 2023-08-31 | $8.06 | $8.15 | $8.02 | $8.10 | $8.10 | 13,939,470 |
| 2023-08-30 | $8.18 | $8.20 | $8.04 | $8.06 | $8.06 | 14,958,300 |
| 2023-08-29 | $8.14 | $8.20 | $8.11 | $8.16 | $8.16 | 16,734,970 |
| 2023-08-28 | $8.27 | $8.32 | $8.13 | $8.14 | $8.14 | 31,289,210 |
| 2023-08-25 | $7.98 | $8.03 | $7.90 | $7.91 | $7.91 | 8,796,680 |
| 2023-08-24 | $8.02 | $8.08 | $7.95 | $7.98 | $7.98 | 10,500,900 |
| 2023-08-23 | $7.93 | $8.12 | $7.91 | $8.02 | $8.02 | 19,414,130 |
| 2023-08-22 | $7.89 | $7.96 | $7.85 | $7.94 | $7.94 | 9,215,180 |
| 2023-08-21 | $8.06 | $8.10 | $7.85 | $7.87 | $7.87 | 20,555,140 |
| 2023-08-18 | $8.10 | $8.22 | $8.04 | $8.05 | $8.05 | 21,714,220 |
| 2023-08-17 | $8.08 | $8.11 | $7.94 | $8.02 | $8.02 | 12,527,360 |
| 2023-08-16 | $8.09 | $8.15 | $8.08 | $8.11 | $8.11 | 6,300,030 |
| 2023-08-15 | $8.05 | $8.13 | $8.02 | $8.12 | $8.12 | 8,649,340 |
| 2023-08-14 | $8.04 | $8.07 | $7.95 | $8.06 | $8.06 | 8,585,350 |
| 2023-08-11 | $8.17 | $8.20 | $8.04 | $8.05 | $8.05 | 9,049,450 |
| 2023-08-10 | $7.99 | $8.18 | $7.99 | $8.17 | $8.17 | 12,569,170 |
| 2023-08-09 | $8.06 | $8.06 | $7.96 | $7.99 | $7.99 | 6,063,720 |
| 2023-08-08 | $8.05 | $8.07 | $7.97 | $8.06 | $8.06 | 6,199,420 |
| 2023-08-07 | $8.06 | $8.07 | $8.00 | $8.03 | $8.03 | 6,453,180 |
| 2023-08-04 | $8.12 | $8.18 | $8.09 | $8.09 | $8.09 | 7,149,240 |
| 2023-08-03 | $8.03 | $8.14 | $8.03 | $8.11 | $8.11 | 6,969,470 |
| 2023-08-02 | $8.19 | $8.20 | $8.05 | $8.06 | $8.06 | 10,250,940 |
| 2023-08-01 | $8.21 | $8.22 | $8.15 | $8.18 | $8.18 | 9,913,780 |
| 2023-07-31 | $8.21 | $8.38 | $8.16 | $8.18 | $8.18 | 16,868,160 |
| 2023-07-28 | $8.05 | $8.19 | $8.03 | $8.17 | $8.17 | 10,200,990 |
| 2023-07-27 | $8.11 | $8.14 | $8.04 | $8.07 | $8.07 | 6,433,980 |
| 2023-07-26 | $8.18 | $8.20 | $8.08 | $8.10 | $8.10 | 6,716,780 |
| 2023-07-25 | $8.08 | $8.19 | $8.07 | $8.16 | $8.16 | 11,167,210 |
| 2023-07-24 | $8.05 | $8.08 | $7.98 | $8.02 | $8.02 | 5,653,750 |
| 2023-07-21 | $8.12 | $8.15 | $8.02 | $8.05 | $8.05 | 7,458,630 |
| 2023-07-20 | $8.16 | $8.25 | $8.12 | $8.14 | $8.14 | 8,758,270 |
| 2023-07-19 | $8.13 | $8.17 | $8.08 | $8.16 | $8.16 | 6,670,050 |
| 2023-07-18 | $8.10 | $8.13 | $8.06 | $8.09 | $8.09 | 6,833,480 |
| 2023-07-17 | $8.19 | $8.19 | $8.07 | $8.12 | $8.12 | 9,495,720 |
| 2023-07-14 | $8.14 | $8.24 | $8.11 | $8.19 | $8.19 | 10,005,270 |
| 2023-07-13 | $8.15 | $8.19 | $8.10 | $8.12 | $8.12 | 11,044,540 |
| 2023-07-12 | $8.23 | $8.24 | $8.08 | $8.15 | $8.15 | 9,676,910 |
| 2023-07-11 | $8.17 | $8.21 | $8.07 | $8.16 | $8.16 | 10,219,750 |
| 2023-07-10 | $8.11 | $8.19 | $8.08 | $8.16 | $8.16 | 14,235,050 |
| 2023-07-07 | $8.03 | $8.11 | $8.00 | $8.07 | $8.07 | 11,826,010 |
| 2023-07-06 | $7.97 | $8.06 | $7.93 | $8.03 | $8.03 | 10,955,040 |
| 2023-07-05 | $7.94 | $8.02 | $7.90 | $7.97 | $7.97 | 9,198,030 |
| 2023-07-04 | $7.98 | $8.01 | $7.89 | $7.93 | $7.93 | 10,792,970 |
| 2023-07-03 | $7.80 | $7.99 | $7.79 | $7.98 | $7.98 | 17,627,850 |
| 2023-06-30 | $7.67 | $7.81 | $7.66 | $7.79 | $7.79 | 12,682,600 |
| 2023-06-29 | $7.69 | $7.72 | $7.63 | $7.68 | $7.68 | 11,758,100 |
| 2023-06-28 | $7.57 | $7.74 | $7.54 | $7.74 | $7.74 | 22,930,780 |
| 2023-06-27 | $7.38 | $7.64 | $7.37 | $7.58 | $7.58 | 15,845,630 |
| 2023-06-26 | $7.46 | $7.46 | $7.33 | $7.35 | $7.35 | 16,216,150 |
| 2023-06-21 | $7.60 | $7.64 | $7.48 | $7.49 | $7.49 | 15,225,190 |
| 2023-06-20 | $7.75 | $7.77 | $7.61 | $7.62 | $7.62 | 13,017,720 |
| 2023-06-19 | $7.81 | $7.82 | $7.73 | $7.74 | $7.74 | 14,048,390 |
| 2023-06-16 | $7.78 | $7.84 | $7.76 | $7.79 | $7.79 | 13,660,940 |
| 2023-06-15 | $7.82 | $7.83 | $7.65 | $7.75 | $7.75 | 16,625,280 |
| 2023-06-14 | $7.87 | $7.94 | $7.79 | $7.81 | $7.81 | 13,841,300 |
| 2023-06-13 | $8.06 | $8.07 | $7.85 | $7.87 | $7.87 | 17,225,290 |
| 2023-06-12 | $8.08 | $8.17 | $8.06 | $8.06 | $8.06 | 15,014,400 |
| 2023-06-09 | $8.00 | $8.20 | $7.99 | $8.10 | $8.10 | 18,745,650 |
| 2023-06-08 | $8.07 | $8.10 | $7.94 | $7.99 | $7.99 | 25,874,160 |
| 2023-06-07 | $9.29 | $9.29 | $9.08 | $9.09 | $8.09 | 24,199,430 |
| 2023-06-06 | $9.36 | $9.42 | $9.27 | $9.31 | $8.28 | 14,914,170 |
| 2023-06-05 | $9.51 | $9.55 | $9.33 | $9.34 | $8.31 | 15,399,000 |
| 2023-06-02 | $9.65 | $9.70 | $9.50 | $9.50 | $8.45 | 16,857,280 |
| 2023-06-01 | $9.56 | $9.69 | $9.51 | $9.62 | $8.56 | 20,159,080 |
| 2023-05-31 | $9.60 | $9.65 | $9.47 | $9.53 | $8.48 | 18,049,880 |
| 2023-05-30 | $9.50 | $9.70 | $9.41 | $9.65 | $8.59 | 24,527,000 |
| 2023-05-29 | $9.27 | $9.57 | $9.23 | $9.50 | $8.45 | 26,507,470 |
| 2023-05-26 | $9.33 | $9.35 | $9.07 | $9.30 | $8.27 | 21,364,840 |
| 2023-05-25 | $9.40 | $9.44 | $9.25 | $9.38 | $8.35 | 15,686,890 |
| 2023-05-24 | $9.43 | $9.48 | $9.26 | $9.41 | $8.37 | 19,250,560 |
| 2023-05-23 | $9.50 | $9.63 | $9.46 | $9.47 | $8.43 | 19,678,620 |
| 2023-05-22 | $9.42 | $9.55 | $9.36 | $9.53 | $8.48 | 18,892,540 |
| 2023-05-19 | $9.45 | $9.55 | $9.38 | $9.47 | $9.47 | 16,255,390 |
| 2023-05-18 | $9.42 | $9.59 | $9.42 | $9.54 | $9.54 | 17,716,120 |
| 2023-05-17 | $9.40 | $9.44 | $9.30 | $9.41 | $9.41 | 14,069,560 |
| 2023-05-16 | $9.45 | $9.67 | $9.41 | $9.45 | $9.45 | 24,595,390 |
| 2023-05-15 | $9.31 | $9.48 | $9.20 | $9.47 | $9.47 | 22,332,370 |
| 2023-05-12 | $9.52 | $9.59 | $9.37 | $9.38 | $9.38 | 23,210,320 |
| 2023-05-11 | $9.54 | $9.67 | $9.42 | $9.56 | $9.56 | 26,800,910 |
| 2023-05-10 | $9.93 | $9.99 | $9.49 | $9.58 | $9.58 | 40,097,820 |
| 2023-05-09 | $9.57 | $10.25 | $9.57 | $9.91 | $9.91 | 67,663,850 |
| 2023-05-08 | $9.25 | $9.51 | $9.21 | $9.46 | $9.46 | 34,275,140 |
| 2023-05-05 | $9.33 | $9.38 | $9.13 | $9.20 | $9.20 | 21,088,980 |
| 2023-05-04 | $9.25 | $9.34 | $9.02 | $9.32 | $9.32 | 23,431,500 |
| 2023-05-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2023-05-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2023-04-28 | $9.18 | $9.32 | $9.18 | $9.31 | $9.31 | 17,752,890 |
| 2023-04-27 | $9.37 | $9.44 | $9.11 | $9.24 | $9.24 | 26,327,790 |
| 2023-04-26 | $9.25 | $9.41 | $9.21 | $9.35 | $9.35 | 24,571,920 |
| 2023-04-25 | $9.34 | $9.39 | $9.15 | $9.30 | $9.30 | 23,814,280 |
| 2023-04-24 | $9.38 | $9.45 | $9.28 | $9.36 | $9.36 | 19,978,950 |
| 2023-04-21 | $9.62 | $9.63 | $9.36 | $9.38 | $9.38 | 29,351,840 |
| 2023-04-20 | $9.63 | $9.66 | $9.45 | $9.61 | $9.61 | 23,587,710 |
| 2023-04-19 | $9.63 | $9.74 | $9.55 | $9.66 | $9.66 | 25,953,920 |
| 2023-04-18 | $9.37 | $9.65 | $9.33 | $9.63 | $9.63 | 34,525,370 |
| 2023-04-17 | $9.17 | $9.42 | $9.11 | $9.36 | $9.36 | 29,036,830 |
| 2023-04-14 | $9.15 | $9.21 | $9.09 | $9.14 | $9.14 | 19,380,250 |
| 2023-04-13 | $9.28 | $9.46 | $9.11 | $9.14 | $9.14 | 30,422,110 |
| 2023-04-12 | $8.98 | $9.30 | $8.94 | $9.25 | $9.25 | 54,621,510 |
| 2023-04-11 | $8.76 | $8.80 | $8.62 | $8.73 | $8.73 | 19,608,250 |
| 2023-04-10 | $8.84 | $8.87 | $8.73 | $8.76 | $8.76 | 15,508,280 |
| 2023-04-07 | $9.00 | $9.06 | $8.83 | $8.85 | $8.85 | 19,280,010 |
| 2023-04-06 | $9.10 | $9.22 | $8.99 | $8.99 | $8.99 | 22,734,180 |
| 2023-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-04-04 | $8.86 | $9.23 | $8.84 | $9.07 | $9.07 | 39,739,870 |
| 2023-04-03 | $8.76 | $9.09 | $8.76 | $8.88 | $8.88 | 45,452,440 |
| 2023-03-31 | $8.95 | $9.20 | $8.70 | $8.71 | $8.71 | 61,482,500 |
| 2023-03-30 | $9.11 | $9.31 | $8.93 | $9.29 | $9.29 | 22,859,590 |
| 2023-03-29 | $9.08 | $9.14 | $9.02 | $9.10 | $9.10 | 10,120,380 |
| 2023-03-28 | $9.18 | $9.25 | $9.06 | $9.09 | $9.09 | 14,829,300 |
| 2023-03-27 | $9.20 | $9.20 | $9.01 | $9.14 | $9.14 | 16,548,830 |
| 2023-03-24 | $9.09 | $9.24 | $9.09 | $9.21 | $9.21 | 16,645,640 |
| 2023-03-23 | $9.10 | $9.24 | $9.04 | $9.13 | $9.13 | 14,678,480 |
| 2023-03-22 | $8.93 | $9.17 | $8.93 | $9.12 | $9.12 | 16,603,280 |
| 2023-03-21 | $8.97 | $9.01 | $8.89 | $8.93 | $8.93 | 13,897,120 |
| 2023-03-20 | $9.01 | $9.15 | $8.90 | $8.93 | $8.93 | 18,271,020 |
| 2023-03-17 | $8.91 | $9.12 | $8.86 | $9.01 | $9.01 | 17,873,750 |
| 2023-03-16 | $8.93 | $9.02 | $8.79 | $8.84 | $8.84 | 19,722,950 |
| 2023-03-15 | $8.96 | $9.08 | $8.93 | $9.03 | $9.03 | 12,442,780 |
| 2023-03-14 | $9.04 | $9.12 | $8.91 | $8.93 | $8.93 | 13,684,390 |
| 2023-03-13 | $8.90 | $9.08 | $8.90 | $9.06 | $9.06 | 13,302,150 |
| 2023-03-10 | $9.22 | $9.23 | $8.95 | $8.98 | $8.98 | 14,347,870 |
| 2023-03-09 | $9.13 | $9.26 | $9.08 | $9.18 | $9.18 | 15,332,490 |
| 2023-03-08 | $9.09 | $9.13 | $9.01 | $9.10 | $9.10 | 12,641,620 |
| 2023-03-07 | $9.18 | $9.31 | $9.08 | $9.09 | $9.09 | 16,488,180 |
| 2023-03-06 | $9.29 | $9.37 | $9.14 | $9.16 | $9.16 | 19,073,160 |
| 2023-03-03 | $9.40 | $9.41 | $9.18 | $9.28 | $9.28 | 18,161,420 |
| 2023-03-02 | $9.19 | $9.48 | $9.19 | $9.39 | $9.39 | 29,959,740 |
| 2023-03-01 | $9.04 | $9.22 | $9.01 | $9.18 | $9.18 | 21,072,930 |
| 2023-02-28 | $9.03 | $9.13 | $8.96 | $9.07 | $9.07 | 16,904,810 |
| 2023-02-27 | $8.98 | $9.19 | $8.95 | $9.07 | $9.07 | 25,523,940 |
| 2023-02-24 | $8.95 | $9.08 | $8.89 | $8.95 | $8.95 | 21,773,900 |
| 2023-02-23 | $9.10 | $9.28 | $8.95 | $9.00 | $9.00 | 32,154,420 |
| 2023-02-22 | $8.79 | $9.02 | $8.74 | $8.95 | $8.95 | 31,682,380 |
| 2023-02-21 | $8.54 | $8.93 | $8.52 | $8.84 | $8.84 | 47,365,600 |
| 2023-02-20 | $8.28 | $8.52 | $8.25 | $8.50 | $8.50 | 30,200,330 |
| 2023-02-17 | $8.11 | $8.32 | $8.10 | $8.25 | $8.25 | 22,437,740 |
| 2023-02-16 | $8.22 | $8.32 | $8.03 | $8.09 | $8.09 | 20,050,810 |
| 2023-02-15 | $8.25 | $8.31 | $8.19 | $8.21 | $8.21 | 18,883,230 |
| 2023-02-14 | $8.25 | $8.30 | $8.21 | $8.26 | $8.26 | 14,592,500 |
| 2023-02-13 | $8.28 | $8.32 | $8.19 | $8.25 | $8.25 | 16,468,370 |
| 2023-02-10 | $8.40 | $8.42 | $8.24 | $8.28 | $8.28 | 16,193,200 |
| 2023-02-09 | $8.40 | $8.43 | $8.35 | $8.41 | $8.41 | 16,127,250 |
| 2023-02-08 | $8.58 | $8.58 | $8.39 | $8.41 | $8.41 | 16,341,210 |
| 2023-02-07 | $8.50 | $8.61 | $8.45 | $8.47 | $8.47 | 19,996,400 |
| 2023-02-06 | $8.48 | $8.51 | $8.38 | $8.43 | $8.43 | 20,753,920 |
| 2023-02-03 | $8.58 | $8.68 | $8.47 | $8.54 | $8.54 | 25,585,470 |
| 2023-02-02 | $8.50 | $8.70 | $8.42 | $8.62 | $8.62 | 32,314,370 |
| 2023-02-01 | $8.57 | $8.58 | $8.42 | $8.52 | $8.52 | 32,822,650 |
| 2023-01-31 | $8.36 | $8.60 | $8.32 | $8.49 | $8.49 | 48,767,280 |
| 2023-01-30 | $8.35 | $8.48 | $8.30 | $8.36 | $8.36 | 81,384,130 |
| 2023-01-20 | $8.06 | $8.35 | $8.02 | $8.35 | $8.35 | 104,172,450 |
| 2023-01-19 | $7.48 | $7.59 | $7.45 | $7.59 | $7.59 | 18,717,170 |
| 2023-01-18 | $7.37 | $7.47 | $7.37 | $7.42 | $7.42 | 10,602,430 |
| 2023-01-17 | $7.41 | $7.45 | $7.35 | $7.38 | $7.38 | 8,460,100 |
| 2023-01-16 | $7.38 | $7.43 | $7.34 | $7.41 | $7.41 | 13,280,840 |
| 2023-01-13 | $7.38 | $7.49 | $7.34 | $7.39 | $7.39 | 15,336,920 |
| 2023-01-12 | $7.32 | $7.38 | $7.29 | $7.37 | $7.37 | 14,904,270 |
| 2023-01-11 | $7.20 | $7.41 | $7.20 | $7.37 | $7.37 | 24,987,350 |
| 2023-01-10 | $7.26 | $7.27 | $7.19 | $7.20 | $7.20 | 9,518,840 |
| 2023-01-09 | $7.28 | $7.32 | $7.23 | $7.27 | $7.27 | 12,439,800 |
| 2023-01-06 | $7.21 | $7.27 | $7.20 | $7.26 | $7.26 | 11,743,570 |
| 2023-01-05 | $7.23 | $7.23 | $7.17 | $7.23 | $7.23 | 8,865,020 |
| 2023-01-04 | $7.21 | $7.27 | $7.15 | $7.18 | $7.18 | 12,766,800 |
| 2023-01-03 | $7.18 | $7.26 | $7.07 | $7.24 | $7.24 | 12,793,110 |
| 2023-01-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2022-12-30 | $7.14 | $7.17 | $7.11 | $7.16 | $7.16 | 8,285,480 |
| 2022-12-29 | $7.22 | $7.26 | $7.10 | $7.11 | $7.11 | 11,352,900 |
| 2022-12-28 | $7.24 | $7.31 | $7.22 | $7.26 | $7.26 | 9,361,380 |
| 2022-12-27 | $7.18 | $7.31 | $7.17 | $7.28 | $7.28 | 13,318,400 |
| 2022-12-26 | $7.15 | $7.19 | $7.09 | $7.17 | $7.17 | 10,109,870 |
| 2022-12-23 | $7.09 | $7.20 | $7.06 | $7.15 | $7.15 | 9,891,270 |
| 2022-12-22 | $7.38 | $7.41 | $7.11 | $7.13 | $7.13 | 15,076,130 |
| 2022-12-21 | $7.31 | $7.38 | $7.27 | $7.34 | $7.34 | 11,642,360 |
| 2022-12-20 | $7.29 | $7.36 | $7.26 | $7.30 | $7.30 | 10,380,210 |
| 2022-12-19 | $7.54 | $7.56 | $7.26 | $7.30 | $7.30 | 17,346,770 |
| 2022-12-16 | $7.55 | $7.66 | $7.48 | $7.57 | $7.57 | 19,123,440 |
| 2022-12-15 | $7.71 | $7.72 | $7.56 | $7.61 | $7.61 | 17,631,180 |
| 2022-12-14 | $7.72 | $7.76 | $7.68 | $7.74 | $7.74 | 16,147,430 |
| 2022-12-13 | $7.75 | $7.80 | $7.68 | $7.72 | $7.72 | 22,084,180 |
| 2022-12-12 | $8.03 | $8.08 | $7.71 | $7.75 | $7.75 | 38,365,620 |
| 2022-12-09 | $8.04 | $8.08 | $7.93 | $8.08 | $8.08 | 31,397,650 |
| 2022-12-08 | $8.09 | $8.10 | $8.00 | $8.02 | $8.02 | 25,494,670 |
| 2022-12-07 | $8.16 | $8.34 | $8.08 | $8.10 | $8.10 | 32,215,060 |
| 2022-12-06 | $8.20 | $8.23 | $8.07 | $8.18 | $8.18 | 30,846,550 |
| 2022-12-05 | $8.19 | $8.31 | $8.13 | $8.27 | $8.27 | 26,378,070 |
| 2022-12-01 | $8.46 | $8.55 | $8.31 | $8.32 | $8.32 | 38,040,490 |
| 2022-11-30 | $8.25 | $8.53 | $8.23 | $8.39 | $8.39 | 49,792,200 |
| 2022-11-29 | $8.30 | $8.53 | $8.30 | $8.50 | $8.50 | 24,967,750 |
| 2022-11-28 | $8.33 | $8.38 | $8.18 | $8.30 | $8.30 | 23,325,920 |
| 2022-11-25 | $8.26 | $8.47 | $8.15 | $8.45 | $8.45 | 30,805,920 |
| 2022-11-24 | $8.18 | $8.35 | $8.16 | $8.29 | $8.29 | 24,673,470 |
| 2022-11-23 | $8.15 | $8.28 | $8.11 | $8.16 | $8.16 | 21,791,070 |
| 2022-11-22 | $8.06 | $8.27 | $8.05 | $8.17 | $8.17 | 26,056,880 |
| 2022-11-21 | $8.16 | $8.17 | $7.98 | $8.10 | $8.10 | 24,960,370 |
| 2022-11-18 | $8.35 | $8.36 | $8.20 | $8.21 | $8.21 | 27,140,690 |
| 2022-11-17 | $8.60 | $8.61 | $8.28 | $8.39 | $8.39 | 31,031,750 |
| 2022-11-16 | $8.64 | $8.79 | $8.57 | $8.70 | $8.70 | 28,768,780 |
| 2022-11-15 | $8.41 | $8.65 | $8.26 | $8.65 | $8.65 | 30,976,110 |
| 2022-11-14 | $8.46 | $8.79 | $8.32 | $8.41 | $8.41 | 42,002,310 |
| 2022-11-11 | $8.30 | $8.54 | $8.21 | $8.46 | $8.46 | 36,089,790 |
| 2022-11-10 | $8.10 | $8.21 | $7.94 | $8.14 | $8.14 | 24,634,780 |
| 2022-11-09 | $8.33 | $8.42 | $8.16 | $8.19 | $8.19 | 22,702,320 |
| 2022-11-08 | $8.45 | $8.59 | $8.30 | $8.36 | $8.36 | 24,818,340 |
| 2022-11-07 | $8.33 | $8.52 | $8.27 | $8.45 | $8.45 | 31,230,830 |
| 2022-11-04 | $8.01 | $8.41 | $8.00 | $8.35 | $8.35 | 39,626,040 |
| 2022-11-03 | $8.08 | $8.15 | $7.96 | $8.02 | $8.02 | 22,299,970 |
| 2022-11-02 | $7.90 | $8.18 | $7.83 | $8.18 | $8.18 | 33,431,070 |
| 2022-11-01 | $7.90 | $8.00 | $7.70 | $7.97 | $7.97 | 31,406,540 |
| 2022-10-31 | $8.08 | $8.19 | $7.75 | $7.85 | $7.85 | 34,906,090 |
| 2022-10-28 | $8.15 | $8.33 | $8.04 | $8.09 | $8.09 | 31,187,340 |
| 2022-10-27 | $7.91 | $8.55 | $7.88 | $8.28 | $8.28 | 43,403,000 |
| 2022-10-26 | $7.87 | $8.01 | $7.81 | $7.91 | $7.91 | 23,125,660 |
| 2022-10-25 | $8.07 | $8.10 | $7.65 | $7.86 | $7.86 | 31,199,660 |
| 2022-10-24 | $8.23 | $8.31 | $8.02 | $8.06 | $8.06 | 30,114,230 |
| 2022-10-21 | $8.24 | $8.35 | $8.16 | $8.19 | $8.19 | 28,543,890 |
| 2022-10-20 | $8.58 | $8.58 | $8.20 | $8.26 | $8.26 | 40,457,570 |
| 2022-10-19 | $8.31 | $8.74 | $8.23 | $8.53 | $8.53 | 52,927,770 |
| 2022-10-18 | $8.63 | $8.70 | $8.29 | $8.38 | $8.38 | 69,044,770 |
| 2022-10-17 | $8.15 | $8.56 | $8.00 | $8.56 | $8.56 | 80,528,620 |
| 2022-10-14 | $7.82 | $7.87 | $7.72 | $7.78 | $7.78 | 23,769,500 |
| 2022-10-13 | $8.02 | $8.02 | $7.66 | $7.77 | $7.77 | 28,583,410 |
| 2022-10-12 | $7.98 | $8.09 | $7.83 | $8.08 | $8.08 | 23,286,920 |
| 2022-10-11 | $7.91 | $8.10 | $7.68 | $8.08 | $8.08 | 27,568,800 |
| 2022-10-10 | $8.10 | $8.18 | $7.91 | $7.92 | $7.92 | 30,504,820 |
| 2022-09-30 | $7.97 | $8.18 | $7.93 | $7.96 | $7.96 | 53,356,250 |
| 2022-09-29 | $7.60 | $8.23 | $7.60 | $8.07 | $8.07 | 66,135,250 |
| 2022-09-28 | $7.71 | $7.75 | $7.48 | $7.48 | $7.48 | 16,958,050 |
| 2022-09-27 | $7.74 | $7.86 | $7.42 | $7.66 | $7.66 | 23,163,850 |
| 2022-09-26 | $7.90 | $7.98 | $7.65 | $7.67 | $7.67 | 23,665,300 |
| 2022-09-23 | $8.04 | $8.32 | $7.97 | $8.01 | $8.01 | 24,004,590 |
| 2022-09-22 | $7.81 | $8.12 | $7.80 | $8.04 | $8.04 | 19,185,430 |
| 2022-09-21 | $7.75 | $7.88 | $7.73 | $7.85 | $7.85 | 12,491,640 |
| 2022-09-20 | $7.71 | $7.91 | $7.63 | $7.80 | $7.80 | 18,067,900 |
| 2022-09-19 | $7.50 | $7.73 | $7.49 | $7.64 | $7.64 | 20,525,320 |
| 2022-09-16 | $7.73 | $7.95 | $7.52 | $7.52 | $7.52 | 28,240,110 |
| 2022-09-15 | $8.00 | $8.16 | $7.71 | $7.85 | $7.85 | 31,734,760 |
| 2022-09-14 | $7.84 | $8.02 | $7.82 | $7.84 | $7.84 | 18,885,840 |
| 2022-09-13 | $8.23 | $8.23 | $7.88 | $7.93 | $7.93 | 24,262,570 |
| 2022-09-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-09-09 | $8.15 | $8.26 | $7.98 | $8.17 | $8.17 | 15,889,250 |
| 2022-09-08 | $8.27 | $8.27 | $8.06 | $8.14 | $8.14 | 15,749,680 |
| 2022-09-07 | $8.27 | $8.45 | $8.25 | $8.30 | $8.30 | 19,732,990 |
| 2022-09-06 | $8.21 | $8.36 | $8.18 | $8.33 | $8.33 | 23,294,800 |
| 2022-09-05 | $8.05 | $8.28 | $8.01 | $8.23 | $8.23 | 23,203,850 |
| 2022-09-02 | $7.97 | $8.22 | $7.90 | $7.99 | $7.99 | 18,277,190 |
| 2022-09-01 | $7.91 | $8.16 | $7.83 | $8.00 | $8.00 | 18,223,070 |
| 2022-08-31 | $8.10 | $8.13 | $7.80 | $7.85 | $7.85 | 21,143,920 |
| 2022-08-30 | $8.37 | $8.40 | $8.05 | $8.16 | $8.16 | 20,863,260 |
| 2022-08-29 | $8.08 | $8.45 | $8.00 | $8.39 | $8.39 | 24,709,070 |
| 2022-08-26 | $8.29 | $8.35 | $8.13 | $8.20 | $8.20 | 22,710,970 |
| 2022-08-25 | $8.20 | $8.40 | $8.12 | $8.33 | $8.33 | 36,181,610 |
| 2022-08-24 | $8.26 | $8.34 | $8.09 | $8.13 | $8.13 | 21,783,400 |
| 2022-08-23 | $8.04 | $8.30 | $8.00 | $8.23 | $8.23 | 28,095,700 |
| 2022-08-22 | $8.00 | $8.22 | $7.95 | $8.11 | $8.11 | 35,313,740 |
| 2022-08-19 | $7.79 | $7.99 | $7.76 | $7.92 | $7.92 | 23,098,020 |
| 2022-08-18 | $7.87 | $7.97 | $7.75 | $7.78 | $7.78 | 14,710,620 |
| 2022-08-17 | $7.79 | $7.93 | $7.73 | $7.90 | $7.90 | 20,764,500 |
| 2022-08-16 | $7.69 | $7.84 | $7.62 | $7.78 | $7.78 | 19,715,390 |
| 2022-08-15 | $7.58 | $7.78 | $7.53 | $7.73 | $7.73 | 20,883,540 |
| 2022-08-12 | $7.44 | $7.59 | $7.42 | $7.54 | $7.54 | 13,868,210 |
| 2022-08-11 | $7.39 | $7.44 | $7.36 | $7.42 | $7.42 | 11,544,170 |
| 2022-08-10 | $7.31 | $7.43 | $7.27 | $7.37 | $7.37 | 14,193,420 |
| 2022-08-09 | $7.20 | $7.39 | $7.17 | $7.35 | $7.35 | 17,527,750 |
| 2022-08-08 | $7.07 | $7.23 | $7.02 | $7.19 | $7.19 | 11,732,360 |
| 2022-08-05 | $7.06 | $7.12 | $6.95 | $7.10 | $7.10 | 10,308,720 |
| 2022-08-04 | $7.08 | $7.13 | $6.94 | $7.10 | $7.10 | 12,385,000 |
| 2022-08-03 | $7.18 | $7.27 | $7.06 | $7.08 | $7.08 | 11,837,010 |
| 2022-08-02 | $7.29 | $7.30 | $7.05 | $7.17 | $7.17 | 18,519,930 |
| 2022-08-01 | $7.31 | $7.45 | $7.24 | $7.40 | $7.40 | 15,426,770 |
| 2022-07-29 | $7.43 | $7.52 | $7.29 | $7.31 | $7.31 | 15,211,380 |
| 2022-07-28 | $7.42 | $7.47 | $7.33 | $7.45 | $7.45 | 14,640,640 |
| 2022-07-27 | $7.30 | $7.36 | $7.25 | $7.34 | $7.34 | 9,870,360 |
| 2022-07-26 | $7.28 | $7.38 | $7.22 | $7.34 | $7.34 | 10,682,690 |
| 2022-07-25 | $7.36 | $7.40 | $7.26 | $7.30 | $7.30 | 9,608,200 |
| 2022-07-22 | $7.36 | $7.42 | $7.27 | $7.33 | $7.33 | 12,945,020 |
| 2022-07-21 | $7.64 | $7.64 | $7.36 | $7.36 | $7.36 | 19,035,490 |
| 2022-07-20 | $7.67 | $7.73 | $7.60 | $7.65 | $7.65 | 15,135,900 |
| 2022-07-19 | $7.71 | $7.75 | $7.59 | $7.69 | $7.69 | 13,900,300 |
| 2022-07-18 | $7.45 | $7.73 | $7.42 | $7.70 | $7.70 | 21,263,550 |
| 2022-07-15 | $7.40 | $7.61 | $7.34 | $7.34 | $7.34 | 22,032,260 |
| 2022-07-14 | $7.48 | $7.54 | $7.34 | $7.40 | $7.40 | 11,312,490 |
| 2022-07-13 | $7.37 | $7.46 | $7.32 | $7.45 | $7.45 | 11,360,470 |
| 2022-07-12 | $7.47 | $7.56 | $7.43 | $7.47 | $7.47 | 12,150,460 |
| 2022-07-11 | $7.57 | $7.58 | $7.36 | $7.44 | $7.44 | 14,082,100 |
| 2022-07-08 | $7.83 | $7.90 | $7.57 | $7.58 | $7.58 | 17,891,100 |
| 2022-07-07 | $7.68 | $7.81 | $7.53 | $7.75 | $7.75 | 19,366,600 |
| 2022-07-06 | $7.88 | $7.90 | $7.55 | $7.64 | $7.64 | 32,823,810 |
| 2022-07-05 | $7.88 | $8.16 | $7.87 | $8.11 | $8.11 | 29,714,280 |
| 2022-07-04 | $7.84 | $8.01 | $7.75 | $7.87 | $7.87 | 18,666,550 |
| 2022-07-01 | $7.84 | $7.99 | $7.63 | $7.90 | $7.90 | 21,834,290 |
| 2022-06-30 | $8.02 | $8.04 | $7.87 | $7.90 | $7.90 | 19,971,880 |
| 2022-06-29 | $8.07 | $8.19 | $7.97 | $7.98 | $7.98 | 30,382,450 |
| 2022-06-28 | $7.56 | $8.10 | $7.56 | $8.06 | $8.06 | 42,976,790 |
| 2022-06-27 | $7.30 | $7.59 | $7.30 | $7.56 | $7.56 | 28,439,350 |
| 2022-06-24 | $7.36 | $7.48 | $7.27 | $7.30 | $7.30 | 20,044,120 |
| 2022-06-23 | $7.14 | $7.35 | $7.08 | $7.34 | $7.34 | 20,119,760 |
| 2022-06-22 | $7.33 | $7.43 | $7.13 | $7.18 | $7.18 | 22,516,740 |
| 2022-06-21 | $7.35 | $7.48 | $7.23 | $7.30 | $7.30 | 24,069,110 |
| 2022-06-20 | $7.65 | $7.65 | $7.33 | $7.35 | $7.35 | 36,789,520 |
| 2022-06-17 | $7.88 | $8.00 | $7.81 | $7.88 | $7.88 | 23,062,160 |
| 2022-06-16 | $8.17 | $8.25 | $7.85 | $7.94 | $7.94 | 34,952,600 |
| 2022-06-15 | $8.35 | $8.43 | $8.19 | $8.19 | $8.19 | 31,383,750 |
| 2022-06-14 | $8.11 | $8.45 | $8.07 | $8.41 | $8.41 | 37,064,980 |
| 2022-06-13 | $8.30 | $8.41 | $8.07 | $8.18 | $8.18 | 36,340,110 |
| 2022-06-10 | $8.04 | $8.48 | $8.00 | $8.36 | $8.36 | 43,628,920 |
| 2022-06-09 | $8.11 | $8.34 | $8.00 | $8.14 | $8.14 | 44,191,330 |
| 2022-06-08 | $7.92 | $8.14 | $7.87 | $8.11 | $8.11 | 41,892,370 |
| 2022-06-07 | $7.81 | $7.97 | $7.70 | $7.85 | $7.85 | 26,725,120 |
| 2022-06-06 | $7.69 | $7.89 | $7.64 | $7.86 | $7.86 | 29,509,360 |
| 2022-06-02 | $7.76 | $7.80 | $7.56 | $7.64 | $7.64 | 23,754,600 |
| 2022-06-01 | $7.70 | $7.87 | $7.60 | $7.85 | $7.85 | 29,712,730 |
| 2022-05-31 | $7.73 | $7.87 | $7.59 | $7.74 | $7.74 | 26,278,900 |
| 2022-05-30 | $7.88 | $7.93 | $7.64 | $7.82 | $7.82 | 33,013,340 |
| 2022-05-27 | $7.67 | $8.04 | $7.60 | $7.88 | $7.88 | 48,889,000 |
| 2022-05-26 | $7.44 | $7.72 | $7.41 | $7.62 | $7.62 | 38,457,240 |
| 2022-05-25 | $7.75 | $7.94 | $7.67 | $7.90 | $7.40 | 30,393,990 |
| 2022-05-24 | $7.93 | $8.06 | $7.75 | $7.78 | $7.29 | 32,902,280 |
| 2022-05-23 | $7.92 | $8.06 | $7.86 | $7.92 | $7.42 | 28,901,270 |
| 2022-05-20 | $7.47 | $7.95 | $7.45 | $7.87 | $7.38 | 34,274,910 |
| 2022-05-19 | $7.20 | $7.48 | $7.15 | $7.45 | $6.98 | 20,051,230 |
| 2022-05-18 | $7.43 | $7.54 | $7.31 | $7.33 | $6.87 | 17,287,210 |
| 2022-05-17 | $7.45 | $7.52 | $7.32 | $7.50 | $7.03 | 23,712,230 |
| 2022-05-16 | $7.24 | $7.44 | $7.14 | $7.41 | $6.95 | 28,570,410 |
| 2022-05-13 | $7.02 | $7.19 | $6.97 | $7.17 | $6.72 | 21,712,950 |
| 2022-05-12 | $7.09 | $7.21 | $6.92 | $7.00 | $6.56 | 22,569,090 |
| 2022-05-11 | $6.91 | $7.21 | $6.90 | $7.09 | $6.65 | 26,990,480 |
| 2022-05-10 | $7.02 | $7.04 | $6.74 | $6.95 | $6.51 | 31,089,300 |
| 2022-05-09 | $7.12 | $7.22 | $7.00 | $7.21 | $6.76 | 22,646,300 |
| 2022-05-06 | $7.36 | $7.47 | $7.20 | $7.31 | $6.85 | 27,549,720 |
| 2022-05-05 | $7.58 | $7.73 | $7.41 | $7.52 | $7.05 | 31,549,200 |
| 2022-05-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.09 | 0 |
| 2022-05-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.09 | 0 |
| 2022-04-29 | $7.61 | $7.66 | $7.39 | $7.56 | $7.09 | 30,579,390 |
| 2022-04-28 | $7.30 | $7.66 | $7.24 | $7.60 | $7.12 | 32,768,030 |
| 2022-04-27 | $7.00 | $7.28 | $6.86 | $7.28 | $6.82 | 28,506,660 |
| 2022-04-26 | $7.30 | $7.37 | $6.90 | $6.99 | $6.55 | 27,414,460 |
| 2022-04-25 | $7.72 | $7.74 | $7.22 | $7.29 | $6.83 | 38,212,960 |
| 2022-04-22 | $7.87 | $8.07 | $7.78 | $7.96 | $7.46 | 26,802,310 |
| 2022-04-21 | $8.14 | $8.35 | $7.94 | $8.00 | $7.50 | 36,659,220 |
| 2022-04-20 | $8.38 | $8.54 | $8.06 | $8.13 | $7.62 | 39,314,820 |
| 2022-04-19 | $8.22 | $8.57 | $8.15 | $8.54 | $8.00 | 42,813,600 |
| 2022-04-18 | $8.10 | $8.30 | $8.05 | $8.14 | $7.63 | 43,096,570 |
| 2022-04-15 | $8.60 | $9.03 | $8.28 | $8.32 | $7.80 | 91,619,620 |
| 2022-04-14 | $8.13 | $8.70 | $8.06 | $8.63 | $8.09 | 56,254,520 |
| 2022-04-13 | $7.80 | $8.29 | $7.78 | $8.10 | $7.59 | 44,975,400 |
| 2022-04-12 | $7.93 | $8.04 | $7.72 | $7.83 | $7.34 | 30,747,400 |
| 2022-04-11 | $7.91 | $8.12 | $7.70 | $7.85 | $7.36 | 30,664,090 |
| 2022-04-08 | $7.95 | $8.07 | $7.77 | $7.97 | $7.47 | 21,923,870 |
| 2022-04-07 | $7.87 | $8.09 | $7.85 | $7.90 | $7.40 | 21,487,460 |
| 2022-04-06 | $8.02 | $8.14 | $7.78 | $7.95 | $7.45 | 24,522,360 |
| 2022-04-05 | $8.05 | $8.05 | $8.05 | $8.05 | $7.55 | 0 |
| 2022-04-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.55 | 0 |
| 2022-04-01 | $7.92 | $8.15 | $7.83 | $8.05 | $7.55 | 29,691,830 |
| 2022-03-31 | $7.67 | $8.05 | $7.60 | $8.02 | $7.52 | 34,983,480 |
| 2022-03-30 | $7.77 | $7.82 | $7.63 | $7.71 | $7.23 | 21,509,430 |
| 2022-03-29 | $7.60 | $7.88 | $7.57 | $7.82 | $7.33 | 24,284,000 |
| 2022-03-28 | $7.51 | $7.72 | $7.43 | $7.65 | $7.17 | 23,247,070 |
| 2022-03-25 | $7.44 | $7.66 | $7.42 | $7.51 | $7.04 | 19,111,060 |
| 2022-03-24 | $7.72 | $7.76 | $7.55 | $7.59 | $7.11 | 21,083,270 |
| 2022-03-23 | $7.70 | $7.79 | $7.50 | $7.64 | $7.16 | 23,155,360 |
| 2022-03-22 | $7.60 | $7.72 | $7.55 | $7.70 | $7.22 | 25,449,790 |
| 2022-03-21 | $7.42 | $7.71 | $7.41 | $7.60 | $7.12 | 35,878,750 |
| 2022-03-18 | $6.94 | $7.49 | $6.90 | $7.49 | $7.02 | 41,250,860 |
| 2022-03-17 | $6.75 | $6.97 | $6.69 | $6.89 | $6.46 | 19,003,530 |
| 2022-03-16 | $6.65 | $6.76 | $6.39 | $6.71 | $6.29 | 18,664,900 |
| 2022-03-15 | $7.04 | $7.10 | $6.50 | $6.53 | $6.12 | 28,856,620 |
| 2022-03-14 | $7.15 | $7.45 | $7.09 | $7.10 | $6.65 | 23,876,270 |
| 2022-03-11 | $7.26 | $7.40 | $7.07 | $7.31 | $6.85 | 24,029,010 |
| 2022-03-10 | $7.30 | $7.40 | $7.08 | $7.27 | $6.81 | 22,605,960 |
| 2022-03-09 | $7.23 | $7.43 | $7.02 | $7.30 | $6.84 | 28,652,910 |
| 2022-03-08 | $7.40 | $7.49 | $7.11 | $7.21 | $6.76 | 27,110,200 |
| 2022-03-07 | $7.62 | $7.78 | $7.43 | $7.47 | $7.00 | 37,310,780 |
| 2022-03-04 | $7.37 | $7.65 | $7.22 | $7.44 | $6.97 | 36,256,480 |
| 2022-03-03 | $7.25 | $7.48 | $7.23 | $7.38 | $6.92 | 33,250,480 |
| 2022-03-02 | $7.14 | $7.25 | $7.11 | $7.21 | $6.76 | 21,536,030 |
| 2022-03-01 | $7.02 | $7.14 | $6.94 | $7.12 | $6.67 | 22,461,300 |
| 2022-02-28 | $6.90 | $6.97 | $6.84 | $6.96 | $6.52 | 17,828,920 |
| 2022-02-25 | $6.95 | $7.10 | $6.74 | $6.84 | $6.41 | 22,623,770 |
| 2022-02-24 | $7.03 | $7.10 | $6.83 | $6.93 | $6.50 | 21,103,330 |
| 2022-02-23 | $7.18 | $7.19 | $6.98 | $7.11 | $6.66 | 19,461,200 |
| 2022-02-22 | $7.18 | $7.27 | $7.02 | $7.16 | $6.71 | 27,222,680 |
| 2022-02-21 | $7.08 | $7.28 | $7.06 | $7.22 | $6.77 | 33,063,150 |
| 2022-02-18 | $6.88 | $7.14 | $6.83 | $7.08 | $6.64 | 33,740,150 |
| 2022-02-17 | $6.83 | $6.91 | $6.76 | $6.85 | $6.42 | 15,432,960 |
| 2022-02-16 | $6.75 | $6.85 | $6.72 | $6.85 | $6.42 | 15,573,790 |
| 2022-02-15 | $6.79 | $6.79 | $6.66 | $6.74 | $6.32 | 18,711,150 |
| 2022-02-14 | $6.85 | $6.95 | $6.78 | $6.83 | $6.40 | 24,423,460 |
| 2022-02-11 | $6.80 | $6.99 | $6.77 | $6.87 | $6.44 | 34,357,200 |
| 2022-02-10 | $6.66 | $6.86 | $6.64 | $6.85 | $6.42 | 23,739,240 |
| 2022-02-09 | $6.72 | $6.84 | $6.65 | $6.75 | $6.33 | 24,184,640 |
| 2022-02-08 | $6.69 | $6.76 | $6.58 | $6.75 | $6.33 | 30,743,340 |
| 2022-02-07 | $6.30 | $6.54 | $6.28 | $6.51 | $6.10 | 21,882,040 |
| 2022-02-04 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
| 2022-02-03 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
| 2022-02-02 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
| 2022-02-01 | $6.19 | $6.19 | $6.19 | $6.19 | $5.80 | 0 |
| 2022-01-28 | $6.38 | $6.45 | $6.13 | $6.19 | $5.80 | 19,284,490 |
| 2022-01-27 | $6.45 | $6.56 | $6.33 | $6.36 | $5.96 | 18,183,630 |
| 2022-01-26 | $6.38 | $6.54 | $6.25 | $6.42 | $6.02 | 21,232,830 |
| 2022-01-25 | $6.59 | $6.59 | $6.21 | $6.23 | $5.84 | 24,445,950 |
| 2022-01-24 | $6.73 | $6.73 | $6.50 | $6.66 | $6.24 | 23,124,640 |
| 2022-01-21 | $6.64 | $6.75 | $6.57 | $6.74 | $6.32 | 30,444,850 |
| 2022-01-20 | $6.63 | $6.67 | $6.54 | $6.55 | $6.14 | 14,150,360 |
| 2022-01-19 | $6.67 | $6.83 | $6.61 | $6.65 | $6.23 | 24,959,750 |
| 2022-01-18 | $6.52 | $6.63 | $6.43 | $6.60 | $6.19 | 20,566,980 |
| 2022-01-17 | $6.40 | $6.50 | $6.30 | $6.48 | $6.07 | 14,423,970 |
| 2022-01-14 | $6.60 | $6.60 | $6.35 | $6.37 | $5.97 | 31,179,010 |
| 2022-01-13 | $6.62 | $6.78 | $6.60 | $6.66 | $6.24 | 36,260,540 |
| 2022-01-12 | $6.66 | $6.68 | $6.52 | $6.60 | $6.19 | 18,103,030 |
| 2022-01-11 | $6.62 | $6.68 | $6.60 | $6.64 | $6.22 | 17,298,680 |
| 2022-01-10 | $6.60 | $6.69 | $6.59 | $6.68 | $6.26 | 26,894,250 |
| 2022-01-07 | $6.57 | $6.66 | $6.55 | $6.60 | $6.19 | 16,414,270 |
| 2022-01-06 | $6.53 | $6.63 | $6.53 | $6.56 | $6.15 | 13,684,790 |
| 2022-01-05 | $6.67 | $6.67 | $6.52 | $6.55 | $6.14 | 16,834,380 |
| 2022-01-04 | $6.66 | $6.82 | $6.60 | $6.69 | $6.27 | 33,999,690 |
| 2022-01-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.05 | 0 |
| 2021-12-31 | $6.46 | $6.51 | $6.45 | $6.46 | $6.05 | 8,116,270 |
| 2021-12-30 | $6.47 | $6.54 | $6.44 | $6.47 | $6.06 | 8,268,690 |
| 2021-12-29 | $6.47 | $6.57 | $6.46 | $6.49 | $6.08 | 8,396,260 |
| 2021-12-28 | $6.60 | $6.63 | $6.42 | $6.46 | $6.05 | 15,394,400 |
| 2021-12-27 | $6.62 | $6.76 | $6.56 | $6.61 | $6.20 | 11,190,640 |
| 2021-12-24 | $6.77 | $6.79 | $6.64 | $6.65 | $6.23 | 14,303,520 |
| 2021-12-23 | $6.64 | $6.80 | $6.64 | $6.77 | $6.35 | 15,885,100 |
| 2021-12-22 | $6.69 | $6.69 | $6.60 | $6.67 | $6.25 | 11,834,020 |
| 2021-12-21 | $6.48 | $6.73 | $6.48 | $6.71 | $6.29 | 17,806,800 |
| 2021-12-20 | $6.70 | $6.75 | $6.51 | $6.52 | $6.11 | 17,142,930 |
| 2021-12-17 | $6.81 | $6.91 | $6.68 | $6.69 | $6.27 | 32,939,860 |
| 2021-12-16 | $6.50 | $6.88 | $6.50 | $6.87 | $6.44 | 44,946,160 |
| 2021-12-15 | $6.42 | $6.54 | $6.40 | $6.45 | $6.05 | 12,365,600 |
| 2021-12-14 | $6.50 | $6.52 | $6.39 | $6.42 | $6.02 | 11,607,420 |
| 2021-12-13 | $6.49 | $6.55 | $6.47 | $6.54 | $6.13 | 12,099,630 |
| 2021-12-07 | $6.54 | $6.62 | $6.46 | $6.56 | $6.15 | 15,123,870 |
| 2021-12-06 | $6.47 | $6.65 | $6.46 | $6.48 | $6.07 | 18,460,700 |
| 2021-12-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.11 | 21,786,590 |
| 2021-12-02 | $6.35 | $6.35 | $6.35 | $6.35 | $5.95 | 8,477,850 |
| 2021-12-01 | $6.25 | $6.42 | $6.23 | $6.39 | $5.99 | 10,006,620 |
| 2021-11-30 | $6.28 | $6.35 | $6.20 | $6.25 | $5.86 | 9,075,380 |
| 2021-11-29 | $6.15 | $6.28 | $6.11 | $6.26 | $5.87 | 10,431,370 |
| 2021-11-26 | $6.28 | $6.32 | $6.23 | $6.25 | $5.86 | 11,212,120 |
| 2021-11-25 | $6.48 | $6.50 | $6.35 | $6.36 | $5.96 | 13,385,360 |
| 2021-11-24 | $6.44 | $6.48 | $6.33 | $6.46 | $6.05 | 16,437,350 |
| 2021-11-23 | $6.32 | $6.44 | $6.28 | $6.38 | $5.98 | 16,819,390 |
| 2021-11-22 | $6.34 | $6.38 | $6.27 | $6.30 | $5.90 | 14,194,690 |
| 2021-11-19 | $6.24 | $6.31 | $6.10 | $6.29 | $5.90 | 14,172,290 |
| 2021-11-18 | $6.21 | $6.31 | $6.20 | $6.21 | $5.82 | 18,845,590 |
| 2021-11-17 | $6.10 | $6.18 | $6.08 | $6.15 | $5.76 | 9,711,670 |
| 2021-11-16 | $6.20 | $6.24 | $6.08 | $6.11 | $5.73 | 12,669,950 |
| 2021-11-15 | $6.17 | $6.24 | $6.13 | $6.19 | $5.80 | 15,607,030 |
| 2021-11-12 | $6.29 | $6.34 | $6.22 | $6.24 | $5.85 | 12,151,160 |
| 2021-11-11 | $6.33 | $6.39 | $6.28 | $6.35 | $5.95 | 16,426,240 |
| 2021-11-10 | $6.35 | $6.37 | $6.16 | $6.31 | $5.91 | 15,790,650 |
| 2021-11-09 | $6.50 | $6.51 | $6.32 | $6.38 | $5.98 | 17,835,960 |
| 2021-11-08 | $6.53 | $6.62 | $6.49 | $6.51 | $6.10 | 12,905,660 |
| 2021-11-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.41 | 21,129,500 |
| 2021-11-04 | $6.95 | $6.98 | $6.77 | $6.84 | $6.41 | 22,575,110 |
| 2021-11-03 | $6.98 | $7.12 | $6.84 | $7.06 | $6.62 | 23,117,770 |
| 2021-11-02 | $7.19 | $7.25 | $6.69 | $6.84 | $6.41 | 24,489,040 |
| 2021-11-01 | $6.95 | $7.28 | $6.85 | $7.13 | $6.68 | 30,331,880 |
| 2021-10-29 | $6.82 | $7.13 | $6.79 | $6.99 | $6.55 | 34,273,450 |
| 2021-10-28 | $7.13 | $7.25 | $6.70 | $6.83 | $6.40 | 48,080,300 |
| 2021-10-27 | $7.60 | $7.74 | $7.38 | $7.44 | $6.97 | 27,604,690 |
| 2021-10-26 | $8.02 | $8.06 | $7.73 | $7.83 | $7.34 | 29,412,980 |
| 2021-10-25 | $7.78 | $8.14 | $7.59 | $7.93 | $7.43 | 35,846,600 |
| 2021-10-22 | $8.16 | $8.36 | $7.75 | $7.79 | $7.30 | 58,173,460 |
| 2021-10-21 | $7.99 | $8.56 | $7.95 | $8.25 | $7.73 | 86,203,540 |
| 2021-10-20 | $8.24 | $8.40 | $8.24 | $8.24 | $7.72 | 31,341,670 |
| 2021-10-19 | $8.63 | $9.26 | $8.53 | $9.15 | $8.58 | 99,030,480 |
| 2021-10-18 | $7.70 | $8.43 | $7.70 | $8.43 | $7.90 | 50,115,980 |
| 2021-10-15 | $7.45 | $7.73 | $7.33 | $7.66 | $7.18 | 29,853,530 |
| 2021-10-14 | $7.38 | $7.62 | $7.30 | $7.45 | $6.98 | 31,165,570 |
| 2021-10-13 | $8.63 | $8.67 | $7.80 | $7.80 | $7.31 | 44,047,200 |
| 2021-10-12 | $8.93 | $9.38 | $8.54 | $8.67 | $8.13 | 68,729,010 |
| 2021-10-11 | $8.10 | $8.78 | $7.98 | $8.78 | $8.23 | 51,955,020 |
| 2021-10-08 | $8.44 | $8.48 | $7.85 | $7.98 | $7.48 | 25,238,930 |
| 2021-10-07 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 0 |
| 2021-10-06 | $8.19 | $8.19 | $8.19 | $8.19 | $7.68 | 0 |
| 2021-09-30 | $7.91 | $8.23 | $7.82 | $8.19 | $7.68 | 21,420,700 |
| 2021-09-29 | $8.18 | $8.43 | $7.79 | $7.81 | $7.32 | 27,462,600 |
| 2021-09-28 | $7.86 | $8.26 | $7.80 | $8.22 | $7.70 | 24,611,530 |
| 2021-09-27 | $8.30 | $8.34 | $7.65 | $7.76 | $7.27 | 30,147,230 |
| 2021-09-24 | $8.61 | $8.75 | $8.16 | $8.16 | $7.65 | 27,238,200 |
| 2021-09-23 | $8.95 | $9.13 | $8.49 | $8.76 | $8.21 | 31,214,060 |
| 2021-09-22 | $8.48 | $8.84 | $8.21 | $8.81 | $8.26 | 31,587,010 |
| 2021-09-21 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 0 |
| 2021-09-20 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 0 |
| 2021-09-17 | $8.69 | $8.98 | $8.06 | $8.35 | $7.83 | 38,868,770 |
| 2021-09-16 | $9.00 | $9.25 | $8.77 | $8.77 | $8.22 | 40,736,500 |
| 2021-09-15 | $8.66 | $9.10 | $8.54 | $8.82 | $8.27 | 37,481,480 |
| 2021-09-14 | $8.64 | $8.91 | $8.40 | $8.57 | $8.03 | 33,972,160 |
| 2021-09-13 | $8.58 | $8.98 | $8.46 | $8.81 | $8.26 | 45,200,840 |
| 2021-09-10 | $8.78 | $8.83 | $8.36 | $8.41 | $7.88 | 46,953,210 |
| 2021-09-09 | $8.53 | $9.00 | $8.31 | $8.91 | $8.35 | 59,771,910 |
| 2021-09-08 | $8.06 | $8.52 | $7.99 | $8.43 | $7.90 | 42,002,550 |
| 2021-09-07 | $7.83 | $8.20 | $7.70 | $8.16 | $7.65 | 39,485,100 |
| 2021-09-06 | $7.72 | $7.83 | $7.56 | $7.70 | $7.22 | 26,234,780 |
| 2021-09-03 | $7.72 | $7.81 | $7.54 | $7.62 | $7.14 | 26,658,730 |
| 2021-09-02 | $7.44 | $7.84 | $7.40 | $7.79 | $7.30 | 42,855,200 |
| 2021-09-01 | $7.73 | $7.89 | $7.00 | $7.37 | $6.91 | 45,579,000 |
| 2021-08-31 | $7.50 | $7.79 | $7.36 | $7.71 | $7.23 | 38,694,680 |
| 2021-08-30 | $7.38 | $7.51 | $7.29 | $7.47 | $7.00 | 27,653,040 |
| 2021-08-27 | $7.23 | $7.35 | $7.09 | $7.29 | $6.83 | 25,890,040 |
| 2021-08-26 | $7.26 | $7.53 | $7.18 | $7.36 | $6.90 | 35,019,640 |
| 2021-08-25 | $7.04 | $7.28 | $6.97 | $7.28 | $6.82 | 32,593,160 |
| 2021-08-24 | $7.08 | $7.12 | $6.95 | $6.99 | $6.55 | 25,376,260 |
| 2021-08-23 | $6.97 | $7.09 | $6.91 | $7.00 | $6.56 | 25,017,970 |
| 2021-08-20 | $6.78 | $6.88 | $6.60 | $6.82 | $6.39 | 17,789,860 |
| 2021-08-19 | $6.85 | $6.85 | $6.62 | $6.81 | $6.38 | 17,321,560 |
| 2021-08-18 | $6.90 | $7.01 | $6.79 | $6.89 | $6.46 | 19,787,790 |
| 2021-08-17 | $7.15 | $7.23 | $6.85 | $6.88 | $6.45 | 27,352,070 |
| 2021-08-16 | $7.45 | $7.48 | $7.12 | $7.15 | $6.70 | 34,258,190 |
| 2021-08-13 | $6.98 | $7.30 | $6.94 | $7.29 | $6.83 | 33,430,750 |
| 2021-08-12 | $6.86 | $7.03 | $6.77 | $6.99 | $6.55 | 33,494,220 |
| 2021-08-11 | $6.61 | $6.89 | $6.57 | $6.87 | $6.44 | 30,908,780 |
| 2021-08-10 | $6.48 | $6.59 | $6.43 | $6.57 | $6.16 | 16,702,720 |
| 2021-08-09 | $6.51 | $6.53 | $6.38 | $6.52 | $6.11 | 15,624,860 |
| 2021-08-06 | $6.25 | $6.51 | $6.18 | $6.47 | $6.06 | 24,925,190 |
| 2021-08-05 | $6.26 | $6.40 | $6.23 | $6.25 | $5.86 | 14,859,080 |
| 2021-08-04 | $6.16 | $6.32 | $6.12 | $6.32 | $5.92 | 19,358,200 |
| 2021-08-03 | $6.27 | $6.34 | $6.07 | $6.10 | $5.72 | 17,825,830 |
| 2021-08-02 | $6.26 | $6.35 | $6.13 | $6.35 | $5.95 | 20,133,370 |
| 2021-07-30 | $6.33 | $6.58 | $6.30 | $6.48 | $6.07 | 25,464,350 |
| 2021-07-29 | $6.28 | $6.39 | $6.16 | $6.29 | $5.90 | 18,742,100 |
| 2021-07-28 | $6.38 | $6.47 | $6.09 | $6.21 | $5.82 | 25,031,880 |
| 2021-07-27 | $6.73 | $6.93 | $6.43 | $6.46 | $6.05 | 30,166,730 |
| 2021-07-26 | $6.78 | $6.88 | $6.58 | $6.70 | $6.28 | 25,873,320 |
| 2021-07-23 | $6.85 | $7.07 | $6.74 | $6.78 | $6.35 | 33,387,530 |
| 2021-07-22 | $6.67 | $6.90 | $6.62 | $6.84 | $6.41 | 26,534,230 |
| 2021-07-21 | $6.78 | $6.89 | $6.60 | $6.67 | $6.25 | 23,457,940 |
| 2021-07-20 | $6.71 | $6.83 | $6.50 | $6.79 | $6.36 | 24,059,160 |
| 2021-07-19 | $6.90 | $7.00 | $6.77 | $6.79 | $6.36 | 33,134,240 |
| 2021-07-16 | $6.54 | $6.91 | $6.53 | $6.84 | $6.41 | 50,744,010 |
| 2021-07-15 | $6.41 | $6.60 | $6.40 | $6.50 | $6.09 | 27,916,580 |
| 2021-07-14 | $6.52 | $6.60 | $6.44 | $6.46 | $6.05 | 32,358,820 |
| 2021-07-13 | $6.30 | $6.47 | $6.15 | $6.40 | $6.00 | 41,949,150 |
| 2021-07-12 | $6.46 | $6.62 | $6.39 | $6.45 | $6.05 | 22,293,230 |
| 2021-07-09 | $6.22 | $6.52 | $6.22 | $6.45 | $6.05 | 31,865,010 |
| 2021-07-08 | $6.43 | $6.45 | $6.14 | $6.18 | $5.79 | 28,002,920 |
| 2021-07-07 | $6.48 | $6.50 | $6.36 | $6.47 | $6.06 | 18,678,260 |
| 2021-07-06 | $6.75 | $6.78 | $6.41 | $6.55 | $6.14 | 28,605,170 |
| 2021-07-05 | $6.63 | $6.76 | $6.58 | $6.74 | $6.32 | 20,898,640 |
| 2021-07-02 | $6.53 | $6.66 | $6.49 | $6.58 | $6.17 | 19,000,960 |
| 2021-07-01 | $6.61 | $6.81 | $6.52 | $6.53 | $6.12 | 20,446,440 |
| 2021-06-30 | $6.65 | $6.82 | $6.61 | $6.65 | $6.23 | 18,534,710 |
| 2021-06-29 | $6.80 | $6.80 | $6.58 | $6.65 | $6.23 | 34,696,940 |
| 2021-06-28 | $6.65 | $6.95 | $6.45 | $6.90 | $6.47 | 63,772,320 |
| 2021-06-25 | $6.80 | $7.09 | $6.80 | $6.98 | $6.54 | 57,530,540 |
| 2021-06-24 | $6.81 | $7.02 | $6.67 | $6.74 | $6.32 | 50,453,270 |
| 2021-06-23 | $6.74 | $6.94 | $6.66 | $6.83 | $6.40 | 52,141,830 |
| 2021-06-22 | $6.92 | $6.97 | $6.63 | $6.78 | $6.35 | 64,995,110 |
| 2021-06-21 | $7.16 | $7.19 | $6.85 | $6.91 | $6.48 | 56,060,860 |
| 2021-06-18 | $7.83 | $7.88 | $7.05 | $7.23 | $6.78 | 93,422,610 |
| 2021-06-17 | $7.75 | $7.92 | $7.40 | $7.72 | $7.24 | 96,953,810 |
| 2021-06-16 | $7.20 | $7.91 | $7.13 | $7.91 | $7.41 | 131,327,900 |
| 2021-06-15 | $7.03 | $7.58 | $7.03 | $7.19 | $6.74 | 79,210,310 |
| 2021-06-14 | $6.89 | $6.89 | $6.89 | $6.89 | $6.46 | 0 |
| 2021-06-11 | $6.75 | $7.06 | $6.74 | $6.89 | $6.46 | 45,194,910 |
| 2021-06-10 | $6.61 | $6.88 | $6.50 | $6.75 | $6.33 | 48,159,670 |
| 2021-06-09 | $6.21 | $6.65 | $6.19 | $6.58 | $6.17 | 49,023,090 |
| 2021-06-08 | $6.09 | $6.24 | $6.08 | $6.17 | $5.78 | 14,029,030 |
| 2021-06-07 | $6.10 | $6.28 | $6.10 | $6.16 | $5.77 | 17,058,780 |
| 2021-06-04 | $6.06 | $6.14 | $5.97 | $6.09 | $5.71 | 15,998,420 |
| 2021-06-03 | $6.18 | $6.32 | $6.16 | $6.22 | $5.83 | 23,026,240 |
| 2021-06-02 | $6.11 | $6.23 | $6.08 | $6.15 | $5.76 | 16,054,160 |
| 2021-06-01 | $5.97 | $6.17 | $5.83 | $6.15 | $5.76 | 22,892,390 |
| 2021-05-31 | $6.05 | $6.10 | $5.95 | $5.98 | $5.60 | 12,899,640 |
| 2021-05-28 | $6.12 | $6.15 | $5.98 | $6.02 | $5.64 | 21,606,980 |
| 2021-05-27 | $6.38 | $6.51 | $6.37 | $6.43 | $5.71 | 20,149,760 |
| 2021-05-26 | $6.24 | $6.44 | $6.23 | $6.38 | $5.67 | 18,046,800 |
| 2021-05-25 | $6.22 | $6.35 | $6.07 | $6.30 | $5.60 | 16,386,860 |
| 2021-05-24 | $6.09 | $6.32 | $6.06 | $6.17 | $5.48 | 16,150,480 |
| 2021-05-21 | $6.05 | $6.20 | $6.03 | $6.10 | $5.42 | 14,909,390 |
| 2021-05-20 | $6.07 | $6.10 | $5.92 | $6.02 | $5.35 | 21,877,410 |
| 2021-05-19 | $6.47 | $6.51 | $6.29 | $6.36 | $5.65 | 15,587,120 |
| 2021-05-18 | $6.49 | $6.58 | $6.43 | $6.53 | $5.80 | 14,247,980 |
| 2021-05-17 | $6.43 | $6.55 | $6.36 | $6.44 | $5.72 | 16,922,830 |
| 2021-05-14 | $6.59 | $6.62 | $6.35 | $6.42 | $5.70 | 23,547,260 |
| 2021-05-13 | $6.73 | $6.79 | $6.49 | $6.51 | $5.78 | 32,336,530 |
| 2021-05-12 | $6.73 | $7.05 | $6.68 | $6.93 | $6.16 | 35,654,430 |
| 2021-05-11 | $6.89 | $6.89 | $6.53 | $6.76 | $6.01 | 35,522,030 |
| 2021-05-10 | $6.75 | $7.14 | $6.74 | $7.14 | $6.34 | 44,894,390 |
| 2021-05-07 | $6.35 | $6.87 | $6.31 | $6.70 | $5.95 | 57,378,400 |
| 2021-05-06 | $6.08 | $6.39 | $6.08 | $6.36 | $5.65 | 37,948,510 |
| 2021-05-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.34 | 0 |
| 2021-05-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.34 | 0 |
| 2021-04-30 | $6.23 | $6.23 | $5.98 | $6.01 | $5.34 | 25,263,360 |
| 2021-04-29 | $6.26 | $6.30 | $6.12 | $6.28 | $5.58 | 25,062,750 |
| 2021-04-28 | $5.98 | $6.34 | $5.96 | $6.26 | $5.56 | 33,866,650 |
| 2021-04-27 | $6.12 | $6.16 | $5.86 | $6.03 | $5.36 | 19,701,360 |
| 2021-04-26 | $6.03 | $6.25 | $5.99 | $6.13 | $5.45 | 26,411,180 |
| 2021-04-23 | $6.08 | $6.10 | $5.92 | $5.98 | $5.31 | 20,065,700 |
| 2021-04-22 | $6.09 | $6.22 | $6.09 | $6.16 | $5.47 | 19,032,570 |
| 2021-04-21 | $6.03 | $6.10 | $5.91 | $6.05 | $5.38 | 14,975,470 |
| 2021-04-20 | $6.09 | $6.19 | $6.05 | $6.07 | $5.39 | 20,708,040 |
| 2021-04-19 | $6.14 | $6.37 | $6.13 | $6.15 | $5.46 | 32,110,290 |
| 2021-04-16 | $6.12 | $6.27 | $6.03 | $6.12 | $5.44 | 27,180,490 |
| 2021-04-15 | $5.91 | $6.13 | $5.88 | $6.07 | $5.39 | 22,983,070 |
| 2021-04-14 | $5.79 | $5.94 | $5.76 | $5.91 | $5.25 | 15,097,640 |
| 2021-04-13 | $5.97 | $6.04 | $5.74 | $5.83 | $5.18 | 23,368,140 |
| 2021-04-12 | $5.96 | $6.39 | $5.90 | $6.04 | $5.37 | 42,163,180 |
| 2021-04-09 | $5.81 | $5.97 | $5.77 | $5.97 | $5.30 | 25,671,190 |
| 2021-04-08 | $5.80 | $6.04 | $5.71 | $5.87 | $5.22 | 33,856,420 |
| 2021-04-07 | $5.73 | $5.79 | $5.67 | $5.78 | $5.14 | 18,824,910 |
| 2021-04-06 | $5.80 | $5.82 | $5.69 | $5.74 | $5.10 | 14,596,850 |
| 2021-04-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.16 | 0 |
| 2021-04-02 | $5.79 | $5.89 | $5.65 | $5.81 | $5.16 | 21,364,090 |
| 2021-04-01 | $5.71 | $5.85 | $5.63 | $5.79 | $5.14 | 25,021,980 |
| 2021-03-31 | $5.70 | $5.92 | $5.68 | $5.78 | $5.14 | 28,438,500 |
| 2021-03-30 | $5.87 | $5.87 | $5.65 | $5.76 | $5.12 | 41,414,220 |
| 2021-03-29 | $5.52 | $5.87 | $5.45 | $5.87 | $5.22 | 55,357,780 |
| 2021-03-26 | $5.34 | $5.39 | $5.25 | $5.34 | $4.74 | 7,444,810 |
| 2021-03-25 | $5.25 | $5.42 | $5.25 | $5.32 | $4.73 | 10,053,010 |
| 2021-03-24 | $5.32 | $5.35 | $5.19 | $5.25 | $4.66 | 10,663,560 |
| 2021-03-23 | $5.58 | $5.58 | $5.33 | $5.35 | $4.75 | 14,167,650 |
| 2021-03-22 | $5.55 | $5.66 | $5.53 | $5.58 | $4.96 | 10,883,000 |
| 2021-03-19 | $5.55 | $5.68 | $5.50 | $5.53 | $4.91 | 13,334,510 |
| 2021-03-18 | $5.70 | $5.72 | $5.59 | $5.62 | $4.99 | 13,212,630 |
| 2021-03-17 | $5.68 | $5.75 | $5.52 | $5.74 | $5.10 | 19,110,410 |
| 2021-03-16 | $5.80 | $5.81 | $5.61 | $5.73 | $5.09 | 16,652,140 |
| 2021-03-15 | $5.68 | $5.83 | $5.66 | $5.83 | $5.18 | 21,917,790 |
| 2021-03-12 | $5.70 | $5.90 | $5.58 | $5.74 | $5.10 | 27,067,290 |
| 2021-03-11 | $5.53 | $5.75 | $5.46 | $5.69 | $5.06 | 22,881,230 |
| 2021-03-10 | $5.51 | $5.63 | $5.42 | $5.52 | $4.90 | 15,354,960 |
| 2021-03-09 | $5.47 | $5.64 | $5.27 | $5.49 | $4.88 | 18,349,530 |
| 2021-03-08 | $5.61 | $5.73 | $5.48 | $5.51 | $4.90 | 16,820,790 |
| 2021-03-05 | $5.45 | $5.61 | $5.35 | $5.52 | $4.90 | 20,410,330 |
| 2021-03-04 | $5.47 | $5.59 | $5.42 | $5.51 | $4.90 | 20,294,710 |
| 2021-03-03 | $5.27 | $5.50 | $5.26 | $5.49 | $4.88 | 17,086,170 |
| 2021-03-02 | $5.29 | $5.45 | $5.24 | $5.32 | $4.73 | 14,584,770 |
| 2021-03-01 | $5.16 | $5.31 | $5.12 | $5.30 | $4.71 | 10,670,100 |
| 2021-02-26 | $5.17 | $5.24 | $5.10 | $5.12 | $4.55 | 9,919,550 |
| 2021-02-25 | $5.36 | $5.43 | $5.27 | $5.28 | $4.69 | 14,300,440 |
| 2021-02-24 | $5.35 | $5.43 | $5.23 | $5.28 | $4.69 | 11,622,650 |
| 2021-02-23 | $5.46 | $5.54 | $5.31 | $5.33 | $4.74 | 19,240,710 |
| 2021-02-22 | $5.42 | $5.75 | $5.39 | $5.54 | $4.92 | 30,448,320 |
| 2021-02-19 | $5.13 | $5.43 | $5.11 | $5.42 | $4.82 | 22,157,310 |
| 2021-02-18 | $4.95 | $5.18 | $4.94 | $5.15 | $4.58 | 21,096,740 |
| 2021-02-17 | $4.87 | $4.87 | $4.87 | $4.87 | $4.33 | 0 |
| 2021-02-16 | $4.87 | $4.87 | $4.87 | $4.87 | $4.33 | 0 |
| 2021-02-15 | $4.87 | $4.87 | $4.87 | $4.87 | $4.33 | 0 |
| 2021-02-12 | $4.87 | $4.87 | $4.87 | $4.87 | $4.33 | 0 |
| 2021-02-11 | $4.87 | $4.87 | $4.87 | $4.87 | $4.33 | 0 |
| 2021-02-10 | $4.89 | $4.94 | $4.82 | $4.87 | $4.33 | 9,776,360 |
| 2021-02-09 | $4.81 | $4.95 | $4.77 | $4.92 | $4.37 | 11,501,330 |
| 2021-02-08 | $4.76 | $4.86 | $4.70 | $4.76 | $4.23 | 9,557,060 |
| 2021-02-05 | $4.90 | $4.97 | $4.72 | $4.74 | $4.21 | 10,049,330 |
| 2021-02-04 | $4.93 | $5.08 | $4.80 | $4.85 | $4.31 | 12,291,760 |
| 2021-02-03 | $5.05 | $5.08 | $4.93 | $4.94 | $4.39 | 11,293,370 |
| 2021-02-02 | $5.19 | $5.21 | $4.98 | $5.06 | $4.50 | 15,309,860 |
| 2021-02-01 | $5.12 | $5.26 | $5.05 | $5.21 | $4.63 | 12,726,550 |
| 2021-01-29 | $5.30 | $5.35 | $5.04 | $5.11 | $4.54 | 15,552,820 |
| 2021-01-28 | $5.34 | $5.46 | $5.27 | $5.28 | $4.69 | 12,417,910 |
| 2021-01-27 | $5.47 | $5.67 | $5.42 | $5.46 | $4.85 | 14,489,020 |
| 2021-01-26 | $5.39 | $5.63 | $5.36 | $5.54 | $4.92 | 18,359,490 |
| 2021-01-25 | $5.55 | $5.55 | $5.35 | $5.39 | $4.79 | 19,645,930 |
| 2021-01-22 | $5.81 | $5.84 | $5.57 | $5.59 | $4.97 | 22,173,740 |
| 2021-01-21 | $5.67 | $5.95 | $5.65 | $5.84 | $5.19 | 28,803,290 |
| 2021-01-20 | $5.63 | $5.78 | $5.52 | $5.68 | $5.05 | 20,819,010 |
| 2021-01-19 | $5.69 | $5.90 | $5.66 | $5.72 | $5.08 | 22,444,040 |
| 2021-01-18 | $5.64 | $5.83 | $5.61 | $5.74 | $5.10 | 18,754,940 |
| 2021-01-15 | $5.58 | $5.73 | $5.57 | $5.65 | $5.02 | 20,554,750 |
| 2021-01-14 | $5.77 | $5.77 | $5.55 | $5.57 | $4.95 | 24,301,170 |
| 2021-01-13 | $5.79 | $5.90 | $5.62 | $5.85 | $5.20 | 32,339,180 |
| 2021-01-12 | $5.72 | $5.85 | $5.70 | $5.81 | $5.16 | 26,458,780 |
| 2021-01-11 | $6.09 | $6.10 | $5.72 | $5.77 | $5.13 | 38,787,660 |
| 2021-01-08 | $6.38 | $6.42 | $6.06 | $6.18 | $5.49 | 38,776,210 |
| 2021-01-07 | $6.39 | $6.65 | $6.26 | $6.33 | $5.62 | 49,520,900 |
| 2021-01-06 | $6.53 | $6.87 | $6.24 | $6.45 | $5.73 | 61,288,930 |
| 2021-01-05 | $7.12 | $7.17 | $6.35 | $6.58 | $5.85 | 84,813,260 |
| 2021-01-04 | $6.19 | $6.92 | $6.15 | $6.92 | $6.15 | 28,594,100 |
| 2021-01-01 | $6.29 | $6.29 | $6.29 | $6.29 | $5.59 | 0 |
| 2020-12-31 | $6.40 | $6.49 | $6.20 | $6.29 | $5.59 | 45,191,420 |
| 2020-12-30 | $6.10 | $6.56 | $6.03 | $6.49 | $5.77 | 72,765,110 |
| 2020-12-29 | $6.43 | $6.49 | $6.08 | $6.13 | $5.45 | 58,514,550 |
| 2020-12-28 | $6.60 | $6.74 | $6.36 | $6.47 | $5.75 | 69,951,650 |
| 2020-12-25 | $6.40 | $6.88 | $6.30 | $6.52 | $5.79 | 90,210,970 |
| 2020-12-24 | $6.18 | $6.72 | $5.99 | $6.57 | $5.84 | 100,533,730 |
| 2020-12-23 | $5.93 | $6.42 | $5.90 | $6.16 | $5.47 | 87,636,150 |
| 2020-12-22 | $6.68 | $6.86 | $6.19 | $6.19 | $5.50 | 126,567,010 |
| 2020-12-21 | $6.94 | $6.94 | $6.40 | $6.88 | $6.11 | 167,245,170 |
| 2020-12-18 | $6.12 | $6.31 | $6.11 | $6.31 | $5.61 | 35,778,850 |
| 2020-12-17 | $5.25 | $5.74 | $5.19 | $5.74 | $5.10 | 50,860,030 |
| 2020-12-16 | $5.29 | $5.38 | $5.21 | $5.22 | $4.64 | 16,407,910 |
| 2020-12-15 | $5.33 | $5.36 | $5.22 | $5.28 | $4.69 | 21,810,960 |
| 2020-12-14 | $5.61 | $5.65 | $5.30 | $5.37 | $4.77 | 47,692,880 |
| 2020-12-11 | $5.89 | $6.05 | $5.72 | $5.85 | $5.20 | 55,854,420 |
| 2020-12-10 | $5.77 | $5.88 | $5.67 | $5.70 | $5.06 | 42,919,850 |
| 2020-12-09 | $5.56 | $5.95 | $5.56 | $5.80 | $5.15 | 57,123,550 |
| 2020-12-08 | $5.64 | $5.65 | $5.46 | $5.53 | $4.91 | 18,940,790 |
| 2020-12-07 | $5.53 | $5.89 | $5.53 | $5.59 | $4.97 | 28,404,350 |
| 2020-12-04 | $5.52 | $5.53 | $5.41 | $5.50 | $4.89 | 14,663,260 |
| 2020-12-03 | $5.68 | $5.73 | $5.52 | $5.54 | $4.92 | 28,644,770 |
| 2020-12-02 | $5.65 | $5.83 | $5.57 | $5.75 | $5.11 | 37,632,480 |
| 2020-12-01 | $5.62 | $5.67 | $5.52 | $5.65 | $5.02 | 21,732,180 |
| 2020-11-30 | $5.60 | $5.75 | $5.53 | $5.53 | $4.91 | 28,693,640 |
| 2020-11-27 | $5.55 | $5.61 | $5.42 | $5.59 | $4.97 | 20,988,860 |
| 2020-11-26 | $5.55 | $5.64 | $5.47 | $5.53 | $4.91 | 20,174,830 |
| 2020-11-25 | $5.68 | $5.76 | $5.55 | $5.58 | $4.96 | 32,709,350 |
| 2020-11-24 | $5.55 | $5.75 | $5.51 | $5.64 | $5.01 | 34,068,290 |
| 2020-11-23 | $5.33 | $5.77 | $5.32 | $5.59 | $4.97 | 46,493,580 |
| 2020-11-20 | $5.23 | $5.35 | $5.15 | $5.34 | $4.74 | 19,231,230 |
| 2020-11-19 | $5.29 | $5.37 | $5.22 | $5.26 | $4.67 | 13,291,830 |
| 2020-11-18 | $5.25 | $5.35 | $5.21 | $5.30 | $4.71 | 14,134,620 |
| 2020-11-17 | $5.30 | $5.39 | $5.24 | $5.26 | $4.67 | 18,578,390 |
| 2020-11-16 | $5.12 | $5.35 | $5.11 | $5.30 | $4.71 | 21,663,340 |
| 2020-11-13 | $5.16 | $5.16 | $5.08 | $5.13 | $4.56 | 11,745,900 |
| 2020-11-12 | $5.15 | $5.20 | $5.12 | $5.17 | $4.59 | 12,043,320 |
| 2020-11-11 | $5.05 | $5.26 | $5.01 | $5.19 | $4.61 | 29,188,700 |
| 2020-11-10 | $5.13 | $5.17 | $5.04 | $5.04 | $4.48 | 15,364,020 |
| 2020-11-09 | $5.05 | $5.13 | $5.05 | $5.11 | $4.54 | 15,913,880 |
| 2020-11-06 | $5.06 | $5.10 | $5.02 | $5.03 | $4.47 | 12,581,380 |
| 2020-11-05 | $5.04 | $5.07 | $5.02 | $5.05 | $4.49 | 10,638,940 |
| 2020-11-04 | $5.08 | $5.09 | $4.98 | $5.02 | $4.46 | 12,339,990 |
| 2020-11-03 | $4.94 | $5.06 | $4.94 | $5.04 | $4.48 | 12,969,790 |
| 2020-11-02 | $4.93 | $4.96 | $4.86 | $4.93 | $4.38 | 10,648,550 |
| 2020-10-30 | $5.09 | $5.15 | $4.89 | $4.89 | $4.35 | 21,981,780 |
| 2020-10-29 | $5.07 | $5.14 | $5.04 | $5.08 | $4.51 | 21,574,450 |
| 2020-10-28 | $5.29 | $5.29 | $5.18 | $5.22 | $4.64 | 11,715,120 |
| 2020-10-27 | $5.26 | $5.30 | $5.21 | $5.29 | $4.70 | 13,340,980 |
| 2020-10-26 | $5.34 | $5.34 | $5.25 | $5.29 | $4.70 | 13,557,660 |
| 2020-10-23 | $5.42 | $5.43 | $5.33 | $5.35 | $4.75 | 16,225,820 |
| 2020-10-22 | $5.41 | $5.49 | $5.35 | $5.43 | $4.82 | 23,098,530 |
| 2020-10-21 | $5.53 | $5.56 | $5.38 | $5.43 | $4.82 | 25,741,070 |
| 2020-10-20 | $5.61 | $5.65 | $5.46 | $5.54 | $4.92 | 30,964,130 |
| 2020-10-19 | $5.85 | $5.89 | $5.59 | $5.63 | $5.00 | 45,702,050 |
| 2020-10-16 | $5.89 | $6.12 | $5.84 | $5.93 | $5.27 | 54,861,200 |
| 2020-10-15 | $5.74 | $6.20 | $5.66 | $5.96 | $5.30 | 52,408,630 |
| 2020-10-14 | $5.80 | $5.86 | $5.65 | $5.74 | $5.10 | 33,137,190 |
| 2020-10-13 | $5.90 | $5.96 | $5.78 | $5.87 | $5.22 | 30,708,450 |
| 2020-10-12 | $5.89 | $6.05 | $5.80 | $5.92 | $5.26 | 43,251,620 |
| 2020-10-09 | $5.94 | $6.08 | $5.79 | $5.87 | $5.22 | 49,135,090 |
| 2020-10-08 | $5.85 | $5.85 | $5.85 | $5.85 | $5.20 | 0 |
| 2020-10-07 | $5.85 | $5.85 | $5.85 | $5.85 | $5.20 | 0 |
| 2020-10-06 | $5.85 | $5.85 | $5.85 | $5.85 | $5.20 | 0 |
| 2020-10-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.20 | 0 |
| 2020-10-02 | $5.85 | $5.85 | $5.85 | $5.85 | $5.20 | 0 |
| 2020-10-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.20 | 0 |
| 2020-09-30 | $5.84 | $5.94 | $5.62 | $5.85 | $5.20 | 53,902,830 |
| 2020-09-29 | $5.75 | $5.92 | $5.57 | $5.70 | $5.06 | 69,993,970 |
| 2020-09-28 | $5.15 | $5.63 | $5.15 | $5.63 | $5.00 | 57,707,560 |
| 2020-09-25 | $5.13 | $5.19 | $5.09 | $5.12 | $4.55 | 10,026,880 |
| 2020-09-24 | $5.21 | $5.22 | $5.07 | $5.08 | $4.51 | 13,034,000 |
| 2020-09-23 | $5.30 | $5.33 | $5.20 | $5.22 | $4.64 | 11,731,100 |
| 2020-09-22 | $5.42 | $5.45 | $5.24 | $5.26 | $4.67 | 17,336,980 |
| 2020-09-21 | $5.49 | $5.53 | $5.39 | $5.46 | $4.85 | 20,579,140 |
| 2020-09-18 | $5.30 | $5.54 | $5.29 | $5.49 | $4.88 | 31,060,020 |
| 2020-09-17 | $5.25 | $5.39 | $5.23 | $5.33 | $4.74 | 23,745,160 |
| 2020-09-16 | $5.23 | $5.29 | $5.16 | $5.24 | $4.66 | 12,855,380 |
| 2020-09-15 | $5.20 | $5.28 | $5.15 | $5.21 | $4.63 | 11,404,550 |
| 2020-09-14 | $5.22 | $5.31 | $5.14 | $5.21 | $4.63 | 13,904,610 |
| 2020-09-11 | $5.15 | $5.26 | $5.09 | $5.24 | $4.66 | 19,749,510 |
| 2020-09-10 | $5.22 | $5.30 | $5.07 | $5.13 | $4.56 | 14,356,360 |
| 2020-09-09 | $5.12 | $5.30 | $5.09 | $5.15 | $4.58 | 16,572,120 |
| 2020-09-08 | $5.04 | $5.17 | $5.01 | $5.17 | $4.59 | 11,869,380 |
| 2020-09-07 | $5.09 | $5.12 | $5.02 | $5.02 | $4.46 | 7,166,680 |
| 2020-09-04 | $5.08 | $5.10 | $5.03 | $5.08 | $4.51 | 6,486,720 |
| 2020-09-03 | $5.13 | $5.20 | $5.09 | $5.13 | $4.56 | 8,399,350 |
| 2020-09-02 | $5.14 | $5.15 | $5.05 | $5.10 | $4.53 | 5,705,290 |
| 2020-09-01 | $5.15 | $5.17 | $5.10 | $5.13 | $4.56 | 5,846,840 |
| 2020-08-31 | $5.19 | $5.22 | $5.15 | $5.15 | $4.58 | 8,178,320 |
| 2020-08-28 | $5.12 | $5.20 | $5.09 | $5.19 | $4.61 | 8,410,790 |
| 2020-08-27 | $5.09 | $5.15 | $5.07 | $5.14 | $4.57 | 5,175,860 |
| 2020-08-26 | $5.14 | $5.17 | $5.09 | $5.10 | $4.53 | 5,836,710 |
| 2020-08-25 | $5.23 | $5.26 | $5.14 | $5.14 | $4.57 | 9,078,480 |
| 2020-08-24 | $5.26 | $5.32 | $5.23 | $5.23 | $4.65 | 8,414,200 |
| 2020-08-21 | $5.27 | $5.32 | $5.24 | $5.28 | $4.69 | 9,464,710 |
| 2020-08-20 | $5.38 | $5.40 | $5.24 | $5.29 | $4.70 | 12,495,310 |
| 2020-08-19 | $5.33 | $5.45 | $5.28 | $5.36 | $4.76 | 18,606,350 |
| 2020-08-18 | $5.31 | $5.45 | $5.26 | $5.36 | $4.76 | 23,138,690 |
| 2020-08-17 | $5.19 | $5.31 | $5.14 | $5.29 | $4.70 | 16,573,920 |
| 2020-08-14 | $5.14 | $5.18 | $5.05 | $5.18 | $4.60 | 8,095,300 |
| 2020-08-13 | $5.14 | $5.23 | $5.12 | $5.16 | $4.58 | 9,630,200 |
| 2020-08-12 | $5.11 | $5.12 | $5.02 | $5.12 | $4.55 | 9,769,380 |
| 2020-08-11 | $5.18 | $5.21 | $5.11 | $5.11 | $4.54 | 8,789,510 |
| 2020-08-10 | $5.12 | $5.22 | $5.12 | $5.18 | $4.60 | 8,227,260 |
| 2020-08-07 | $5.24 | $5.24 | $5.11 | $5.14 | $4.57 | 9,713,290 |
| 2020-08-06 | $5.32 | $5.35 | $5.20 | $5.25 | $4.66 | 9,723,080 |
| 2020-08-05 | $5.30 | $5.31 | $5.18 | $5.29 | $4.70 | 11,067,570 |
| 2020-08-04 | $5.32 | $5.35 | $5.27 | $5.31 | $4.72 | 11,542,610 |
| 2020-08-03 | $5.24 | $5.32 | $5.21 | $5.30 | $4.71 | 14,383,210 |
| 2020-07-31 | $5.20 | $5.27 | $5.15 | $5.20 | $4.62 | 11,578,650 |
| 2020-07-30 | $5.28 | $5.32 | $5.21 | $5.21 | $4.63 | 9,905,330 |
| 2020-07-29 | $5.22 | $5.26 | $5.14 | $5.25 | $4.66 | 9,759,970 |
| 2020-07-28 | $5.14 | $5.29 | $5.14 | $5.21 | $4.63 | 13,196,150 |
| 2020-07-27 | $5.12 | $5.17 | $5.05 | $5.11 | $4.54 | 8,496,170 |
| 2020-07-24 | $5.24 | $5.39 | $5.09 | $5.12 | $4.55 | 17,221,060 |
| 2020-07-23 | $5.28 | $5.31 | $5.16 | $5.28 | $4.69 | 10,821,870 |
| 2020-07-22 | $5.39 | $5.44 | $5.31 | $5.31 | $4.72 | 12,017,040 |
| 2020-07-21 | $5.39 | $5.48 | $5.30 | $5.35 | $4.75 | 10,762,640 |
| 2020-07-20 | $5.14 | $5.40 | $5.07 | $5.39 | $4.79 | 20,007,720 |
| 2020-07-17 | $5.18 | $5.25 | $5.06 | $5.09 | $4.52 | 11,724,680 |
| 2020-07-16 | $5.37 | $5.42 | $5.11 | $5.14 | $4.57 | 18,096,790 |
| 2020-07-15 | $5.54 | $5.57 | $5.36 | $5.38 | $4.78 | 19,241,070 |
| 2020-07-14 | $5.46 | $5.58 | $5.37 | $5.53 | $4.91 | 22,400,800 |
| 2020-07-13 | $5.32 | $5.54 | $5.31 | $5.48 | $4.87 | 21,514,040 |
| 2020-07-10 | $5.58 | $5.58 | $5.39 | $5.40 | $4.80 | 20,948,240 |
| 2020-07-09 | $5.46 | $5.75 | $5.40 | $5.64 | $5.01 | 36,495,560 |
| 2020-07-08 | $5.32 | $5.56 | $5.28 | $5.47 | $4.86 | 29,724,770 |
| 2020-07-07 | $5.66 | $5.80 | $5.35 | $5.35 | $4.75 | 42,186,920 |
| 2020-07-06 | $5.18 | $5.56 | $5.15 | $5.54 | $4.92 | 44,172,800 |
| 2020-07-03 | $4.88 | $5.14 | $4.83 | $5.09 | $4.52 | 37,056,610 |
| 2020-07-02 | $4.64 | $4.83 | $4.63 | $4.83 | $4.29 | 15,639,080 |
| 2020-07-01 | $4.57 | $4.64 | $4.56 | $4.63 | $4.11 | 6,787,800 |
| 2020-06-30 | $4.57 | $4.60 | $4.55 | $4.57 | $4.06 | 4,923,590 |
| 2020-06-29 | $4.62 | $4.63 | $4.53 | $4.56 | $4.05 | 7,056,400 |
| 2020-06-26 | $4.63 | $4.63 | $4.63 | $4.63 | $4.11 | 0 |
| 2020-06-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.11 | 0 |
| 2020-06-24 | $4.68 | $4.71 | $4.62 | $4.63 | $4.11 | 12,715,350 |
| 2020-06-23 | $5.11 | $5.14 | $5.04 | $5.07 | $4.20 | 14,710,940 |
| 2020-06-22 | $5.13 | $5.15 | $5.09 | $5.10 | $4.22 | 10,628,050 |
| 2020-06-19 | $5.15 | $5.24 | $5.11 | $5.13 | $4.25 | 17,389,200 |
| 2020-06-18 | $4.97 | $5.22 | $4.96 | $5.18 | $4.29 | 32,491,020 |
| 2020-06-17 | $4.90 | $4.95 | $4.89 | $4.93 | $4.08 | 5,078,930 |
| 2020-06-16 | $4.88 | $4.93 | $4.86 | $4.91 | $4.06 | 4,685,840 |
| 2020-06-15 | $4.90 | $4.91 | $4.86 | $4.86 | $4.02 | 5,381,640 |
| 2020-06-12 | $4.88 | $4.93 | $4.83 | $4.92 | $4.07 | 5,724,190 |
| 2020-06-11 | $4.96 | $4.97 | $4.92 | $4.93 | $4.08 | 4,554,190 |
| 2020-06-10 | $4.97 | $4.97 | $4.93 | $4.96 | $4.11 | 3,929,750 |
| 2020-06-09 | $4.96 | $4.98 | $4.95 | $4.97 | $4.11 | 6,138,700 |
| 2020-06-08 | $4.94 | $4.98 | $4.94 | $4.96 | $4.11 | 4,323,890 |
| 2020-06-05 | $4.93 | $4.95 | $4.91 | $4.94 | $4.09 | 3,553,150 |
| 2020-06-04 | $4.95 | $4.97 | $4.92 | $4.93 | $4.08 | 3,961,670 |
| 2020-06-03 | $4.99 | $5.02 | $4.95 | $4.95 | $4.10 | 8,507,610 |
| 2020-06-02 | $4.96 | $4.98 | $4.93 | $4.98 | $4.12 | 6,624,110 |
| 2020-06-01 | $4.91 | $4.97 | $4.91 | $4.96 | $4.11 | 5,538,830 |
| 2020-05-29 | $4.95 | $4.95 | $4.90 | $4.91 | $4.06 | 3,625,290 |
| 2020-05-28 | $4.98 | $5.02 | $4.90 | $4.94 | $4.09 | 5,860,140 |
| 2020-05-27 | $4.93 | $5.00 | $4.91 | $4.99 | $4.13 | 6,984,830 |
| 2020-05-26 | $4.93 | $4.94 | $4.91 | $4.94 | $4.09 | 3,531,220 |
| 2020-05-25 | $4.87 | $4.94 | $4.86 | $4.92 | $4.07 | 4,335,700 |
| 2020-05-22 | $4.91 | $4.93 | $4.86 | $4.88 | $4.04 | 4,527,410 |
| 2020-05-21 | $4.93 | $4.95 | $4.91 | $4.91 | $4.06 | 3,204,240 |
| 2020-05-20 | $4.96 | $4.97 | $4.91 | $4.93 | $4.08 | 3,271,950 |
| 2020-05-19 | $4.96 | $4.98 | $4.93 | $4.96 | $4.11 | 4,735,200 |
| 2020-05-18 | $4.91 | $4.95 | $4.88 | $4.94 | $4.09 | 4,172,900 |
| 2020-05-15 | $4.91 | $4.94 | $4.89 | $4.90 | $4.06 | 2,736,530 |
| 2020-05-14 | $4.93 | $4.93 | $4.88 | $4.89 | $4.05 | 3,615,580 |
| 2020-05-13 | $4.94 | $4.95 | $4.89 | $4.93 | $4.08 | 4,406,610 |
| 2020-05-12 | $4.95 | $5.00 | $4.91 | $4.94 | $4.09 | 5,975,500 |
| 2020-05-11 | $4.98 | $5.06 | $4.94 | $4.95 | $4.10 | 7,029,000 |
| 2020-05-08 | $4.95 | $5.02 | $4.92 | $4.98 | $4.12 | 8,230,280 |
| 2020-05-07 | $4.92 | $4.94 | $4.87 | $4.93 | $4.08 | 6,491,730 |
| 2020-05-06 | $4.89 | $4.93 | $4.86 | $4.92 | $4.07 | 8,038,960 |
| 2020-05-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.09 | 0 |
| 2020-05-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.09 | 0 |
| 2020-05-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.09 | 0 |
| 2020-04-30 | $4.92 | $4.98 | $4.89 | $4.94 | $4.09 | 8,153,990 |
| 2020-04-29 | $4.81 | $4.95 | $4.78 | $4.92 | $4.07 | 9,299,140 |
| 2020-04-28 | $4.82 | $4.84 | $4.71 | $4.83 | $4.00 | 9,705,130 |
| 2020-04-27 | $4.73 | $4.83 | $4.73 | $4.83 | $4.00 | 10,352,110 |
| 2020-04-24 | $4.68 | $4.72 | $4.65 | $4.67 | $3.87 | 3,262,740 |
| 2020-04-23 | $4.72 | $4.73 | $4.67 | $4.69 | $3.88 | 3,151,070 |
| 2020-04-22 | $4.69 | $4.79 | $4.66 | $4.72 | $3.91 | 5,285,680 |
| 2020-04-21 | $4.71 | $4.73 | $4.65 | $4.71 | $3.90 | 4,201,530 |
| 2020-04-20 | $4.74 | $4.75 | $4.69 | $4.73 | $3.92 | 2,401,880 |
| 2020-04-17 | $4.72 | $4.75 | $4.71 | $4.73 | $3.92 | 4,178,300 |
| 2020-04-16 | $4.74 | $4.75 | $4.70 | $4.72 | $3.91 | 2,449,530 |
| 2020-04-15 | $4.75 | $4.76 | $4.72 | $4.75 | $3.93 | 3,553,940 |
| 2020-04-14 | $4.68 | $4.78 | $4.68 | $4.76 | $3.94 | 5,238,170 |
| 2020-04-13 | $4.70 | $4.71 | $4.66 | $4.68 | $3.87 | 2,966,180 |
| 2020-04-10 | $4.79 | $4.80 | $4.70 | $4.71 | $3.90 | 4,779,170 |
| 2020-04-09 | $4.78 | $4.81 | $4.76 | $4.78 | $3.96 | 5,182,200 |
| 2020-04-08 | $4.75 | $4.80 | $4.72 | $4.77 | $3.95 | 5,396,800 |
| 2020-04-07 | $4.73 | $4.78 | $4.70 | $4.76 | $3.94 | 8,082,860 |
| 2020-04-06 | $4.68 | $4.68 | $4.68 | $4.68 | $3.87 | 0 |
| 2020-04-03 | $4.71 | $4.74 | $4.67 | $4.68 | $3.87 | 4,413,840 |
| 2020-04-02 | $4.65 | $4.73 | $4.60 | $4.73 | $3.92 | 6,287,610 |
| 2020-04-01 | $4.64 | $4.70 | $4.64 | $4.67 | $3.87 | 5,047,710 |
| 2020-03-31 | $4.69 | $4.71 | $4.64 | $4.67 | $3.87 | 6,561,990 |
| 2020-03-30 | $4.60 | $4.69 | $4.55 | $4.65 | $3.85 | 7,342,910 |
| 2020-03-27 | $4.65 | $4.67 | $4.61 | $4.62 | $3.82 | 6,515,940 |
| 2020-03-26 | $4.61 | $4.65 | $4.60 | $4.60 | $3.81 | 4,976,310 |
| 2020-03-25 | $4.66 | $4.68 | $4.61 | $4.65 | $3.85 | 7,427,280 |
| 2020-03-24 | $4.55 | $4.60 | $4.52 | $4.60 | $3.81 | 6,016,180 |
| 2020-03-23 | $4.52 | $4.56 | $4.50 | $4.50 | $3.72 | 6,738,030 |
| 2020-03-20 | $4.62 | $4.65 | $4.53 | $4.62 | $3.82 | 10,526,270 |
| 2020-03-19 | $4.61 | $4.65 | $4.47 | $4.58 | $3.79 | 9,310,470 |
| 2020-03-18 | $4.78 | $4.82 | $4.62 | $4.62 | $3.82 | 9,976,260 |
| 2020-03-17 | $4.77 | $4.79 | $4.65 | $4.77 | $3.95 | 7,733,990 |
| 2020-03-16 | $4.92 | $4.92 | $4.73 | $4.73 | $3.92 | 12,420,320 |
| 2020-03-13 | $4.80 | $4.94 | $4.75 | $4.89 | $4.05 | 10,135,120 |
| 2020-03-12 | $4.98 | $5.03 | $4.93 | $4.97 | $4.11 | 10,671,560 |
| 2020-03-11 | $5.11 | $5.14 | $5.04 | $5.04 | $4.17 | 7,709,820 |
| 2020-03-10 | $5.01 | $5.16 | $4.94 | $5.10 | $4.22 | 14,460,830 |
| 2020-03-09 | $5.15 | $5.15 | $5.03 | $5.04 | $4.17 | 15,687,950 |
| 2020-03-06 | $5.28 | $5.34 | $5.25 | $5.27 | $4.36 | 11,746,030 |
| 2020-03-05 | $5.29 | $5.37 | $5.26 | $5.36 | $4.44 | 18,643,990 |
| 2020-03-04 | $5.10 | $5.27 | $5.07 | $5.27 | $4.36 | 18,904,120 |
| 2020-03-03 | $5.17 | $5.20 | $5.07 | $5.13 | $4.25 | 13,689,570 |
| 2020-03-02 | $4.94 | $5.12 | $4.94 | $5.12 | $4.24 | 12,361,020 |
| 2020-02-28 | $5.04 | $5.07 | $4.90 | $4.91 | $4.06 | 15,155,240 |
| 2020-02-27 | $5.16 | $5.19 | $5.10 | $5.12 | $4.24 | 10,042,490 |
| 2020-02-26 | $5.02 | $5.24 | $5.01 | $5.15 | $4.26 | 17,874,650 |
| 2020-02-25 | $5.07 | $5.10 | $5.00 | $5.08 | $4.21 | 15,799,440 |
| 2020-02-24 | $5.20 | $5.22 | $5.13 | $5.17 | $4.28 | 15,805,770 |
| 2020-02-21 | $5.23 | $5.36 | $5.21 | $5.26 | $4.35 | 17,654,070 |
| 2020-02-20 | $5.14 | $5.23 | $5.10 | $5.23 | $4.33 | 12,518,010 |
| 2020-02-19 | $5.18 | $5.20 | $5.11 | $5.13 | $4.25 | 10,433,230 |
| 2020-02-18 | $5.23 | $5.23 | $5.12 | $5.17 | $4.28 | 10,701,240 |
| 2020-02-17 | $5.07 | $5.17 | $5.03 | $5.16 | $4.27 | 11,288,720 |
| 2020-02-14 | $5.02 | $5.09 | $5.01 | $5.05 | $4.18 | 6,522,010 |
| 2020-02-13 | $5.14 | $5.16 | $5.03 | $5.03 | $4.16 | 9,618,980 |
| 2020-02-12 | $5.11 | $5.14 | $5.05 | $5.13 | $4.25 | 9,495,340 |
| 2020-02-11 | $5.12 | $5.26 | $5.09 | $5.11 | $4.23 | 12,355,990 |
| 2020-02-10 | $4.98 | $5.12 | $4.97 | $5.12 | $4.24 | 11,478,460 |
| 2020-02-07 | $5.01 | $5.02 | $4.94 | $5.01 | $4.15 | 9,528,590 |
| 2020-02-06 | $5.00 | $5.05 | $4.95 | $5.04 | $4.17 | 9,859,640 |
| 2020-02-05 | $4.93 | $5.07 | $4.91 | $4.98 | $4.12 | 9,792,760 |
| 2020-02-04 | $4.66 | $4.96 | $4.65 | $4.93 | $4.08 | 12,813,480 |
| 2020-02-03 | $4.90 | $4.97 | $4.90 | $4.90 | $4.06 | 10,136,240 |
| 2020-01-31 | $5.44 | $5.44 | $5.44 | $5.44 | $4.50 | 0 |
| 2020-01-30 | $5.44 | $5.44 | $5.44 | $5.44 | $4.50 | 0 |
| 2020-01-29 | $5.44 | $5.44 | $5.44 | $5.44 | $4.50 | 0 |
| 2020-01-28 | $5.44 | $5.44 | $5.44 | $5.44 | $4.50 | 0 |
| 2020-01-27 | $5.44 | $5.44 | $5.44 | $5.44 | $4.50 | 0 |
| 2020-01-24 | $5.44 | $5.44 | $5.44 | $5.44 | $4.50 | 0 |
| 2020-01-23 | $5.65 | $5.65 | $5.39 | $5.44 | $4.50 | 10,410,290 |
| 2020-01-22 | $5.64 | $5.67 | $5.57 | $5.65 | $4.68 | 6,683,540 |
| 2020-01-21 | $5.73 | $5.73 | $5.63 | $5.66 | $4.69 | 7,193,140 |
| 2020-01-20 | $5.71 | $5.74 | $5.68 | $5.74 | $4.75 | 5,171,770 |
| 2020-01-17 | $5.75 | $5.77 | $5.68 | $5.71 | $4.73 | 5,508,480 |
| 2020-01-16 | $5.76 | $5.79 | $5.70 | $5.72 | $4.73 | 9,282,340 |
| 2020-01-15 | $5.88 | $5.89 | $5.74 | $5.78 | $4.78 | 11,204,540 |
| 2020-01-14 | $5.88 | $5.94 | $5.88 | $5.89 | $4.88 | 8,831,550 |
| 2020-01-13 | $5.85 | $5.90 | $5.78 | $5.90 | $4.88 | 9,393,960 |
| 2020-01-10 | $5.90 | $5.93 | $5.83 | $5.86 | $4.85 | 10,845,790 |
| 2020-01-09 | $5.93 | $5.99 | $5.87 | $5.92 | $4.90 | 13,479,590 |
| 2020-01-08 | $6.06 | $6.08 | $5.87 | $5.89 | $4.88 | 23,189,530 |
| 2020-01-07 | $5.98 | $6.21 | $5.95 | $6.08 | $5.03 | 32,347,140 |
| 2020-01-06 | $5.93 | $6.01 | $5.87 | $5.92 | $4.90 | 18,092,010 |
| 2020-01-03 | $6.01 | $6.03 | $5.95 | $5.96 | $4.93 | 12,865,290 |
| 2020-01-02 | $6.05 | $6.08 | $5.98 | $6.00 | $4.97 | 17,665,020 |
| 2020-01-01 | $5.98 | $5.98 | $5.98 | $5.98 | $4.95 | 0 |
| 2019-12-31 | $6.00 | $6.01 | $5.91 | $5.98 | $4.95 | 16,417,050 |
| 2019-12-30 | $5.75 | $6.02 | $5.72 | $5.99 | $4.96 | 20,902,340 |
| 2019-12-27 | $5.80 | $5.94 | $5.77 | $5.78 | $4.78 | 15,388,250 |
| 2019-12-26 | $5.71 | $5.79 | $5.69 | $5.79 | $4.79 | 7,188,290 |
| 2019-12-25 | $5.75 | $5.75 | $5.66 | $5.73 | $4.74 | 6,149,590 |
| 2019-12-24 | $5.68 | $5.77 | $5.63 | $5.76 | $4.77 | 10,664,150 |
| 2019-12-23 | $5.83 | $5.86 | $5.65 | $5.67 | $4.69 | 14,257,720 |
| 2019-12-20 | $5.89 | $6.02 | $5.85 | $5.86 | $4.85 | 15,618,020 |
| 2019-12-19 | $5.80 | $5.93 | $5.77 | $5.91 | $4.89 | 16,300,390 |
| 2019-12-18 | $5.82 | $5.92 | $5.79 | $5.81 | $4.81 | 14,749,630 |
| 2019-12-17 | $5.75 | $5.93 | $5.75 | $5.84 | $4.83 | 24,381,650 |
| 2019-12-16 | $5.84 | $5.84 | $5.71 | $5.76 | $4.77 | 16,459,420 |
| 2019-12-13 | $5.59 | $5.84 | $5.59 | $5.80 | $4.80 | 30,046,640 |
| 2019-12-12 | $5.59 | $5.61 | $5.51 | $5.56 | $4.60 | 14,572,710 |
| 2019-12-11 | $5.65 | $5.66 | $5.58 | $5.61 | $4.64 | 9,259,700 |
| 2019-12-10 | $5.78 | $5.80 | $5.60 | $5.66 | $4.69 | 13,429,150 |
| 2019-12-09 | $5.52 | $5.81 | $5.52 | $5.77 | $4.78 | 14,205,390 |
| 2019-12-06 | $5.54 | $5.55 | $5.47 | $5.52 | $4.57 | 5,572,240 |
| 2019-12-05 | $5.51 | $5.54 | $5.44 | $5.53 | $4.58 | 8,831,010 |
| 2019-12-04 | $5.62 | $5.62 | $5.45 | $5.48 | $4.54 | 11,175,010 |
| 2019-12-03 | $5.67 | $5.69 | $5.57 | $5.62 | $4.65 | 7,240,210 |
| 2019-12-02 | $5.74 | $5.75 | $5.63 | $5.67 | $4.69 | 7,308,290 |
| 2019-11-29 | $5.78 | $5.78 | $5.68 | $5.71 | $4.73 | 6,753,970 |
| 2019-11-28 | $5.82 | $5.83 | $5.68 | $5.78 | $4.78 | 9,902,380 |
| 2019-11-27 | $5.74 | $5.84 | $5.72 | $5.79 | $4.79 | 12,022,860 |
| 2019-11-26 | $5.71 | $5.80 | $5.66 | $5.74 | $4.75 | 13,360,700 |
| 2019-11-25 | $5.51 | $5.82 | $5.51 | $5.77 | $4.78 | 19,551,880 |
| 2019-11-22 | $5.47 | $5.61 | $5.43 | $5.53 | $4.58 | 7,862,110 |
| 2019-11-21 | $5.35 | $5.49 | $5.29 | $5.49 | $4.54 | 8,108,480 |
| 2019-11-20 | $5.33 | $5.43 | $5.29 | $5.35 | $4.43 | 5,657,740 |
| 2019-11-19 | $5.28 | $5.34 | $5.26 | $5.33 | $4.41 | 4,466,800 |
| 2019-11-18 | $5.15 | $5.29 | $5.15 | $5.28 | $4.37 | 4,824,330 |
| 2019-11-15 | $5.31 | $5.34 | $5.17 | $5.20 | $4.30 | 4,839,990 |
| 2019-11-14 | $5.28 | $5.35 | $5.28 | $5.31 | $4.40 | 3,314,440 |
| 2019-11-13 | $5.30 | $5.33 | $5.27 | $5.29 | $4.38 | 2,505,690 |
| 2019-11-12 | $5.29 | $5.34 | $5.27 | $5.32 | $4.40 | 3,237,060 |
| 2019-11-11 | $5.39 | $5.39 | $5.29 | $5.29 | $4.38 | 4,922,200 |
| 2019-11-08 | $5.42 | $5.47 | $5.40 | $5.40 | $4.47 | 2,850,080 |
| 2019-11-07 | $5.41 | $5.47 | $5.39 | $5.41 | $4.48 | 2,601,950 |
| 2019-11-06 | $5.49 | $5.50 | $5.39 | $5.43 | $4.49 | 3,681,150 |
| 2019-11-05 | $5.41 | $5.51 | $5.38 | $5.48 | $4.54 | 5,534,700 |
| 2019-11-04 | $5.45 | $5.45 | $5.40 | $5.42 | $4.49 | 4,086,530 |
| 2019-11-01 | $5.45 | $5.47 | $5.32 | $5.43 | $4.49 | 5,900,270 |
| 2019-10-31 | $5.45 | $5.48 | $5.41 | $5.45 | $4.51 | 4,679,660 |
| 2019-10-30 | $5.47 | $5.52 | $5.44 | $5.45 | $4.51 | 4,556,740 |
| 2019-10-29 | $5.60 | $5.60 | $5.48 | $5.48 | $4.54 | 6,104,460 |
| 2019-10-28 | $5.58 | $5.65 | $5.56 | $5.60 | $4.64 | 6,280,830 |
| 2019-10-25 | $5.69 | $5.69 | $5.54 | $5.60 | $4.64 | 6,621,850 |
| 2019-10-24 | $5.65 | $5.70 | $5.64 | $5.70 | $4.72 | 2,832,330 |
| 2019-10-23 | $5.70 | $5.73 | $5.65 | $5.65 | $4.68 | 2,967,500 |
| 2019-10-22 | $5.66 | $5.72 | $5.61 | $5.71 | $4.73 | 3,802,030 |
| 2019-10-21 | $5.59 | $5.68 | $5.57 | $5.67 | $4.69 | 5,107,670 |
| 2019-10-18 | $5.79 | $5.79 | $5.56 | $5.58 | $4.62 | 6,078,930 |
| 2019-10-17 | $5.75 | $5.79 | $5.70 | $5.74 | $4.75 | 4,251,700 |
| 2019-10-16 | $5.85 | $5.85 | $5.75 | $5.76 | $4.77 | 5,504,820 |
| 2019-10-15 | $5.78 | $5.85 | $5.73 | $5.84 | $4.83 | 8,094,280 |
| 2019-10-14 | $5.75 | $5.82 | $5.72 | $5.79 | $4.79 | 7,913,820 |
| 2019-10-11 | $5.56 | $5.74 | $5.55 | $5.73 | $4.74 | 8,888,490 |
| 2019-10-10 | $5.53 | $5.55 | $5.50 | $5.54 | $4.59 | 3,929,930 |
| 2019-10-09 | $5.53 | $5.54 | $5.48 | $5.52 | $4.57 | 4,667,410 |
| 2019-10-08 | $5.56 | $5.60 | $5.52 | $5.55 | $4.59 | 5,512,430 |
| 2019-10-07 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
| 2019-10-04 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
| 2019-10-03 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
| 2019-10-02 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
| 2019-10-01 | $5.56 | $5.56 | $5.56 | $5.56 | $4.60 | 0 |
| 2019-09-30 | $5.56 | $5.60 | $5.52 | $5.56 | $4.60 | 3,869,470 |
| 2019-09-27 | $5.53 | $5.62 | $5.51 | $5.56 | $4.60 | 5,155,820 |
| 2019-09-26 | $5.58 | $5.59 | $5.51 | $5.52 | $4.57 | 6,204,940 |
| 2019-09-25 | $5.51 | $5.58 | $5.42 | $5.52 | $4.57 | 7,834,790 |
| 2019-09-24 | $5.52 | $5.61 | $5.50 | $5.52 | $4.57 | 5,898,510 |
| 2019-09-23 | $5.66 | $5.67 | $5.52 | $5.53 | $4.58 | 7,645,630 |
| 2019-09-20 | $5.67 | $5.70 | $5.64 | $5.69 | $4.71 | 5,252,320 |
| 2019-09-19 | $5.70 | $5.72 | $5.61 | $5.67 | $4.69 | 5,846,030 |
| 2019-09-18 | $5.68 | $5.73 | $5.65 | $5.70 | $4.72 | 9,246,810 |
| 2019-09-17 | $5.88 | $5.88 | $5.68 | $5.69 | $4.71 | 13,214,600 |
| 2019-09-16 | $6.01 | $6.12 | $5.82 | $5.88 | $4.87 | 19,020,620 |
| 2019-09-13 | $5.94 | $5.94 | $5.94 | $5.94 | $4.92 | 0 |
| 2019-09-12 | $6.05 | $6.05 | $5.88 | $5.94 | $4.92 | 14,734,710 |
| 2019-09-11 | $5.77 | $6.13 | $5.75 | $6.04 | $5.00 | 24,605,170 |
| 2019-09-10 | $5.86 | $5.86 | $5.74 | $5.75 | $4.76 | 9,280,720 |
| 2019-09-09 | $5.80 | $5.86 | $5.76 | $5.86 | $4.85 | 8,498,500 |
| 2019-09-06 | $5.80 | $5.83 | $5.73 | $5.77 | $4.78 | 7,476,540 |
| 2019-09-05 | $5.80 | $5.90 | $5.78 | $5.80 | $4.80 | 14,778,200 |
| 2019-09-04 | $5.78 | $5.82 | $5.64 | $5.78 | $4.78 | 11,452,630 |
| 2019-09-03 | $5.82 | $5.84 | $5.73 | $5.78 | $4.78 | 9,513,790 |
| 2019-09-02 | $5.76 | $5.90 | $5.75 | $5.82 | $4.82 | 11,174,290 |
| 2019-08-30 | $5.87 | $5.94 | $5.73 | $5.76 | $4.77 | 10,388,360 |
| 2019-08-29 | $5.81 | $5.92 | $5.81 | $5.88 | $4.87 | 9,885,890 |
| 2019-08-28 | $5.86 | $5.87 | $5.70 | $5.80 | $4.80 | 15,644,040 |
| 2019-08-27 | $5.70 | $5.90 | $5.70 | $5.83 | $4.83 | 14,729,870 |
| 2019-08-26 | $5.62 | $5.81 | $5.60 | $5.74 | $4.75 | 16,405,430 |
| 2019-08-23 | $5.69 | $5.75 | $5.67 | $5.71 | $4.73 | 11,545,840 |
| 2019-08-22 | $5.60 | $5.72 | $5.54 | $5.68 | $4.70 | 15,458,740 |
| 2019-08-21 | $5.43 | $5.62 | $5.39 | $5.60 | $4.64 | 17,922,220 |
| 2019-08-20 | $5.32 | $5.53 | $5.29 | $5.46 | $4.52 | 18,724,140 |
| 2019-08-19 | $5.14 | $5.33 | $5.10 | $5.29 | $4.38 | 16,112,480 |
| 2019-08-16 | $5.07 | $5.10 | $5.04 | $5.07 | $4.20 | 7,215,360 |
| 2019-08-15 | $4.93 | $5.09 | $4.91 | $5.08 | $4.21 | 7,148,260 |
| 2019-08-14 | $5.01 | $5.10 | $4.99 | $5.01 | $4.15 | 6,580,420 |
| 2019-08-13 | $4.99 | $5.01 | $4.94 | $4.97 | $4.11 | 3,930,030 |
| 2019-08-12 | $4.94 | $5.03 | $4.92 | $5.03 | $4.16 | 6,860,430 |
| 2019-08-09 | $5.02 | $5.05 | $4.90 | $4.94 | $4.09 | 5,938,610 |
| 2019-08-08 | $5.05 | $5.08 | $4.99 | $5.01 | $4.15 | 8,178,300 |
| 2019-08-07 | $5.02 | $5.08 | $4.99 | $5.01 | $4.15 | 6,670,370 |
| 2019-08-06 | $5.05 | $5.07 | $4.88 | $5.00 | $4.14 | 10,267,620 |
| 2019-08-05 | $5.30 | $5.31 | $5.15 | $5.15 | $4.26 | 8,544,340 |
| 2019-08-02 | $5.37 | $5.40 | $5.27 | $5.29 | $4.38 | 8,709,520 |
| 2019-08-01 | $5.54 | $5.54 | $5.43 | $5.45 | $4.51 | 7,098,440 |
| 2019-07-31 | $5.52 | $5.54 | $5.49 | $5.52 | $4.57 | 5,274,990 |
| 2019-07-30 | $5.52 | $5.56 | $5.50 | $5.54 | $4.59 | 5,953,260 |
| 2019-07-29 | $5.55 | $5.56 | $5.49 | $5.50 | $4.55 | 5,641,880 |
| 2019-07-26 | $5.54 | $5.56 | $5.52 | $5.55 | $4.59 | 5,242,520 |
| 2019-07-25 | $5.56 | $5.58 | $5.53 | $5.55 | $4.59 | 8,239,710 |
| 2019-07-24 | $5.53 | $5.64 | $5.53 | $5.56 | $4.60 | 8,006,260 |
| 2019-07-23 | $5.59 | $5.60 | $5.50 | $5.54 | $4.59 | 6,794,830 |
| 2019-07-22 | $5.61 | $5.64 | $5.52 | $5.58 | $4.62 | 6,561,530 |
| 2019-07-19 | $5.61 | $5.69 | $5.59 | $5.61 | $4.64 | 5,212,120 |
| 2019-07-18 | $5.62 | $5.65 | $5.57 | $5.61 | $4.64 | 5,372,950 |
| 2019-07-17 | $5.64 | $5.67 | $5.60 | $5.64 | $4.67 | 4,302,170 |
| 2019-07-16 | $5.63 | $5.67 | $5.59 | $5.67 | $4.69 | 3,727,950 |
| 2019-07-15 | $5.55 | $5.64 | $5.50 | $5.63 | $4.66 | 8,042,180 |
| 2019-07-12 | $5.53 | $5.57 | $5.50 | $5.55 | $4.59 | 5,712,400 |
| 2019-07-11 | $5.57 | $5.61 | $5.50 | $5.52 | $4.57 | 4,656,700 |
| 2019-07-10 | $5.61 | $5.61 | $5.52 | $5.54 | $4.59 | 6,400,680 |
| 2019-07-09 | $5.64 | $5.65 | $5.54 | $5.58 | $4.62 | 6,966,280 |
| 2019-07-08 | $5.81 | $5.84 | $5.60 | $5.63 | $4.66 | 10,295,880 |
| 2019-07-05 | $5.84 | $5.87 | $5.78 | $5.85 | $4.84 | 5,937,410 |
| 2019-07-04 | $5.86 | $5.86 | $5.80 | $5.83 | $4.83 | 5,706,080 |
| 2019-07-03 | $5.89 | $5.89 | $5.79 | $5.84 | $4.83 | 7,594,180 |
| 2019-07-02 | $5.93 | $5.93 | $5.85 | $5.89 | $4.88 | 8,634,070 |
| 2019-07-01 | $5.89 | $5.95 | $5.88 | $5.94 | $4.92 | 10,676,690 |
| 2019-06-28 | $5.84 | $5.85 | $5.78 | $5.85 | $4.84 | 6,192,540 |
| 2019-06-27 | $5.89 | $5.90 | $5.82 | $5.83 | $4.83 | 7,310,030 |
| 2019-06-26 | $5.82 | $5.91 | $5.79 | $5.86 | $4.85 | 9,088,910 |
| 2019-06-25 | $5.89 | $5.89 | $5.74 | $5.83 | $4.83 | 11,532,450 |
| 2019-06-24 | $5.89 | $5.98 | $5.85 | $5.90 | $4.88 | 11,346,570 |
| 2019-06-21 | $5.83 | $5.94 | $5.82 | $5.89 | $4.88 | 14,306,610 |
| 2019-06-20 | $5.70 | $5.85 | $5.69 | $5.85 | $4.84 | 11,382,170 |
| 2019-06-19 | $5.73 | $5.79 | $5.70 | $5.70 | $4.72 | 9,244,710 |
| 2019-06-18 | $5.61 | $5.72 | $5.61 | $5.64 | $4.67 | 6,451,640 |
| 2019-06-17 | $5.64 | $5.72 | $5.57 | $5.69 | $4.71 | 8,404,820 |
| 2019-06-14 | $5.67 | $5.72 | $5.60 | $5.61 | $4.64 | 7,015,640 |
| 2019-06-13 | $5.63 | $5.71 | $5.62 | $5.68 | $4.70 | 6,764,530 |
| 2019-06-12 | $5.72 | $5.72 | $5.63 | $5.64 | $4.67 | 7,600,670 |
| 2019-06-11 | $5.52 | $5.74 | $5.51 | $5.73 | $4.74 | 11,082,010 |
| 2019-06-10 | $5.56 | $5.61 | $5.46 | $5.54 | $4.59 | 7,160,280 |
| 2019-06-07 | $5.57 | $5.57 | $5.57 | $5.57 | $4.61 | 0 |
| 2019-06-06 | $5.59 | $5.63 | $5.55 | $5.57 | $4.61 | 5,655,010 |
| 2019-06-05 | $5.58 | $5.65 | $5.56 | $5.59 | $4.63 | 7,862,330 |
| 2019-06-04 | $5.54 | $5.59 | $5.50 | $5.53 | $4.58 | 7,732,410 |
| 2019-06-03 | $5.72 | $5.73 | $5.49 | $5.54 | $4.59 | 12,759,880 |
| 2019-05-31 | $5.76 | $5.86 | $5.65 | $5.73 | $4.74 | 11,082,120 |
| 2019-05-30 | $5.81 | $5.84 | $5.70 | $5.73 | $4.74 | 10,503,490 |
| 2019-05-29 | $5.80 | $5.89 | $5.78 | $5.83 | $4.83 | 9,252,660 |
| 2019-05-28 | $5.97 | $6.02 | $5.84 | $5.88 | $4.87 | 10,503,360 |
| 2019-05-27 | $7.56 | $7.62 | $7.42 | $7.56 | $4.93 | 14,549,120 |
| 2019-05-24 | $7.47 | $7.58 | $7.45 | $7.50 | $4.89 | 7,919,080 |
| 2019-05-23 | $7.46 | $7.66 | $7.42 | $7.52 | $4.91 | 11,338,400 |
| 2019-05-22 | $7.80 | $7.85 | $7.53 | $7.55 | $4.93 | 14,228,850 |
| 2019-05-21 | $7.39 | $7.62 | $7.38 | $7.61 | $4.97 | 10,341,600 |
| 2019-05-20 | $7.36 | $7.45 | $7.24 | $7.45 | $4.86 | 6,858,690 |
| 2019-05-17 | $7.61 | $7.65 | $7.37 | $7.40 | $4.83 | 12,292,120 |
| 2019-05-16 | $7.57 | $7.64 | $7.48 | $7.64 | $4.98 | 12,202,060 |
| 2019-05-15 | $7.39 | $7.54 | $7.36 | $7.51 | $4.90 | 10,998,910 |
| 2019-05-14 | $7.27 | $7.40 | $7.27 | $7.33 | $4.78 | 8,438,280 |
| 2019-05-13 | $7.31 | $7.46 | $7.28 | $7.38 | $4.82 | 10,250,370 |
| 2019-05-10 | $7.26 | $7.41 | $7.18 | $7.40 | $4.83 | 12,183,840 |
| 2019-05-09 | $7.20 | $7.31 | $7.14 | $7.20 | $4.70 | 8,191,840 |
| 2019-05-08 | $7.22 | $7.38 | $7.15 | $7.25 | $4.73 | 10,592,840 |
| 2019-05-07 | $7.38 | $7.46 | $7.29 | $7.37 | $4.81 | 12,585,760 |
| 2019-05-06 | $7.80 | $7.80 | $7.18 | $7.29 | $4.76 | 19,350,050 |
| 2019-05-03 | $7.90 | $7.90 | $7.90 | $7.90 | $5.15 | 0 |
| 2019-05-02 | $7.90 | $7.90 | $7.90 | $7.90 | $5.15 | 0 |
| 2019-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $5.15 | 0 |
| 2019-04-30 | $7.93 | $8.07 | $7.83 | $7.90 | $5.15 | 12,814,870 |
| 2019-04-29 | $8.10 | $8.12 | $7.81 | $7.90 | $5.15 | 17,429,000 |
| 2019-04-26 | $8.21 | $8.33 | $8.00 | $8.06 | $5.26 | 19,676,650 |
| 2019-04-25 | $8.75 | $8.76 | $8.14 | $8.23 | $5.37 | 24,637,330 |
| 2019-04-24 | $8.70 | $8.85 | $8.55 | $8.74 | $5.70 | 17,594,120 |
| 2019-04-23 | $8.60 | $8.81 | $8.54 | $8.61 | $5.62 | 18,677,550 |
| 2019-04-22 | $8.85 | $8.89 | $8.51 | $8.57 | $5.59 | 18,445,430 |
| 2019-04-19 | $8.66 | $8.93 | $8.51 | $8.84 | $5.77 | 22,719,460 |
| 2019-04-18 | $8.85 | $8.85 | $8.65 | $8.69 | $5.67 | 13,067,020 |
| 2019-04-17 | $8.85 | $8.94 | $8.78 | $8.88 | $5.79 | 19,525,060 |
| 2019-04-16 | $8.59 | $8.92 | $8.55 | $8.86 | $5.78 | 26,296,040 |
| 2019-04-15 | $8.95 | $8.96 | $8.55 | $8.56 | $5.59 | 21,295,710 |
| 2019-04-12 | $8.56 | $8.88 | $8.51 | $8.79 | $5.74 | 20,555,930 |
| 2019-04-11 | $8.68 | $8.94 | $8.59 | $8.60 | $5.61 | 22,122,090 |
| 2019-04-10 | $8.73 | $8.87 | $8.58 | $8.73 | $5.70 | 16,196,300 |
| 2019-04-09 | $8.80 | $8.85 | $8.65 | $8.78 | $5.73 | 22,539,050 |
| 2019-04-08 | $8.66 | $9.08 | $8.58 | $8.81 | $5.75 | 40,995,670 |
| 2019-04-05 | $8.55 | $8.55 | $8.55 | $8.55 | $5.58 | 0 |
| 2019-04-04 | $8.24 | $8.70 | $8.19 | $8.55 | $5.58 | 34,563,350 |
| 2019-04-03 | $8.00 | $8.21 | $7.96 | $8.17 | $5.33 | 27,137,350 |
| 2019-04-02 | $8.21 | $8.23 | $7.98 | $8.04 | $5.25 | 40,213,090 |
| 2019-04-01 | $7.85 | $8.24 | $7.73 | $8.14 | $5.31 | 49,063,210 |
| 2019-03-29 | $7.31 | $7.96 | $7.27 | $7.77 | $5.07 | 51,552,230 |
| 2019-03-28 | $7.33 | $7.48 | $7.17 | $7.25 | $4.73 | 46,401,940 |
| 2019-03-27 | $7.00 | $7.04 | $6.84 | $7.03 | $4.59 | 10,121,350 |
| 2019-03-26 | $7.15 | $7.20 | $6.93 | $6.95 | $4.53 | 11,713,980 |
| 2019-03-25 | $7.06 | $7.24 | $7.01 | $7.17 | $4.68 | 13,138,920 |
| 2019-03-22 | $7.16 | $7.16 | $7.05 | $7.14 | $4.66 | 9,549,930 |
| 2019-03-21 | $7.15 | $7.21 | $7.11 | $7.17 | $4.68 | 11,437,980 |
| 2019-03-20 | $7.14 | $7.26 | $7.05 | $7.18 | $4.68 | 12,642,490 |
| 2019-03-19 | $7.22 | $7.22 | $7.07 | $7.12 | $4.65 | 10,583,250 |
| 2019-03-18 | $7.09 | $7.28 | $7.03 | $7.23 | $4.72 | 16,592,600 |
| 2019-03-15 | $6.93 | $7.11 | $6.85 | $7.05 | $4.60 | 15,540,710 |
| 2019-03-14 | $7.01 | $7.16 | $6.81 | $6.89 | $4.50 | 13,087,300 |
| 2019-03-13 | $7.11 | $7.31 | $6.98 | $7.05 | $4.60 | 19,240,400 |
| 2019-03-12 | $7.26 | $7.39 | $6.98 | $7.15 | $4.67 | 19,674,370 |
| 2019-03-11 | $7.00 | $7.19 | $6.96 | $7.19 | $4.69 | 15,944,440 |
| 2019-03-08 | $7.26 | $7.35 | $6.86 | $7.00 | $4.57 | 30,682,980 |
| 2019-03-07 | $7.02 | $7.53 | $7.02 | $7.45 | $4.86 | 35,113,900 |
| 2019-03-06 | $6.96 | $7.09 | $6.87 | $7.08 | $4.62 | 22,791,940 |
| 2019-03-05 | $6.71 | $6.97 | $6.71 | $6.97 | $4.55 | 26,154,510 |
| 2019-03-04 | $6.76 | $6.85 | $6.67 | $6.73 | $4.39 | 19,804,070 |
| 2019-03-01 | $6.66 | $6.73 | $6.55 | $6.68 | $4.36 | 12,189,090 |
| 2019-02-28 | $6.62 | $6.68 | $6.52 | $6.64 | $4.33 | 10,349,150 |
| 2019-02-27 | $6.65 | $6.80 | $6.53 | $6.61 | $4.31 | 19,043,210 |
| 2019-02-26 | $6.57 | $6.93 | $6.47 | $6.65 | $4.34 | 33,312,000 |
| 2019-02-25 | $6.23 | $6.55 | $6.22 | $6.55 | $4.27 | 28,386,540 |
| 2019-02-22 | $6.15 | $6.22 | $6.09 | $6.21 | $4.05 | 8,484,200 |
| 2019-02-21 | $6.27 | $6.28 | $6.14 | $6.16 | $4.02 | 10,127,350 |
| 2019-02-20 | $6.24 | $6.33 | $6.20 | $6.27 | $4.09 | 8,262,470 |
| 2019-02-19 | $6.25 | $6.31 | $6.17 | $6.21 | $4.05 | 6,842,130 |
| 2019-02-18 | $6.08 | $6.31 | $6.07 | $6.27 | $4.09 | 11,194,920 |
| 2019-02-15 | $6.12 | $6.13 | $6.06 | $6.06 | $3.95 | 4,288,500 |
| 2019-02-14 | $6.14 | $6.17 | $6.08 | $6.10 | $3.98 | 6,137,500 |
| 2019-02-13 | $6.06 | $6.18 | $6.03 | $6.14 | $4.01 | 9,894,060 |
| 2019-02-12 | $6.01 | $6.08 | $5.99 | $6.06 | $3.95 | 7,042,550 |
| 2019-02-11 | $5.91 | $6.05 | $5.90 | $6.02 | $3.93 | 7,036,240 |
| 2019-02-08 | $5.91 | $5.91 | $5.91 | $5.91 | $3.86 | 0 |
| 2019-02-07 | $5.91 | $5.91 | $5.91 | $5.91 | $3.86 | 0 |
| 2019-02-06 | $5.91 | $5.91 | $5.91 | $5.91 | $3.86 | 0 |
| 2019-02-05 | $5.91 | $5.91 | $5.91 | $5.91 | $3.86 | 0 |
| 2019-02-04 | $5.91 | $5.91 | $5.91 | $5.91 | $3.86 | 0 |
| 2019-02-01 | $5.80 | $5.93 | $5.79 | $5.91 | $3.86 | 6,761,030 |
| 2019-01-31 | $5.83 | $5.84 | $5.72 | $5.77 | $3.76 | 4,059,330 |
| 2019-01-30 | $5.75 | $5.81 | $5.74 | $5.75 | $3.75 | 3,843,160 |
| 2019-01-29 | $5.85 | $5.86 | $5.70 | $5.77 | $3.76 | 5,790,190 |
| 2019-01-28 | $5.87 | $5.93 | $5.83 | $5.85 | $3.82 | 5,461,970 |
| 2019-01-25 | $5.83 | $5.88 | $5.83 | $5.84 | $3.81 | 3,421,300 |
| 2019-01-24 | $5.84 | $5.88 | $5.78 | $5.84 | $3.81 | 4,088,800 |
| 2019-01-23 | $5.85 | $5.88 | $5.81 | $5.84 | $3.81 | 3,587,910 |
| 2019-01-22 | $5.93 | $5.96 | $5.81 | $5.84 | $3.81 | 5,931,800 |
| 2019-01-21 | $6.00 | $6.02 | $5.93 | $5.97 | $3.90 | 6,727,520 |
| 2019-01-18 | $5.93 | $6.05 | $5.91 | $6.01 | $3.92 | 9,191,700 |
| 2019-01-17 | $5.88 | $6.05 | $5.84 | $5.93 | $3.87 | 9,411,790 |
| 2019-01-16 | $5.89 | $5.94 | $5.85 | $5.91 | $3.86 | 4,121,510 |
| 2019-01-15 | $5.85 | $5.89 | $5.80 | $5.88 | $3.84 | 4,311,870 |
| 2019-01-14 | $5.81 | $5.97 | $5.81 | $5.89 | $3.84 | 6,439,230 |
| 2019-01-11 | $5.77 | $5.81 | $5.74 | $5.80 | $3.78 | 2,968,080 |
| 2019-01-10 | $5.80 | $5.81 | $5.74 | $5.76 | $3.76 | 3,152,300 |
| 2019-01-09 | $5.82 | $5.91 | $5.78 | $5.80 | $3.78 | 5,554,620 |
| 2019-01-08 | $5.79 | $5.82 | $5.75 | $5.80 | $3.78 | 2,617,300 |
| 2019-01-07 | $5.78 | $5.83 | $5.71 | $5.80 | $3.78 | 4,632,960 |
| 2019-01-04 | $5.62 | $5.79 | $5.58 | $5.76 | $3.76 | 3,793,310 |
| 2019-01-03 | $5.62 | $5.72 | $5.58 | $5.64 | $3.68 | 3,294,800 |
| 2019-01-02 | $5.64 | $5.66 | $5.57 | $5.61 | $3.66 | 2,684,290 |
| 2019-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $3.67 | 0 |
| 2018-12-31 | $5.63 | $5.63 | $5.63 | $5.63 | $3.67 | 0 |
| 2018-12-28 | $5.61 | $5.69 | $5.60 | $5.63 | $3.67 | 3,425,760 |
| 2018-12-27 | $5.81 | $5.83 | $5.59 | $5.60 | $3.65 | 4,023,060 |
| 2018-12-26 | $5.74 | $5.76 | $5.67 | $5.71 | $3.73 | 1,912,510 |
| 2018-12-25 | $5.80 | $5.80 | $5.62 | $5.73 | $3.74 | 4,017,180 |
| 2018-12-24 | $5.76 | $5.83 | $5.74 | $5.83 | $3.80 | 2,516,250 |
| 2018-12-21 | $5.82 | $5.83 | $5.72 | $5.78 | $3.77 | 4,551,670 |
| 2018-12-20 | $5.82 | $5.86 | $5.79 | $5.82 | $3.80 | 3,812,900 |
| 2018-12-19 | $5.92 | $5.92 | $5.83 | $5.83 | $3.80 | 2,813,030 |
| 2018-12-18 | $5.90 | $5.94 | $5.83 | $5.88 | $3.84 | 4,121,900 |
| 2018-12-17 | $5.95 | $5.97 | $5.86 | $5.92 | $3.86 | 5,976,910 |
| 2018-12-14 | $6.07 | $6.08 | $5.93 | $5.95 | $3.88 | 4,240,670 |
| 2018-12-13 | $6.05 | $6.13 | $5.99 | $6.08 | $3.97 | 4,563,520 |
| 2018-12-12 | $6.07 | $6.08 | $6.01 | $6.04 | $3.94 | 3,134,400 |
| 2018-12-11 | $6.14 | $6.14 | $6.02 | $6.05 | $3.95 | 2,679,200 |
| 2018-12-10 | $6.07 | $6.14 | $6.02 | $6.07 | $3.96 | 3,938,170 |
| 2018-12-07 | $6.07 | $6.14 | $6.02 | $6.11 | $3.99 | 4,929,620 |
| 2018-12-06 | $6.11 | $6.12 | $6.00 | $6.04 | $3.94 | 4,460,490 |
| 2018-12-05 | $6.05 | $6.16 | $6.02 | $6.11 | $3.99 | 6,637,900 |
| 2018-12-04 | $6.15 | $6.18 | $6.10 | $6.15 | $4.01 | 6,696,650 |
| 2018-12-03 | $6.09 | $6.20 | $6.05 | $6.15 | $4.01 | 9,560,450 |
| 2018-11-30 | $5.91 | $5.98 | $5.87 | $5.96 | $3.89 | 2,920,900 |
| 2018-11-29 | $6.08 | $6.08 | $5.91 | $5.91 | $3.86 | 4,965,430 |
| 2018-11-28 | $5.91 | $6.03 | $5.85 | $6.00 | $3.91 | 4,635,740 |
| 2018-11-27 | $5.96 | $5.97 | $5.88 | $5.91 | $3.86 | 3,113,740 |
| 2018-11-26 | $5.99 | $6.02 | $5.87 | $5.88 | $3.84 | 6,037,100 |
| 2018-11-23 | $6.22 | $6.25 | $5.98 | $6.00 | $3.91 | 7,941,310 |
| 2018-11-22 | $6.28 | $6.30 | $6.19 | $6.25 | $4.08 | 4,483,920 |
| 2018-11-21 | $6.20 | $6.28 | $6.18 | $6.27 | $4.09 | 5,531,270 |
| 2018-11-20 | $6.40 | $6.41 | $6.26 | $6.28 | $4.10 | 9,949,300 |
| 2018-11-19 | $6.40 | $6.45 | $6.33 | $6.43 | $4.20 | 10,462,350 |
| 2018-11-16 | $6.53 | $6.54 | $6.42 | $6.44 | $4.20 | 12,511,800 |
| 2018-11-15 | $6.32 | $6.50 | $6.30 | $6.50 | $4.24 | 10,878,050 |
| 2018-11-14 | $6.33 | $6.46 | $6.30 | $6.37 | $4.16 | 9,061,070 |
| 2018-11-13 | $6.21 | $6.40 | $6.18 | $6.38 | $4.16 | 10,337,790 |
| 2018-11-12 | $6.16 | $6.28 | $6.13 | $6.28 | $4.10 | 5,770,710 |
| 2018-11-09 | $6.17 | $6.20 | $6.13 | $6.14 | $4.01 | 3,549,200 |
| 2018-11-08 | $6.21 | $6.27 | $6.17 | $6.18 | $4.03 | 5,403,100 |
| 2018-11-07 | $6.26 | $6.28 | $6.16 | $6.18 | $4.03 | 5,814,270 |
| 2018-11-06 | $6.27 | $6.30 | $6.18 | $6.24 | $4.07 | 5,393,530 |
| 2018-11-05 | $6.30 | $6.34 | $6.19 | $6.28 | $4.10 | 8,220,510 |
| 2018-11-02 | $6.24 | $6.35 | $6.20 | $6.34 | $4.14 | 11,982,650 |
| 2018-11-01 | $6.25 | $6.30 | $6.14 | $6.19 | $4.04 | 8,239,640 |
| 2018-10-31 | $6.22 | $6.31 | $6.16 | $6.22 | $4.06 | 9,489,370 |
| 2018-10-30 | $6.04 | $6.18 | $6.00 | $6.14 | $4.01 | 6,404,300 |
| 2018-10-29 | $6.17 | $6.20 | $6.01 | $6.02 | $3.93 | 6,769,250 |
| 2018-10-26 | $6.07 | $6.34 | $6.07 | $6.20 | $4.05 | 10,749,110 |
| 2018-10-25 | $5.81 | $6.07 | $5.81 | $6.07 | $3.96 | 5,914,000 |
| 2018-10-24 | $5.92 | $6.12 | $5.92 | $6.02 | $3.93 | 5,715,290 |
| 2018-10-23 | $6.07 | $6.14 | $5.93 | $5.96 | $3.89 | 6,460,400 |
| 2018-10-22 | $5.89 | $6.18 | $5.86 | $6.07 | $3.96 | 9,074,470 |
| 2018-10-19 | $5.61 | $5.87 | $5.61 | $5.86 | $3.82 | 6,748,140 |
| 2018-10-18 | $5.91 | $5.91 | $5.72 | $5.72 | $3.73 | 6,809,640 |
| 2018-10-17 | $5.95 | $5.98 | $5.80 | $5.98 | $3.90 | 6,173,780 |
| 2018-10-16 | $6.04 | $6.12 | $5.79 | $5.81 | $3.79 | 8,610,330 |
| 2018-10-15 | $6.35 | $6.38 | $6.03 | $6.08 | $3.97 | 11,409,940 |
| 2018-10-12 | $6.23 | $6.39 | $6.03 | $6.36 | $4.15 | 11,073,770 |
| 2018-10-11 | $6.40 | $6.53 | $6.17 | $6.23 | $4.06 | 16,794,800 |
| 2018-10-10 | $6.58 | $6.71 | $6.56 | $6.64 | $4.33 | 10,670,060 |
| 2018-10-09 | $6.48 | $6.63 | $6.44 | $6.60 | $4.31 | 13,037,330 |
| 2018-10-08 | $6.46 | $6.55 | $6.40 | $6.41 | $4.18 | 7,641,780 |
| 2018-10-05 | $6.53 | $6.53 | $6.53 | $6.53 | $4.26 | 0 |
| 2018-10-04 | $6.53 | $6.53 | $6.53 | $6.53 | $4.26 | 0 |
| 2018-10-03 | $6.53 | $6.53 | $6.53 | $6.53 | $4.26 | 0 |
| 2018-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $4.26 | 0 |
| 2018-10-01 | $6.53 | $6.53 | $6.53 | $6.53 | $4.26 | 0 |
| 2018-09-28 | $6.50 | $6.55 | $6.44 | $6.53 | $4.26 | 8,779,270 |
| 2018-09-27 | $6.48 | $6.57 | $6.45 | $6.46 | $4.21 | 8,476,960 |
| 2018-09-26 | $6.47 | $6.59 | $6.44 | $6.47 | $4.22 | 10,129,980 |
| 2018-09-25 | $6.43 | $6.51 | $6.38 | $6.43 | $4.20 | 6,786,030 |
| 2018-09-24 | $6.46 | $6.46 | $6.46 | $6.46 | $4.21 | 0 |
| 2018-09-21 | $6.35 | $6.50 | $6.32 | $6.46 | $4.21 | 10,998,370 |
| 2018-09-20 | $6.33 | $6.39 | $6.31 | $6.34 | $4.14 | 4,653,730 |
| 2018-09-19 | $6.25 | $6.40 | $6.24 | $6.38 | $4.16 | 7,507,190 |
| 2018-09-18 | $6.15 | $6.32 | $6.13 | $6.29 | $4.10 | 6,263,140 |
| 2018-09-17 | $6.25 | $6.25 | $6.15 | $6.16 | $4.02 | 3,264,680 |
| 2018-09-14 | $6.26 | $6.28 | $6.20 | $6.23 | $4.06 | 3,936,300 |
| 2018-09-13 | $6.20 | $6.29 | $6.17 | $6.26 | $4.08 | 4,696,440 |
| 2018-09-12 | $6.18 | $6.22 | $6.13 | $6.17 | $4.03 | 3,233,350 |
| 2018-09-11 | $6.33 | $6.33 | $6.14 | $6.17 | $4.03 | 6,901,870 |
| 2018-09-10 | $6.33 | $6.39 | $6.29 | $6.33 | $4.13 | 4,499,670 |
| 2018-09-07 | $6.32 | $6.46 | $6.32 | $6.35 | $4.14 | 8,149,120 |
| 2018-09-06 | $6.25 | $6.38 | $6.21 | $6.25 | $4.08 | 4,403,070 |
| 2018-09-05 | $6.34 | $6.36 | $6.25 | $6.25 | $4.08 | 4,173,330 |
| 2018-09-04 | $6.29 | $6.38 | $6.24 | $6.35 | $4.14 | 4,894,920 |
| 2018-09-03 | $6.32 | $6.32 | $6.18 | $6.30 | $4.11 | 6,395,760 |
| 2018-08-31 | $6.35 | $6.45 | $6.33 | $6.33 | $4.13 | 4,586,330 |
| 2018-08-30 | $6.45 | $6.51 | $6.35 | $6.36 | $4.15 | 7,130,810 |
| 2018-08-29 | $6.48 | $6.54 | $6.44 | $6.46 | $4.21 | 5,697,340 |
| 2018-08-28 | $6.42 | $6.58 | $6.42 | $6.51 | $4.25 | 9,649,070 |
| 2018-08-27 | $6.34 | $6.45 | $6.32 | $6.43 | $4.20 | 7,244,360 |
| 2018-08-24 | $6.38 | $6.43 | $6.29 | $6.31 | $4.12 | 6,861,280 |
| 2018-08-23 | $6.41 | $6.47 | $6.35 | $6.40 | $4.18 | 8,091,690 |
| 2018-08-22 | $6.49 | $6.61 | $6.40 | $6.42 | $4.19 | 11,344,250 |
| 2018-08-21 | $6.43 | $6.54 | $6.43 | $6.51 | $4.25 | 8,072,550 |
| 2018-08-20 | $6.43 | $6.50 | $6.31 | $6.48 | $4.23 | 8,881,010 |
| 2018-08-17 | $6.55 | $6.59 | $6.40 | $6.43 | $4.20 | 11,429,740 |
| 2018-08-16 | $6.42 | $6.59 | $6.37 | $6.54 | $4.27 | 7,787,310 |
| 2018-08-15 | $6.75 | $6.76 | $6.50 | $6.52 | $4.25 | 9,384,080 |
| 2018-08-14 | $6.74 | $6.84 | $6.72 | $6.77 | $4.42 | 9,310,680 |
| 2018-08-13 | $6.70 | $6.77 | $6.62 | $6.76 | $4.41 | 8,836,920 |
| 2018-08-10 | $6.90 | $6.92 | $6.72 | $6.76 | $4.41 | 15,022,390 |
| 2018-08-09 | $6.83 | $6.96 | $6.78 | $6.93 | $4.52 | 16,823,760 |
| 2018-08-08 | $6.90 | $6.95 | $6.81 | $6.88 | $4.49 | 18,460,000 |
| 2018-08-07 | $6.82 | $6.99 | $6.65 | $6.98 | $4.55 | 22,970,670 |
| 2018-08-06 | $6.63 | $6.79 | $6.58 | $6.74 | $4.40 | 16,533,520 |
| 2018-08-03 | $6.51 | $6.83 | $6.46 | $6.62 | $4.32 | 18,767,160 |
| 2018-08-02 | $6.53 | $6.60 | $6.32 | $6.48 | $4.23 | 12,375,370 |
| 2018-08-01 | $6.74 | $6.84 | $6.56 | $6.57 | $4.29 | 11,804,050 |
| 2018-07-31 | $6.71 | $6.79 | $6.64 | $6.73 | $4.39 | 9,764,860 |
| 2018-07-30 | $6.78 | $6.88 | $6.72 | $6.77 | $4.42 | 17,339,830 |
| 2018-07-27 | $6.73 | $6.87 | $6.70 | $6.74 | $4.40 | 15,070,240 |
| 2018-07-26 | $6.73 | $6.81 | $6.68 | $6.71 | $4.38 | 14,074,470 |
| 2018-07-25 | $6.79 | $6.88 | $6.68 | $6.73 | $4.39 | 16,481,860 |
| 2018-07-24 | $6.53 | $6.85 | $6.53 | $6.76 | $4.41 | 23,256,820 |
| 2018-07-23 | $6.32 | $6.56 | $6.28 | $6.53 | $4.26 | 15,554,430 |
| 2018-07-20 | $6.26 | $6.38 | $6.13 | $6.37 | $4.16 | 10,211,420 |
| 2018-07-19 | $6.32 | $6.39 | $6.26 | $6.28 | $4.10 | 5,594,920 |
| 2018-07-18 | $6.36 | $6.41 | $6.30 | $6.31 | $4.12 | 7,164,240 |
| 2018-07-17 | $6.39 | $6.40 | $6.26 | $6.37 | $4.16 | 6,958,940 |
| 2018-07-16 | $6.38 | $6.52 | $6.37 | $6.43 | $4.20 | 11,526,640 |
| 2018-07-13 | $6.39 | $6.42 | $6.28 | $6.36 | $4.15 | 9,038,490 |
| 2018-07-12 | $6.25 | $6.42 | $6.21 | $6.39 | $4.17 | 11,475,910 |
| 2018-07-11 | $6.36 | $6.36 | $6.12 | $6.23 | $4.06 | 11,941,700 |
| 2018-07-10 | $6.48 | $6.57 | $6.41 | $6.50 | $4.24 | 9,125,580 |
| 2018-07-09 | $6.31 | $6.47 | $6.26 | $6.47 | $4.22 | 9,392,190 |
| 2018-07-06 | $6.27 | $6.40 | $6.06 | $6.29 | $4.10 | 12,376,820 |
| 2018-07-05 | $6.66 | $6.68 | $6.26 | $6.29 | $4.10 | 17,539,990 |
| 2018-07-04 | $6.82 | $6.88 | $6.67 | $6.68 | $4.36 | 10,142,810 |
| 2018-07-03 | $6.83 | $6.85 | $6.65 | $6.81 | $4.44 | 13,731,280 |
| 2018-07-02 | $7.06 | $7.08 | $6.73 | $6.82 | $4.45 | 19,074,840 |
| 2018-06-29 | $7.05 | $7.15 | $6.73 | $7.14 | $4.66 | 22,015,200 |
| 2018-06-28 | $7.09 | $7.19 | $6.99 | $7.05 | $4.60 | 11,418,750 |
| 2018-06-27 | $7.31 | $7.37 | $7.06 | $7.09 | $4.63 | 19,120,580 |
| 2018-06-26 | $7.18 | $7.35 | $7.06 | $7.33 | $4.78 | 20,968,810 |
| 2018-06-25 | $7.60 | $7.61 | $7.24 | $7.40 | $4.83 | 26,648,490 |
| 2018-06-22 | $7.20 | $7.60 | $7.05 | $7.53 | $4.91 | 31,424,420 |
| 2018-06-21 | $7.12 | $7.66 | $7.06 | $7.35 | $4.80 | 44,833,480 |
| 2018-06-20 | $6.70 | $7.18 | $6.57 | $7.11 | $4.64 | 23,363,250 |
| 2018-06-19 | $7.06 | $7.27 | $6.52 | $6.76 | $4.41 | 30,029,730 |
| 2018-06-18 | $7.16 | $7.16 | $7.16 | $7.16 | $4.67 | 0 |
| 2018-06-15 | $6.93 | $7.28 | $6.90 | $7.16 | $4.67 | 31,622,040 |
| 2018-06-14 | $6.84 | $6.96 | $6.82 | $6.93 | $4.52 | 10,285,750 |
| 2018-06-13 | $6.90 | $6.96 | $6.83 | $6.84 | $4.46 | 9,304,200 |
| 2018-06-12 | $6.78 | $6.92 | $6.74 | $6.89 | $4.50 | 11,784,490 |
| 2018-06-11 | $6.74 | $6.83 | $6.69 | $6.74 | $4.40 | 6,542,930 |
| 2018-06-08 | $6.95 | $6.96 | $6.72 | $6.78 | $4.42 | 9,349,850 |
| 2018-06-07 | $6.92 | $7.02 | $6.89 | $6.95 | $4.53 | 10,247,070 |
| 2018-06-06 | $6.83 | $6.92 | $6.80 | $6.88 | $4.49 | 7,405,320 |
| 2018-06-05 | $6.80 | $6.85 | $6.70 | $6.84 | $4.46 | 7,414,540 |
| 2018-06-04 | $6.76 | $6.86 | $6.76 | $6.79 | $4.43 | 6,746,810 |
| 2018-06-01 | $6.71 | $6.89 | $6.70 | $6.75 | $4.40 | 9,633,760 |
| 2018-05-31 | $6.70 | $6.77 | $6.68 | $6.71 | $4.38 | 11,967,340 |
| 2018-05-30 | $7.32 | $7.32 | $7.03 | $7.06 | $4.37 | 15,397,530 |
| 2018-05-29 | $7.39 | $7.45 | $7.34 | $7.39 | $4.58 | 11,714,940 |
| 2018-05-28 | $7.31 | $7.41 | $7.29 | $7.38 | $4.57 | 7,569,890 |
| 2018-05-25 | $7.46 | $7.46 | $7.28 | $7.34 | $4.55 | 8,249,160 |
| 2018-05-24 | $7.30 | $7.40 | $7.28 | $7.36 | $4.56 | 8,150,190 |
| 2018-05-23 | $7.68 | $7.68 | $7.30 | $7.32 | $4.53 | 20,616,630 |
| 2018-05-22 | $7.68 | $7.79 | $7.68 | $7.73 | $4.79 | 13,619,320 |
| 2018-05-21 | $7.67 | $7.74 | $7.61 | $7.72 | $4.78 | 15,175,690 |
| 2018-05-18 | $7.43 | $7.71 | $7.38 | $7.70 | $4.77 | 23,532,420 |
| 2018-05-17 | $7.52 | $7.57 | $7.40 | $7.44 | $4.61 | 7,787,070 |
| 2018-05-16 | $7.49 | $7.57 | $7.45 | $7.52 | $4.66 | 10,016,260 |
| 2018-05-15 | $7.55 | $7.56 | $7.42 | $7.52 | $4.66 | 6,485,470 |
| 2018-05-14 | $7.56 | $7.63 | $7.48 | $7.51 | $4.65 | 8,867,600 |
| 2018-05-11 | $7.51 | $7.63 | $7.46 | $7.56 | $4.68 | 12,796,400 |
| 2018-05-10 | $7.47 | $7.62 | $7.46 | $7.52 | $4.66 | 12,325,800 |
| 2018-05-09 | $7.47 | $7.54 | $7.39 | $7.45 | $4.61 | 8,650,360 |
| 2018-05-08 | $7.47 | $7.52 | $7.39 | $7.48 | $4.63 | 12,514,700 |
| 2018-05-07 | $7.33 | $7.49 | $7.31 | $7.44 | $4.61 | 12,361,040 |
| 2018-05-04 | $7.31 | $7.38 | $7.28 | $7.32 | $4.53 | 7,198,290 |
| 2018-05-03 | $7.22 | $7.35 | $7.19 | $7.34 | $4.55 | 10,341,380 |
| 2018-05-02 | $7.79 | $7.79 | $7.16 | $7.26 | $4.50 | 30,094,750 |
| 2018-05-01 | $7.95 | $7.95 | $7.95 | $7.95 | $4.92 | 0 |
| 2018-04-30 | $7.95 | $7.95 | $7.95 | $7.95 | $4.92 | 0 |
| 2018-04-27 | $8.00 | $8.05 | $7.93 | $7.95 | $4.92 | 8,840,590 |
| 2018-04-26 | $8.12 | $8.14 | $7.95 | $7.97 | $4.94 | 10,397,650 |
| 2018-04-25 | $8.19 | $8.22 | $8.08 | $8.13 | $5.03 | 9,543,220 |
| 2018-04-24 | $8.08 | $8.32 | $8.08 | $8.26 | $5.11 | 13,937,220 |
| 2018-04-23 | $7.98 | $8.07 | $7.94 | $8.06 | $4.99 | 7,236,060 |
| 2018-04-20 | $8.16 | $8.16 | $7.90 | $7.94 | $4.92 | 12,028,460 |
| 2018-04-19 | $8.11 | $8.27 | $8.08 | $8.21 | $5.08 | 13,231,290 |
| 2018-04-18 | $8.08 | $8.12 | $7.99 | $8.11 | $5.02 | 10,704,350 |
| 2018-04-17 | $8.09 | $8.17 | $7.97 | $7.99 | $4.95 | 11,316,210 |
| 2018-04-16 | $8.30 | $8.30 | $8.03 | $8.06 | $4.99 | 13,099,420 |
| 2018-04-13 | $8.34 | $8.44 | $8.28 | $8.35 | $5.17 | 11,351,370 |
| 2018-04-12 | $8.40 | $8.40 | $8.26 | $8.27 | $5.12 | 10,084,380 |
| 2018-04-11 | $8.47 | $8.51 | $8.38 | $8.41 | $5.21 | 13,137,350 |
| 2018-04-10 | $8.20 | $8.46 | $8.20 | $8.44 | $5.23 | 18,885,250 |
| 2018-04-09 | $8.09 | $8.25 | $8.09 | $8.18 | $5.07 | 8,217,390 |
| 2018-04-06 | $8.16 | $8.16 | $8.16 | $8.16 | $5.05 | 0 |
| 2018-04-05 | $8.16 | $8.16 | $8.16 | $8.16 | $5.05 | 0 |
| 2018-04-04 | $8.19 | $8.31 | $8.13 | $8.16 | $5.05 | 11,024,100 |
| 2018-04-03 | $8.25 | $8.28 | $8.08 | $8.16 | $5.05 | 17,067,260 |
| 2018-04-02 | $8.60 | $8.73 | $8.38 | $8.41 | $5.21 | 17,946,030 |
| 2018-03-30 | $8.59 | $8.63 | $8.48 | $8.54 | $5.29 | 14,193,220 |
| 2018-03-29 | $8.38 | $8.63 | $8.32 | $8.57 | $5.31 | 16,172,040 |
| 2018-03-28 | $8.33 | $8.49 | $8.21 | $8.34 | $5.16 | 12,752,260 |
| 2018-03-27 | $8.43 | $8.52 | $8.34 | $8.47 | $5.24 | 14,747,310 |
| 2018-03-26 | $8.10 | $8.38 | $8.10 | $8.31 | $5.15 | 16,748,010 |
| 2018-03-23 | $8.52 | $8.59 | $8.08 | $8.19 | $5.07 | 26,889,780 |
| 2018-03-22 | $9.10 | $9.13 | $8.92 | $8.98 | $5.56 | 13,257,300 |
| 2018-03-21 | $9.22 | $9.24 | $9.04 | $9.07 | $5.62 | 12,860,180 |
| 2018-03-20 | $9.03 | $9.23 | $8.99 | $9.17 | $5.68 | 11,913,290 |
| 2018-03-19 | $9.51 | $9.52 | $9.09 | $9.16 | $5.67 | 25,773,900 |
| 2018-03-16 | $10.08 | $10.08 | $9.51 | $9.62 | $5.96 | 22,676,740 |
| 2018-03-15 | $10.08 | $10.12 | $10.02 | $10.08 | $6.24 | 11,559,810 |
| 2018-03-14 | $10.12 | $10.24 | $10.01 | $10.15 | $6.29 | 16,302,470 |
| 2018-03-13 | $10.21 | $10.28 | $10.11 | $10.14 | $6.28 | 10,362,340 |
| 2018-03-12 | $10.17 | $10.32 | $10.07 | $10.26 | $6.35 | 15,771,200 |
| 2018-03-09 | $10.13 | $10.18 | $10.00 | $10.13 | $6.27 | 14,419,950 |
| 2018-03-08 | $10.04 | $10.23 | $10.04 | $10.17 | $6.30 | 9,449,660 |
| 2018-03-07 | $10.31 | $10.37 | $10.10 | $10.15 | $6.29 | 13,930,140 |
| 2018-03-06 | $10.05 | $10.44 | $9.99 | $10.40 | $6.44 | 22,187,840 |
| 2018-03-05 | $10.05 | $10.13 | $9.97 | $10.01 | $6.20 | 11,493,590 |
| 2018-03-02 | $10.11 | $10.16 | $9.98 | $10.03 | $6.21 | 14,854,580 |
| 2018-03-01 | $10.20 | $10.38 | $10.16 | $10.21 | $6.32 | 17,718,770 |
| 2018-02-28 | $10.25 | $10.46 | $10.19 | $10.32 | $6.39 | 19,891,030 |
| 2018-02-27 | $10.77 | $10.78 | $10.35 | $10.37 | $6.42 | 21,609,500 |
| 2018-02-26 | $10.76 | $10.82 | $10.53 | $10.77 | $6.67 | 22,294,560 |
| 2018-02-23 | $10.39 | $10.74 | $10.20 | $10.66 | $6.60 | 22,720,040 |
| 2018-02-22 | $10.26 | $10.42 | $10.20 | $10.40 | $6.44 | 17,756,980 |
| 2018-02-21 | $10.12 | $10.12 | $10.12 | $10.12 | $6.27 | 0 |
| 2018-02-20 | $10.12 | $10.12 | $10.12 | $10.12 | $6.27 | 0 |
| 2018-02-19 | $10.12 | $10.12 | $10.12 | $10.12 | $6.27 | 0 |
| 2018-02-16 | $10.12 | $10.12 | $10.12 | $10.12 | $6.27 | 0 |
| 2018-02-15 | $10.12 | $10.12 | $10.12 | $10.12 | $6.27 | 0 |
| 2018-02-14 | $10.08 | $10.17 | $9.93 | $10.12 | $6.27 | 15,014,810 |
| 2018-02-13 | $10.23 | $10.40 | $10.05 | $10.06 | $6.23 | 20,126,180 |
| 2018-02-12 | $9.99 | $10.21 | $9.90 | $10.12 | $6.27 | 22,009,970 |
| 2018-02-09 | $10.64 | $10.88 | $10.13 | $10.13 | $6.27 | 40,467,750 |
| 2018-02-08 | $11.57 | $11.65 | $11.00 | $11.26 | $6.97 | 36,942,060 |
| 2018-02-07 | $12.04 | $12.45 | $11.72 | $11.74 | $7.27 | 67,614,750 |
| 2018-02-06 | $11.52 | $12.22 | $11.45 | $11.72 | $7.26 | 68,934,700 |
| 2018-02-05 | $11.29 | $12.15 | $11.29 | $11.87 | $7.35 | 64,677,040 |
| 2018-02-02 | $10.74 | $11.57 | $10.40 | $11.52 | $7.13 | 50,846,520 |
| 2018-02-01 | $11.28 | $11.52 | $10.81 | $10.87 | $6.73 | 34,614,650 |
| 2018-01-31 | $11.20 | $11.30 | $10.98 | $11.26 | $6.97 | 27,945,780 |
| 2018-01-30 | $11.15 | $11.47 | $10.97 | $11.32 | $7.01 | 42,722,410 |
| 2018-01-29 | $11.02 | $11.35 | $11.02 | $11.10 | $6.87 | 44,312,860 |
| 2018-01-26 | $10.94 | $11.05 | $10.83 | $10.93 | $6.77 | 20,969,640 |
| 2018-01-25 | $10.97 | $11.30 | $10.97 | $11.10 | $6.87 | 40,507,190 |
| 2018-01-24 | $11.10 | $11.15 | $10.77 | $10.93 | $6.77 | 47,381,040 |
| 2018-01-23 | $10.99 | $11.34 | $10.81 | $11.32 | $7.01 | 34,742,110 |
| 2018-01-22 | $10.74 | $11.02 | $10.73 | $10.95 | $6.78 | 24,836,070 |
| 2018-01-19 | $10.73 | $10.83 | $10.59 | $10.64 | $6.59 | 19,302,380 |
| 2018-01-18 | $10.48 | $10.72 | $10.45 | $10.69 | $6.62 | 18,535,030 |
| 2018-01-17 | $10.38 | $10.63 | $10.21 | $10.48 | $6.49 | 18,975,980 |
| 2018-01-16 | $10.34 | $10.46 | $10.22 | $10.37 | $6.42 | 19,409,460 |
| 2018-01-15 | $10.92 | $10.95 | $10.26 | $10.31 | $6.38 | 30,178,500 |
| 2018-01-12 | $10.94 | $11.15 | $10.82 | $10.90 | $6.75 | 20,290,840 |
| 2018-01-11 | $11.23 | $11.30 | $10.88 | $10.93 | $6.77 | 26,795,340 |
| 2018-01-10 | $11.33 | $11.54 | $11.12 | $11.25 | $6.97 | 24,998,430 |
| 2018-01-09 | $11.35 | $11.43 | $11.23 | $11.40 | $7.06 | 24,716,080 |
| 2018-01-08 | $11.03 | $11.83 | $11.02 | $11.41 | $7.07 | 53,752,120 |
| 2018-01-05 | $11.09 | $11.16 | $10.90 | $10.96 | $6.79 | 28,797,700 |
| 2018-01-04 | $10.84 | $11.14 | $10.80 | $11.12 | $6.89 | 36,640,100 |
| 2018-01-03 | $10.75 | $10.98 | $10.75 | $10.82 | $6.70 | 27,896,480 |
| 2018-01-02 | $10.47 | $10.92 | $10.46 | $10.83 | $6.71 | 35,031,050 |
| 2018-01-01 | $10.43 | $10.43 | $10.43 | $10.43 | $6.46 | 0 |
| 2017-12-29 | $10.50 | $10.57 | $10.33 | $10.43 | $6.46 | 16,667,260 |
| 2017-12-28 | $10.20 | $10.58 | $10.13 | $10.51 | $6.51 | 33,385,060 |
| 2017-12-27 | $10.12 | $10.55 | $10.10 | $10.21 | $6.32 | 25,901,830 |
| 2017-12-26 | $9.98 | $10.17 | $9.93 | $10.14 | $6.28 | 10,246,700 |
| 2017-12-25 | $10.16 | $10.17 | $9.95 | $9.99 | $6.19 | 13,432,560 |
| 2017-12-22 | $10.15 | $10.30 | $10.14 | $10.15 | $6.29 | 13,476,940 |
| 2017-12-21 | $10.06 | $10.23 | $9.97 | $10.15 | $6.29 | 13,060,660 |
| 2017-12-20 | $10.30 | $10.42 | $10.05 | $10.14 | $6.28 | 19,204,580 |
| 2017-12-19 | $10.39 | $10.49 | $10.24 | $10.36 | $6.42 | 19,301,300 |
| 2017-12-18 | $9.97 | $10.45 | $9.97 | $10.44 | $6.46 | 31,059,650 |
| 2017-12-15 | $10.00 | $10.07 | $9.87 | $9.89 | $6.12 | 10,205,490 |
| 2017-12-14 | $10.08 | $10.17 | $9.93 | $10.01 | $6.20 | 13,220,220 |
| 2017-12-13 | $9.97 | $10.15 | $9.95 | $10.14 | $6.28 | 10,985,080 |
| 2017-12-12 | $10.21 | $10.26 | $9.98 | $10.00 | $6.19 | 14,026,210 |
| 2017-12-11 | $10.24 | $10.29 | $10.11 | $10.23 | $6.33 | 12,050,570 |
| 2017-12-08 | $9.96 | $10.19 | $9.93 | $10.13 | $6.27 | 14,937,720 |
| 2017-12-07 | $10.21 | $10.28 | $9.97 | $9.98 | $6.18 | 20,092,610 |
| 2017-12-06 | $10.22 | $10.39 | $10.06 | $10.35 | $6.41 | 21,251,730 |
| 2017-12-05 | $10.78 | $10.80 | $10.23 | $10.34 | $6.40 | 26,486,960 |
| 2017-12-04 | $10.96 | $11.13 | $10.68 | $10.88 | $6.74 | 25,585,410 |
| 2017-12-01 | $10.87 | $10.95 | $10.60 | $10.82 | $6.70 | 22,637,520 |
| 2017-11-30 | $11.03 | $11.09 | $10.85 | $10.92 | $6.76 | 32,618,740 |
| 2017-11-29 | $10.66 | $11.07 | $10.61 | $10.95 | $6.78 | 45,651,060 |
| 2017-11-28 | $10.14 | $10.73 | $10.07 | $10.71 | $6.63 | 30,132,300 |
| 2017-11-27 | $10.40 | $10.50 | $10.12 | $10.18 | $6.30 | 18,285,550 |
| 2017-11-24 | $10.05 | $10.37 | $9.85 | $10.31 | $6.38 | 20,825,030 |
| 2017-11-23 | $10.39 | $10.54 | $10.13 | $10.14 | $6.28 | 24,870,250 |
| 2017-11-22 | $10.35 | $10.42 | $10.08 | $10.35 | $6.41 | 19,394,160 |
| 2017-11-21 | $10.26 | $10.42 | $10.10 | $10.19 | $6.31 | 17,346,460 |
| 2017-11-20 | $10.08 | $10.29 | $9.80 | $10.29 | $6.37 | 18,644,390 |
| 2017-11-17 | $10.88 | $10.88 | $9.91 | $10.10 | $6.25 | 35,398,590 |
| 2017-11-16 | $10.80 | $11.05 | $10.73 | $10.84 | $6.71 | 19,012,280 |
| 2017-11-15 | $11.00 | $11.00 | $10.70 | $10.91 | $6.76 | 22,142,410 |
| 2017-11-14 | $10.95 | $11.32 | $10.92 | $11.09 | $6.87 | 41,119,480 |
| 2017-11-13 | $10.61 | $11.02 | $10.55 | $11.01 | $6.82 | 30,743,320 |
| 2017-11-10 | $10.72 | $10.78 | $10.56 | $10.68 | $6.61 | 18,455,330 |
| 2017-11-09 | $10.91 | $11.14 | $10.73 | $10.80 | $6.69 | 31,480,010 |
| 2017-11-08 | $10.61 | $10.87 | $10.56 | $10.74 | $6.65 | 24,456,380 |
| 2017-11-07 | $10.38 | $10.97 | $10.21 | $10.75 | $6.66 | 34,031,640 |
| 2017-11-06 | $10.22 | $10.43 | $9.95 | $10.37 | $6.42 | 16,462,020 |
| 2017-11-03 | $10.45 | $10.49 | $10.01 | $10.15 | $6.29 | 17,867,250 |
| 2017-11-02 | $10.53 | $10.73 | $10.44 | $10.49 | $6.50 | 15,767,210 |
| 2017-11-01 | $10.59 | $10.63 | $10.40 | $10.44 | $6.46 | 11,301,490 |
| 2017-10-31 | $10.20 | $10.62 | $10.19 | $10.58 | $6.55 | 14,511,400 |
| 2017-10-30 | $10.60 | $10.67 | $10.22 | $10.26 | $6.35 | 17,452,420 |
| 2017-10-27 | $11.09 | $11.18 | $10.68 | $10.69 | $6.62 | 25,531,880 |
| 2017-10-26 | $10.70 | $11.17 | $10.63 | $11.06 | $6.85 | 25,948,910 |
| 2017-10-25 | $10.49 | $10.79 | $10.48 | $10.71 | $6.63 | 17,626,070 |
| 2017-10-24 | $10.44 | $10.54 | $10.33 | $10.48 | $6.49 | 10,494,790 |
| 2017-10-23 | $10.39 | $10.45 | $10.22 | $10.43 | $6.46 | 11,519,700 |
| 2017-10-20 | $10.18 | $10.48 | $10.18 | $10.46 | $6.48 | 13,576,470 |
| 2017-10-19 | $10.36 | $10.38 | $10.14 | $10.21 | $6.32 | 16,380,590 |
| 2017-10-18 | $10.84 | $10.97 | $10.43 | $10.49 | $6.50 | 16,114,090 |
| 2017-10-17 | $10.84 | $10.98 | $10.80 | $10.84 | $6.71 | 13,139,180 |
| 2017-10-16 | $11.03 | $11.18 | $10.79 | $11.02 | $6.82 | 22,659,110 |
| 2017-10-13 | $10.74 | $11.08 | $10.74 | $11.03 | $6.83 | 23,025,360 |
| 2017-10-12 | $10.92 | $11.05 | $10.51 | $10.74 | $6.65 | 34,114,010 |
| 2017-10-11 | $10.96 | $11.08 | $10.82 | $10.93 | $6.77 | 12,311,200 |
| 2017-10-10 | $11.26 | $11.30 | $10.80 | $11.00 | $6.81 | 22,942,920 |
| 2017-10-09 | $11.52 | $11.54 | $11.23 | $11.33 | $7.02 | 19,207,950 |
| 2017-10-06 | $11.38 | $11.38 | $11.38 | $11.38 | $7.05 | 0 |
| 2017-10-05 | $11.38 | $11.38 | $11.38 | $11.38 | $7.05 | 0 |
| 2017-10-04 | $11.38 | $11.38 | $11.38 | $11.38 | $7.05 | 0 |
| 2017-10-03 | $11.38 | $11.38 | $11.38 | $11.38 | $7.05 | 0 |
| 2017-10-02 | $11.38 | $11.38 | $11.38 | $11.38 | $7.05 | 0 |
| 2017-09-29 | $11.18 | $11.41 | $11.16 | $11.38 | $7.05 | 14,062,690 |
| 2017-09-28 | $11.43 | $11.47 | $11.22 | $11.24 | $6.96 | 17,428,250 |
| 2017-09-27 | $11.27 | $11.62 | $11.23 | $11.49 | $7.11 | 22,265,970 |
| 2017-09-26 | $11.18 | $11.36 | $11.10 | $11.23 | $6.95 | 21,097,250 |
| 2017-09-25 | $11.37 | $11.47 | $10.99 | $11.08 | $6.86 | 20,853,660 |
| 2017-09-22 | $11.31 | $11.59 | $11.19 | $11.46 | $7.10 | 20,546,820 |
| 2017-09-21 | $11.69 | $11.77 | $11.38 | $11.40 | $7.06 | 20,409,690 |
| 2017-09-20 | $11.61 | $11.85 | $11.47 | $11.78 | $7.29 | 24,443,950 |
| 2017-09-19 | $11.69 | $11.84 | $11.54 | $11.60 | $7.18 | 23,240,830 |
| 2017-09-18 | $11.50 | $11.66 | $11.40 | $11.62 | $7.20 | 25,918,630 |
| 2017-09-15 | $12.40 | $12.46 | $11.40 | $11.55 | $7.15 | 54,904,500 |
| 2017-09-14 | $12.71 | $12.87 | $12.38 | $12.47 | $7.72 | 38,626,860 |
| 2017-09-13 | $12.59 | $12.99 | $12.51 | $12.80 | $7.93 | 46,132,430 |
| 2017-09-12 | $12.85 | $13.02 | $12.55 | $12.59 | $7.80 | 50,566,160 |
| 2017-09-11 | $12.30 | $12.75 | $12.15 | $12.71 | $7.87 | 37,282,540 |
| 2017-09-08 | $12.60 | $12.89 | $12.29 | $12.48 | $7.73 | 44,912,080 |
| 2017-09-07 | $12.60 | $12.84 | $12.38 | $12.55 | $7.77 | 45,886,510 |
| 2017-09-06 | $12.65 | $12.93 | $12.50 | $12.51 | $7.75 | 47,692,660 |
| 2017-09-05 | $12.66 | $13.05 | $12.46 | $12.81 | $7.93 | 53,495,360 |
| 2017-09-04 | $12.88 | $13.04 | $12.40 | $12.69 | $7.86 | 66,716,750 |
| 2017-09-01 | $12.91 | $13.54 | $12.68 | $12.87 | $7.97 | 118,652,460 |
| 2017-08-31 | $12.12 | $12.95 | $11.89 | $12.66 | $7.84 | 100,563,940 |
| 2017-08-30 | $11.35 | $12.60 | $11.31 | $12.11 | $7.50 | 86,942,640 |
| 2017-08-29 | $11.60 | $11.92 | $11.44 | $11.49 | $7.11 | 39,949,920 |
| 2017-08-28 | $11.32 | $11.68 | $11.27 | $11.66 | $7.22 | 40,711,800 |
| 2017-08-25 | $11.26 | $11.77 | $11.15 | $11.48 | $7.11 | 52,696,800 |
| 2017-08-24 | $11.15 | $11.23 | $10.90 | $11.09 | $6.87 | 26,029,650 |
| 2017-08-23 | $11.40 | $11.48 | $10.96 | $11.11 | $6.88 | 43,305,690 |
| 2017-08-22 | $11.85 | $11.89 | $11.53 | $11.59 | $7.18 | 37,090,310 |
| 2017-08-21 | $11.81 | $12.26 | $11.64 | $11.93 | $7.39 | 52,600,350 |
| 2017-08-18 | $11.55 | $11.92 | $11.51 | $11.89 | $7.36 | 40,328,680 |
| 2017-08-17 | $11.57 | $11.92 | $11.31 | $11.85 | $7.34 | 60,342,040 |
| 2017-08-16 | $11.40 | $11.58 | $11.04 | $11.24 | $6.96 | 34,946,850 |
| 2017-08-15 | $11.17 | $11.53 | $10.88 | $11.33 | $7.02 | 38,854,380 |
| 2017-08-14 | $11.05 | $11.49 | $11.00 | $11.30 | $7.00 | 46,297,190 |
| 2017-08-11 | $12.14 | $12.47 | $11.15 | $11.15 | $6.90 | 74,402,970 |
| 2017-08-10 | $12.46 | $12.58 | $12.06 | $12.39 | $7.67 | 79,897,240 |
| 2017-08-09 | $11.67 | $12.78 | $11.37 | $12.78 | $7.91 | 119,104,700 |
| 2017-08-08 | $11.80 | $12.09 | $11.38 | $11.62 | $7.20 | 71,367,950 |
| 2017-08-07 | $11.06 | $11.96 | $10.77 | $11.93 | $7.39 | 73,093,510 |
| 2017-08-04 | $11.61 | $12.35 | $11.15 | $11.19 | $6.93 | 91,799,440 |
| 2017-08-03 | $11.22 | $11.60 | $11.11 | $11.56 | $7.16 | 45,208,870 |
| 2017-08-02 | $11.23 | $11.97 | $11.16 | $11.34 | $7.02 | 76,389,450 |
| 2017-08-01 | $11.80 | $11.84 | $11.11 | $11.24 | $6.96 | 77,759,940 |
| 2017-07-31 | $11.02 | $12.09 | $10.96 | $11.92 | $7.38 | 107,877,480 |
| 2017-07-28 | $10.76 | $11.14 | $10.76 | $10.99 | $6.81 | 65,651,060 |
| 2017-07-27 | $11.61 | $11.69 | $10.71 | $10.82 | $6.70 | 103,250,810 |
| 2017-07-26 | $11.95 | $12.24 | $11.61 | $11.81 | $7.31 | 81,672,640 |
| 2017-07-25 | $11.80 | $11.88 | $11.44 | $11.81 | $7.31 | 58,641,380 |
| 2017-07-24 | $12.00 | $12.25 | $11.52 | $11.82 | $7.32 | 80,788,850 |
| 2017-07-21 | $11.65 | $12.49 | $11.61 | $12.16 | $7.53 | 88,074,960 |
| 2017-07-20 | $11.71 | $12.00 | $11.32 | $11.88 | $7.36 | 90,576,710 |
| 2017-07-19 | $10.49 | $11.65 | $10.46 | $11.65 | $7.21 | 109,106,100 |
| 2017-07-18 | $9.77 | $10.66 | $9.73 | $10.59 | $6.56 | 68,925,870 |
| 2017-07-17 | $9.43 | $10.23 | $9.15 | $9.89 | $6.12 | 71,169,820 |
| 2017-07-14 | $9.48 | $9.63 | $9.32 | $9.47 | $5.86 | 45,044,770 |
| 2017-07-13 | $9.29 | $9.65 | $9.16 | $9.40 | $5.82 | 71,682,570 |
| 2017-07-12 | $8.65 | $8.96 | $8.47 | $8.93 | $5.53 | 34,022,520 |
| 2017-07-11 | $9.02 | $9.04 | $8.55 | $8.59 | $5.32 | 35,147,040 |
| 2017-07-10 | $8.83 | $9.18 | $8.81 | $9.03 | $5.59 | 42,704,910 |
| 2017-07-07 | $8.46 | $8.95 | $8.43 | $8.88 | $5.50 | 38,219,470 |
| 2017-07-06 | $8.53 | $8.74 | $8.41 | $8.49 | $5.26 | 36,141,830 |
| 2017-07-05 | $8.42 | $8.50 | $8.33 | $8.37 | $5.18 | 20,535,060 |
| 2017-07-04 | $8.32 | $8.36 | $8.25 | $8.34 | $5.16 | 14,385,490 |
| 2017-07-03 | $8.14 | $8.42 | $8.07 | $8.38 | $5.19 | 21,915,540 |
| 2017-06-30 | $8.12 | $8.21 | $8.05 | $8.13 | $5.03 | 14,393,990 |
| 2017-06-29 | $8.15 | $8.36 | $8.10 | $8.19 | $5.07 | 25,869,110 |
| 2017-06-28 | $7.95 | $8.20 | $7.91 | $8.09 | $5.01 | 24,872,270 |
| 2017-06-27 | $7.90 | $8.10 | $7.83 | $8.00 | $4.95 | 21,640,720 |
| 2017-06-26 | $7.69 | $7.95 | $7.69 | $7.91 | $4.90 | 19,362,920 |
| 2017-06-23 | $7.67 | $7.82 | $7.53 | $7.73 | $4.79 | 16,401,730 |
| 2017-06-22 | $7.81 | $7.88 | $7.69 | $7.71 | $4.77 | 15,732,970 |
| 2017-06-21 | $7.74 | $7.81 | $7.66 | $7.80 | $4.83 | 13,093,210 |
| 2017-06-20 | $7.75 | $7.82 | $7.70 | $7.73 | $4.79 | 12,422,820 |
| 2017-06-19 | $7.55 | $7.84 | $7.55 | $7.78 | $4.82 | 23,084,380 |
| 2017-06-16 | $7.61 | $7.66 | $7.53 | $7.60 | $4.71 | 8,766,540 |
| 2017-06-15 | $7.63 | $7.74 | $7.58 | $7.62 | $4.72 | 12,241,990 |
| 2017-06-14 | $7.54 | $7.68 | $7.51 | $7.64 | $4.73 | 20,647,230 |
| 2017-06-13 | $7.31 | $7.70 | $7.29 | $7.57 | $4.69 | 29,555,470 |
| 2017-06-12 | $7.31 | $7.44 | $7.31 | $7.32 | $4.53 | 12,791,120 |
| 2017-06-09 | $7.35 | $7.37 | $7.27 | $7.35 | $4.55 | 8,113,370 |
| 2017-06-08 | $7.40 | $7.44 | $7.28 | $7.34 | $4.55 | 13,571,900 |
| 2017-06-07 | $7.31 | $7.45 | $7.23 | $7.44 | $4.61 | 17,187,120 |
| 2017-06-06 | $7.18 | $7.40 | $7.18 | $7.37 | $4.56 | 10,697,220 |
| 2017-06-05 | $7.25 | $7.46 | $7.22 | $7.26 | $4.50 | 15,474,890 |
| 2017-06-02 | $7.00 | $7.22 | $7.00 | $7.20 | $4.46 | 10,711,870 |
| 2017-06-01 | $7.02 | $7.16 | $6.99 | $7.04 | $4.36 | 14,108,690 |
| 2017-05-31 | $7.23 | $7.27 | $7.08 | $7.10 | $4.40 | 14,618,770 |
| 2017-05-30 | $7.17 | $7.17 | $7.17 | $7.17 | $4.44 | 0 |
| 2017-05-29 | $7.17 | $7.17 | $7.17 | $7.17 | $4.44 | 0 |
| 2017-05-26 | $7.26 | $7.34 | $7.14 | $7.17 | $4.44 | 18,815,490 |
| 2017-05-25 | $6.84 | $7.25 | $6.81 | $7.23 | $4.48 | 23,379,070 |
| 2017-05-24 | $6.81 | $6.90 | $6.70 | $6.86 | $4.25 | 10,894,360 |
| 2017-05-23 | $6.89 | $7.02 | $6.78 | $6.87 | $4.25 | 13,159,580 |
| 2017-05-22 | $6.93 | $7.08 | $6.86 | $6.89 | $4.27 | 11,473,300 |
| 2017-05-19 | $6.98 | $7.02 | $6.91 | $6.92 | $4.29 | 8,417,460 |
| 2017-05-18 | $6.91 | $7.06 | $6.90 | $6.99 | $4.33 | 8,988,710 |
| 2017-05-17 | $7.07 | $7.15 | $6.96 | $6.99 | $4.33 | 16,248,310 |
| 2017-05-16 | $6.88 | $7.06 | $6.78 | $7.04 | $4.36 | 15,799,050 |
| 2017-05-15 | $6.87 | $6.97 | $6.83 | $6.86 | $4.25 | 10,679,830 |
| 2017-05-12 | $6.73 | $6.87 | $6.71 | $6.85 | $4.24 | 13,072,930 |
| 2017-05-11 | $6.69 | $6.79 | $6.57 | $6.76 | $4.19 | 12,849,000 |
| 2017-05-10 | $7.01 | $7.05 | $6.73 | $6.75 | $4.18 | 15,000,240 |
| 2017-05-09 | $6.96 | $7.06 | $6.90 | $7.02 | $4.35 | 10,806,200 |
| 2017-05-08 | $6.95 | $7.04 | $6.88 | $6.95 | $4.30 | 10,805,470 |
| 2017-05-05 | $7.35 | $7.35 | $6.93 | $7.01 | $4.34 | 26,480,610 |
| 2017-05-04 | $7.57 | $7.64 | $7.41 | $7.42 | $4.59 | 14,937,380 |
| 2017-05-03 | $7.56 | $7.68 | $7.50 | $7.64 | $4.73 | 13,280,310 |
| 2017-05-02 | $7.71 | $7.82 | $7.57 | $7.60 | $4.71 | 16,802,470 |
| 2017-05-01 | $7.77 | $7.77 | $7.77 | $7.77 | $4.81 | 0 |
| 2017-04-28 | $7.73 | $7.80 | $7.70 | $7.77 | $4.81 | 12,765,580 |
| 2017-04-27 | $7.81 | $7.88 | $7.65 | $7.77 | $4.81 | 21,202,790 |
| 2017-04-26 | $7.70 | $7.86 | $7.64 | $7.84 | $4.85 | 15,481,510 |
| 2017-04-25 | $7.68 | $7.77 | $7.55 | $7.68 | $4.76 | 12,444,100 |
| 2017-04-24 | $7.66 | $7.77 | $7.46 | $7.70 | $4.77 | 15,600,510 |
| 2017-04-21 | $7.54 | $7.72 | $7.50 | $7.71 | $4.77 | 15,628,990 |
| 2017-04-20 | $7.54 | $7.58 | $7.34 | $7.52 | $4.66 | 17,303,340 |
| 2017-04-19 | $7.75 | $7.79 | $7.47 | $7.54 | $4.67 | 21,643,960 |
| 2017-04-18 | $7.84 | $7.95 | $7.81 | $7.82 | $4.84 | 14,821,810 |
| 2017-04-17 | $7.80 | $7.93 | $7.68 | $7.85 | $4.86 | 18,354,730 |
| 2017-04-14 | $8.07 | $8.10 | $7.79 | $7.85 | $4.86 | 30,398,330 |
| 2017-04-13 | $8.15 | $8.25 | $8.04 | $8.05 | $4.98 | 18,914,470 |
| 2017-04-12 | $8.15 | $8.24 | $8.03 | $8.16 | $5.05 | 30,096,660 |
| 2017-04-11 | $8.65 | $8.75 | $8.11 | $8.16 | $5.05 | 65,254,180 |
| 2017-04-10 | $9.07 | $9.19 | $8.89 | $9.01 | $5.58 | 21,844,140 |
| 2017-04-07 | $8.75 | $9.06 | $8.65 | $8.98 | $5.56 | 27,560,150 |
| 2017-04-06 | $8.71 | $8.83 | $8.55 | $8.81 | $5.46 | 34,184,500 |
| 2017-04-05 | $8.75 | $9.12 | $8.71 | $8.84 | $5.47 | 31,146,600 |
| 2017-04-04 | $8.79 | $8.79 | $8.79 | $8.79 | $5.44 | 0 |
| 2017-04-03 | $8.79 | $8.79 | $8.79 | $8.79 | $5.44 | 0 |
| 2017-03-31 | $8.23 | $8.82 | $8.22 | $8.79 | $5.44 | 35,911,200 |
| 2017-03-30 | $8.35 | $8.72 | $8.21 | $8.33 | $5.16 | 44,351,150 |
| 2017-03-29 | $7.87 | $8.33 | $7.86 | $8.21 | $5.08 | 29,078,490 |
| 2017-03-28 | $7.71 | $7.92 | $7.68 | $7.83 | $4.85 | 15,920,710 |
| 2017-03-27 | $8.03 | $8.07 | $7.70 | $7.71 | $4.77 | 24,964,050 |
| 2017-03-24 | $8.03 | $8.14 | $7.94 | $8.01 | $4.96 | 16,328,350 |
| 2017-03-23 | $8.07 | $8.17 | $7.90 | $8.04 | $4.98 | 17,957,530 |
| 2017-03-22 | $7.91 | $8.18 | $7.86 | $8.07 | $5.00 | 23,800,650 |
| 2017-03-21 | $8.11 | $8.23 | $7.95 | $7.99 | $4.95 | 22,361,670 |
| 2017-03-20 | $8.20 | $8.46 | $7.92 | $8.16 | $5.05 | 38,443,190 |
| 2017-03-17 | $7.82 | $7.94 | $7.63 | $7.74 | $4.79 | 19,619,920 |
| 2017-03-16 | $7.72 | $7.91 | $7.72 | $7.79 | $4.82 | 23,103,980 |
| 2017-03-15 | $7.61 | $7.76 | $7.61 | $7.72 | $4.78 | 19,074,060 |
| 2017-03-14 | $7.70 | $7.77 | $7.59 | $7.61 | $4.71 | 15,806,790 |
| 2017-03-13 | $7.35 | $7.82 | $7.31 | $7.69 | $4.76 | 27,173,350 |
| 2017-03-10 | $7.29 | $7.46 | $7.29 | $7.35 | $4.55 | 12,676,980 |
| 2017-03-09 | $7.45 | $7.46 | $7.21 | $7.29 | $4.51 | 18,714,000 |
| 2017-03-08 | $7.48 | $7.54 | $7.44 | $7.51 | $4.65 | 8,817,110 |
| 2017-03-07 | $7.60 | $7.75 | $7.45 | $7.49 | $4.64 | 19,046,300 |
| 2017-03-06 | $7.61 | $7.82 | $7.58 | $7.65 | $4.74 | 24,189,550 |
| 2017-03-03 | $7.65 | $7.68 | $7.52 | $7.58 | $4.69 | 20,367,750 |
| 2017-03-02 | $7.84 | $7.89 | $7.71 | $7.74 | $4.79 | 22,932,640 |
| 2017-03-01 | $7.62 | $7.95 | $7.58 | $7.86 | $4.87 | 42,398,080 |
| 2017-02-28 | $7.50 | $7.66 | $7.47 | $7.61 | $4.71 | 19,061,520 |
| 2017-02-27 | $7.52 | $7.72 | $7.50 | $7.52 | $4.66 | 26,922,090 |
| 2017-02-24 | $7.42 | $7.51 | $7.33 | $7.48 | $4.63 | 19,148,140 |
| 2017-02-23 | $7.63 | $7.75 | $7.39 | $7.49 | $4.64 | 28,571,660 |
| 2017-02-22 | $7.54 | $7.68 | $7.52 | $7.61 | $4.71 | 24,428,280 |
| 2017-02-21 | $7.61 | $7.69 | $7.42 | $7.58 | $4.69 | 34,607,970 |
| 2017-02-20 | $7.44 | $7.66 | $7.44 | $7.56 | $4.68 | 29,854,020 |
| 2017-02-17 | $7.53 | $7.59 | $7.30 | $7.37 | $4.56 | 35,375,690 |
| 2017-02-16 | $7.57 | $7.74 | $7.54 | $7.61 | $4.71 | 36,261,390 |
| 2017-02-15 | $7.70 | $7.75 | $7.52 | $7.58 | $4.69 | 41,662,390 |
| 2017-02-14 | $7.82 | $7.96 | $7.56 | $7.85 | $4.86 | 60,620,730 |
| 2017-02-13 | $7.13 | $7.68 | $7.07 | $7.68 | $4.76 | 29,457,470 |
| 2017-02-10 | $6.88 | $7.07 | $6.84 | $6.98 | $4.32 | 15,647,880 |
| 2017-02-09 | $6.82 | $6.95 | $6.77 | $6.85 | $4.24 | 11,543,160 |
| 2017-02-08 | $6.69 | $6.81 | $6.61 | $6.80 | $4.21 | 11,698,340 |
| 2017-02-07 | $6.70 | $6.76 | $6.64 | $6.68 | $4.14 | 9,084,300 |
| 2017-02-06 | $6.67 | $6.74 | $6.63 | $6.73 | $4.17 | 9,157,700 |
| 2017-02-03 | $6.72 | $6.82 | $6.65 | $6.66 | $4.12 | 14,869,200 |
| 2017-02-02 | $6.70 | $6.70 | $6.70 | $6.70 | $4.15 | 0 |
| 2017-02-01 | $6.70 | $6.70 | $6.70 | $6.70 | $4.15 | 0 |
| 2017-01-31 | $6.70 | $6.70 | $6.70 | $6.70 | $4.15 | 0 |
| 2017-01-30 | $6.70 | $6.70 | $6.70 | $6.70 | $4.15 | 0 |
| 2017-01-27 | $6.70 | $6.70 | $6.70 | $6.70 | $4.15 | 0 |
| 2017-01-26 | $6.63 | $6.73 | $6.61 | $6.70 | $4.15 | 15,053,030 |
| 2017-01-25 | $6.58 | $6.61 | $6.54 | $6.61 | $4.09 | 5,983,980 |
| 2017-01-24 | $6.55 | $6.67 | $6.52 | $6.62 | $4.10 | 11,419,490 |
| 2017-01-23 | $6.47 | $6.66 | $6.44 | $6.58 | $4.07 | 9,144,930 |
| 2017-01-20 | $6.36 | $6.46 | $6.33 | $6.45 | $3.99 | 6,265,940 |
| 2017-01-19 | $6.33 | $6.43 | $6.30 | $6.37 | $3.94 | 5,604,050 |
| 2017-01-18 | $6.26 | $6.38 | $6.23 | $6.36 | $3.94 | 7,753,360 |
| 2017-01-17 | $6.22 | $6.32 | $6.18 | $6.26 | $3.88 | 9,785,920 |
| 2017-01-16 | $6.36 | $6.48 | $6.10 | $6.23 | $3.86 | 11,888,450 |
| 2017-01-13 | $6.36 | $6.47 | $6.33 | $6.38 | $3.95 | 7,648,590 |
| 2017-01-12 | $6.50 | $6.54 | $6.36 | $6.38 | $3.95 | 7,633,120 |
| 2017-01-11 | $6.61 | $6.73 | $6.49 | $6.51 | $4.03 | 11,870,870 |
| 2017-01-10 | $6.63 | $6.77 | $6.55 | $6.65 | $4.12 | 14,798,700 |
| 2017-01-09 | $6.52 | $6.63 | $6.50 | $6.63 | $4.11 | 8,449,560 |
| 2017-01-06 | $6.47 | $6.61 | $6.47 | $6.54 | $4.05 | 9,082,410 |
| 2017-01-05 | $6.45 | $6.64 | $6.43 | $6.50 | $4.03 | 12,646,670 |
| 2017-01-04 | $6.36 | $6.47 | $6.36 | $6.45 | $3.99 | 9,211,920 |
| 2017-01-03 | $6.30 | $6.42 | $6.29 | $6.38 | $3.95 | 10,640,980 |
| 2017-01-02 | $6.27 | $6.27 | $6.27 | $6.27 | $3.88 | 0 |
| 2016-12-30 | $6.24 | $6.32 | $6.24 | $6.27 | $3.88 | 5,851,740 |
| 2016-12-29 | $6.23 | $6.32 | $6.20 | $6.28 | $3.89 | 8,058,510 |
| 2016-12-28 | $6.26 | $6.31 | $6.19 | $6.25 | $3.87 | 7,423,190 |
| 2016-12-27 | $6.21 | $6.27 | $6.19 | $6.24 | $3.86 | 7,591,190 |
| 2016-12-26 | $6.26 | $6.26 | $6.09 | $6.25 | $3.87 | 16,120,840 |
| 2016-12-23 | $6.49 | $6.53 | $6.29 | $6.31 | $3.91 | 12,208,780 |
| 2016-12-22 | $6.60 | $6.61 | $6.50 | $6.53 | $4.04 | 9,881,630 |
| 2016-12-21 | $6.59 | $6.63 | $6.57 | $6.62 | $4.10 | 7,633,720 |
| 2016-12-20 | $6.62 | $6.64 | $6.52 | $6.58 | $4.07 | 7,385,260 |
| 2016-12-19 | $6.58 | $6.64 | $6.52 | $6.62 | $4.10 | 8,383,370 |
| 2016-12-16 | $6.58 | $6.64 | $6.54 | $6.59 | $4.08 | 8,766,740 |
| 2016-12-15 | $6.54 | $6.72 | $6.51 | $6.58 | $4.07 | 16,226,370 |
| 2016-12-14 | $6.50 | $6.65 | $6.43 | $6.54 | $4.05 | 11,922,590 |
| 2016-12-13 | $6.54 | $6.58 | $6.41 | $6.55 | $4.06 | 11,081,370 |
| 2016-12-12 | $6.92 | $7.00 | $6.53 | $6.55 | $4.06 | 19,965,800 |
| 2016-12-09 | $6.89 | $6.96 | $6.87 | $6.92 | $4.29 | 9,701,510 |
| 2016-12-08 | $7.04 | $7.05 | $6.93 | $6.96 | $4.31 | 10,686,430 |
| 2016-12-07 | $6.88 | $7.09 | $6.86 | $7.06 | $4.37 | 16,938,720 |
| 2016-12-06 | $6.93 | $7.01 | $6.89 | $6.89 | $4.27 | 6,887,480 |
| 2016-12-05 | $6.85 | $6.96 | $6.78 | $6.96 | $4.31 | 11,629,460 |
| 2016-12-02 | $6.93 | $7.04 | $6.82 | $6.86 | $4.25 | 12,868,240 |
| 2016-12-01 | $6.93 | $7.06 | $6.89 | $6.98 | $4.32 | 14,351,230 |
| 2016-11-30 | $6.98 | $7.04 | $6.82 | $6.88 | $4.26 | 17,201,750 |
| 2016-11-29 | $7.26 | $7.28 | $7.03 | $7.10 | $4.40 | 25,103,670 |
| 2016-11-28 | $7.27 | $7.38 | $7.23 | $7.34 | $4.55 | 19,001,790 |
| 2016-11-25 | $7.24 | $7.28 | $7.03 | $7.26 | $4.50 | 20,960,790 |
| 2016-11-24 | $7.40 | $7.51 | $7.26 | $7.31 | $4.53 | 22,295,420 |
| 2016-11-23 | $7.45 | $7.52 | $7.20 | $7.28 | $4.51 | 27,611,270 |
| 2016-11-22 | $7.39 | $7.54 | $7.35 | $7.49 | $4.64 | 26,647,240 |
| 2016-11-21 | $7.38 | $7.50 | $7.26 | $7.29 | $4.51 | 20,204,490 |
| 2016-11-18 | $7.56 | $7.58 | $7.35 | $7.38 | $4.57 | 22,439,640 |
| 2016-11-17 | $7.50 | $7.68 | $7.45 | $7.61 | $4.71 | 19,378,460 |
| 2016-11-16 | $7.65 | $7.69 | $7.46 | $7.57 | $4.69 | 23,727,130 |
| 2016-11-15 | $7.81 | $8.04 | $7.57 | $7.63 | $4.72 | 38,875,850 |
| 2016-11-14 | $7.44 | $8.19 | $7.43 | $7.88 | $4.88 | 58,634,900 |
| 2016-11-11 | $7.27 | $7.88 | $7.22 | $7.57 | $4.69 | 57,797,930 |
| 2016-11-10 | $7.29 | $7.37 | $7.21 | $7.28 | $4.51 | 25,205,570 |
| 2016-11-09 | $7.21 | $7.32 | $7.03 | $7.26 | $4.50 | 32,115,830 |
| 2016-11-08 | $7.38 | $7.41 | $7.15 | $7.21 | $4.46 | 37,398,630 |
| 2016-11-07 | $7.31 | $7.66 | $7.25 | $7.42 | $4.59 | 51,039,300 |
| 2016-11-04 | $7.23 | $7.53 | $7.17 | $7.27 | $4.50 | 49,478,530 |
| 2016-11-03 | $7.05 | $7.23 | $6.95 | $7.20 | $4.46 | 37,010,530 |
| 2016-11-02 | $7.29 | $7.49 | $7.05 | $7.08 | $4.38 | 42,002,390 |
| 2016-11-01 | $7.26 | $7.40 | $7.17 | $7.29 | $4.51 | 31,003,090 |
| 2016-10-31 | $7.27 | $7.33 | $7.14 | $7.30 | $4.52 | 0 |
| 2016-10-28 | $7.30 | $7.42 | $7.19 | $7.27 | $4.50 | 33,294,350 |
| 2016-10-27 | $7.30 | $7.45 | $7.18 | $7.35 | $4.55 | 44,404,990 |
| 2016-10-26 | $7.50 | $7.55 | $7.28 | $7.30 | $4.52 | 59,308,320 |
| 2016-10-25 | $7.34 | $7.89 | $7.20 | $7.67 | $4.75 | 101,631,640 |
| 2016-10-24 | $6.61 | $7.23 | $6.58 | $7.23 | $4.48 | 86,117,400 |
| 2016-10-21 | $6.57 | $6.64 | $6.45 | $6.57 | $4.07 | 19,716,090 |
| 2016-10-20 | $6.69 | $6.71 | $6.54 | $6.62 | $4.10 | 24,943,060 |
| 2016-10-19 | $6.83 | $6.96 | $6.60 | $6.65 | $4.12 | 38,409,550 |
| 2016-10-18 | $6.58 | $6.73 | $6.49 | $6.70 | $4.15 | 33,692,360 |
| 2016-10-17 | $6.35 | $6.94 | $6.33 | $6.63 | $4.11 | 58,129,820 |
| 2016-10-14 | $6.29 | $6.32 | $6.19 | $6.31 | $3.91 | 11,626,300 |
| 2016-10-13 | $6.34 | $6.42 | $6.28 | $6.31 | $3.91 | 18,968,050 |
| 2016-10-12 | $6.34 | $6.35 | $6.26 | $6.31 | $3.91 | 12,391,540 |
| 2016-10-11 | $6.32 | $6.37 | $6.27 | $6.36 | $3.94 | 17,083,760 |
| 2016-10-10 | $6.35 | $6.43 | $6.24 | $6.33 | $3.92 | 23,011,020 |
| 2016-10-07 | $6.27 | $6.27 | $6.27 | $6.27 | $3.88 | 0 |
| 2016-10-06 | $6.27 | $6.27 | $6.27 | $6.27 | $3.88 | 0 |
| 2016-10-05 | $6.27 | $6.27 | $6.27 | $6.27 | $3.88 | 0 |
| 2016-10-04 | $6.27 | $6.27 | $6.27 | $6.27 | $3.88 | 0 |
| 2016-10-03 | $6.27 | $6.27 | $6.27 | $6.27 | $3.88 | 0 |
| 2016-09-30 | $6.14 | $6.30 | $6.12 | $6.27 | $3.88 | 17,801,930 |
| 2016-09-29 | $6.10 | $6.21 | $6.09 | $6.17 | $3.82 | 21,339,110 |
| 2016-09-28 | $6.00 | $6.05 | $5.95 | $5.99 | $3.71 | 10,641,140 |
| 2016-09-27 | $5.90 | $5.99 | $5.87 | $5.98 | $3.70 | 9,726,690 |
| 2016-09-26 | $6.04 | $6.15 | $5.91 | $5.95 | $3.68 | 13,950,980 |
| 2016-09-23 | $6.05 | $6.09 | $6.00 | $6.03 | $3.73 | 8,293,590 |
| 2016-09-22 | $6.03 | $6.14 | $6.02 | $6.05 | $3.75 | 12,560,440 |
| 2016-09-21 | $5.96 | $6.04 | $5.94 | $5.99 | $3.71 | 7,873,540 |
| 2016-09-20 | $5.97 | $6.05 | $5.90 | $6.00 | $3.72 | 10,786,830 |
| 2016-09-19 | $5.90 | $5.98 | $5.90 | $5.95 | $3.68 | 7,919,850 |
| 2016-09-16 | $5.88 | $5.88 | $5.88 | $5.88 | $3.64 | 0 |
| 2016-09-15 | $5.88 | $5.88 | $5.88 | $5.88 | $3.64 | 0 |
| 2016-09-14 | $5.86 | $5.98 | $5.84 | $5.88 | $3.64 | 7,414,460 |
| 2016-09-13 | $5.92 | $5.93 | $5.85 | $5.87 | $3.63 | 7,021,280 |
| 2016-09-12 | $6.03 | $6.07 | $5.82 | $5.85 | $3.62 | 17,071,080 |
| 2016-09-09 | $6.28 | $6.32 | $6.14 | $6.14 | $3.80 | 14,618,490 |
| 2016-09-08 | $6.14 | $6.26 | $6.11 | $6.25 | $3.87 | 16,076,390 |
| 2016-09-07 | $6.22 | $6.24 | $6.12 | $6.15 | $3.81 | 20,952,440 |
| 2016-09-06 | $6.18 | $6.27 | $6.14 | $6.25 | $3.87 | 14,573,440 |
| 2016-09-05 | $6.10 | $6.32 | $6.10 | $6.18 | $3.83 | 19,180,280 |
| 2016-09-02 | $6.03 | $6.12 | $6.00 | $6.07 | $3.76 | 9,396,320 |
| 2016-09-01 | $6.19 | $6.22 | $6.03 | $6.04 | $3.74 | 12,921,490 |
| 2016-08-31 | $6.17 | $6.24 | $6.16 | $6.21 | $3.85 | 12,648,970 |
| 2016-08-30 | $6.09 | $6.17 | $6.09 | $6.14 | $3.80 | 8,387,760 |
| 2016-08-29 | $6.09 | $6.13 | $6.06 | $6.09 | $3.77 | 8,791,960 |
| 2016-08-26 | $6.08 | $6.14 | $6.02 | $6.06 | $3.75 | 9,228,930 |
| 2016-08-25 | $6.12 | $6.17 | $6.00 | $6.06 | $3.75 | 16,096,600 |
| 2016-08-24 | $6.20 | $6.20 | $6.13 | $6.16 | $3.81 | 9,593,140 |
| 2016-08-23 | $6.21 | $6.25 | $6.13 | $6.18 | $3.83 | 12,714,420 |
| 2016-08-22 | $6.23 | $6.26 | $6.13 | $6.21 | $3.85 | 15,324,570 |
| 2016-08-19 | $6.20 | $6.27 | $6.11 | $6.24 | $3.86 | 19,113,690 |
| 2016-08-18 | $6.33 | $6.46 | $6.17 | $6.23 | $3.86 | 32,883,680 |
| 2016-08-17 | $6.51 | $6.51 | $6.33 | $6.35 | $3.93 | 22,816,980 |
| 2016-08-16 | $6.36 | $6.57 | $6.32 | $6.47 | $4.01 | 46,650,040 |
| 2016-08-15 | $6.32 | $6.49 | $6.26 | $6.35 | $3.93 | 44,371,630 |
| 2016-08-12 | $6.20 | $6.39 | $6.12 | $6.35 | $3.93 | 27,923,200 |
| 2016-08-11 | $6.22 | $6.53 | $6.21 | $6.30 | $3.90 | 42,018,850 |
| 2016-08-10 | $6.13 | $6.55 | $6.10 | $6.25 | $3.87 | 36,941,830 |
| 2016-08-09 | $6.15 | $6.20 | $6.06 | $6.13 | $3.80 | 16,242,970 |
| 2016-08-08 | $5.92 | $6.26 | $5.92 | $6.22 | $3.85 | 30,254,530 |
| 2016-08-05 | $5.91 | $5.94 | $5.85 | $5.89 | $3.65 | 9,012,260 |
| 2016-08-04 | $5.94 | $5.96 | $5.85 | $5.89 | $3.65 | 9,183,880 |
| 2016-08-03 | $5.91 | $6.00 | $5.87 | $5.93 | $3.67 | 14,353,680 |
| 2016-08-02 | $5.84 | $5.92 | $5.80 | $5.91 | $3.66 | 11,286,610 |
| 2016-08-01 | $5.79 | $5.89 | $5.69 | $5.87 | $3.63 | 13,148,310 |
| 2016-07-29 | $5.76 | $5.93 | $5.73 | $5.81 | $3.60 | 17,376,840 |
| 2016-07-28 | $5.68 | $5.85 | $5.64 | $5.77 | $3.57 | 14,418,070 |
| 2016-07-27 | $6.00 | $6.03 | $5.57 | $5.68 | $3.52 | 24,742,420 |
| 2016-07-26 | $5.86 | $6.00 | $5.84 | $6.00 | $3.72 | 15,731,940 |
| 2016-07-25 | $5.82 | $5.89 | $5.77 | $5.86 | $3.63 | 10,519,120 |
| 2016-07-22 | $5.94 | $5.96 | $5.77 | $5.82 | $3.60 | 17,233,830 |
| 2016-07-21 | $5.92 | $6.07 | $5.90 | $5.93 | $3.67 | 13,259,080 |
| 2016-07-20 | $6.00 | $6.01 | $5.92 | $5.92 | $3.67 | 8,565,690 |
| 2016-07-19 | $5.94 | $6.00 | $5.85 | $5.99 | $3.71 | 14,304,800 |
| 2016-07-18 | $6.00 | $6.06 | $5.88 | $5.94 | $3.68 | 15,790,540 |
| 2016-07-15 | $6.16 | $6.25 | $6.01 | $6.04 | $3.74 | 21,075,180 |
| 2016-07-14 | $6.16 | $6.27 | $6.05 | $6.16 | $3.81 | 23,101,570 |
| 2016-07-13 | $6.26 | $6.30 | $6.11 | $6.22 | $3.85 | 27,267,100 |
| 2016-07-12 | $5.98 | $6.46 | $5.97 | $6.25 | $3.87 | 54,166,800 |
| 2016-07-11 | $5.78 | $6.28 | $5.77 | $5.94 | $3.68 | 38,083,750 |
| 2016-07-08 | $5.90 | $5.94 | $5.74 | $5.77 | $3.57 | 21,709,620 |
| 2016-07-07 | $5.78 | $5.97 | $5.77 | $5.92 | $3.67 | 28,607,630 |
| 2016-07-06 | $5.73 | $5.87 | $5.69 | $5.80 | $3.59 | 15,617,840 |
| 2016-07-05 | $5.71 | $5.88 | $5.71 | $5.78 | $3.58 | 27,312,660 |
| 2016-07-04 | $5.46 | $5.81 | $5.44 | $5.76 | $3.57 | 32,834,370 |
| 2016-07-01 | $5.55 | $5.60 | $5.47 | $5.49 | $3.40 | 14,213,190 |
| 2016-06-30 | $5.52 | $5.58 | $5.49 | $5.52 | $3.42 | 13,317,990 |
| 2016-06-29 | $5.56 | $5.60 | $5.47 | $5.50 | $3.41 | 16,202,100 |
| 2016-06-28 | $5.44 | $5.56 | $5.42 | $5.53 | $3.42 | 14,942,170 |
| 2016-06-27 | $5.27 | $5.55 | $5.25 | $5.49 | $3.40 | 21,916,150 |
| 2016-06-24 | $5.45 | $5.51 | $5.13 | $5.30 | $3.28 | 21,832,270 |
| 2016-06-23 | $5.46 | $5.58 | $5.41 | $5.46 | $3.38 | 21,897,870 |
| 2016-06-22 | $5.29 | $5.51 | $5.29 | $5.49 | $3.40 | 24,814,840 |
| 2016-06-21 | $5.41 | $5.48 | $5.31 | $5.32 | $3.29 | 18,848,100 |
| 2016-06-20 | $5.40 | $5.46 | $5.32 | $5.37 | $3.33 | 19,852,700 |
| 2016-06-17 | $5.19 | $5.67 | $5.19 | $5.52 | $3.42 | 43,382,330 |
| 2016-06-16 | $5.17 | $5.20 | $5.11 | $5.15 | $3.19 | 8,812,490 |
| 2016-06-15 | $5.06 | $5.23 | $5.02 | $5.19 | $3.21 | 11,433,330 |
| 2016-06-14 | $5.08 | $5.14 | $5.05 | $5.09 | $3.15 | 8,484,540 |
| 2016-06-13 | $5.31 | $5.32 | $5.10 | $5.11 | $3.16 | 14,581,590 |
| 2016-06-10 | $5.39 | $5.39 | $5.39 | $5.39 | $3.34 | 0 |
| 2016-06-09 | $5.39 | $5.39 | $5.39 | $5.39 | $3.34 | 0 |
| 2016-06-08 | $5.41 | $5.43 | $5.33 | $5.39 | $3.34 | 10,770,600 |
| 2016-06-07 | $5.44 | $5.47 | $5.39 | $5.41 | $3.35 | 8,699,020 |
| 2016-06-06 | $5.46 | $5.48 | $5.39 | $5.43 | $3.36 | 10,571,330 |
| 2016-06-03 | $5.51 | $5.51 | $5.30 | $5.47 | $3.39 | 17,511,330 |
| 2016-06-02 | $5.42 | $5.59 | $5.39 | $5.51 | $3.41 | 24,300,340 |
| 2016-06-01 | $5.43 | $5.43 | $5.43 | $5.43 | $3.36 | 0 |
| 2016-05-31 | $5.26 | $5.44 | $5.25 | $5.43 | $3.36 | 20,840,740 |
| 2016-05-30 | $5.31 | $5.34 | $5.21 | $5.23 | $3.24 | 10,315,100 |
| 2016-05-27 | $5.28 | $5.37 | $5.23 | $5.29 | $3.28 | 16,367,080 |
| 2016-05-26 | $5.32 | $5.40 | $5.19 | $5.31 | $3.29 | 17,989,430 |
| 2016-05-25 | $5.22 | $5.41 | $5.19 | $5.33 | $3.30 | 27,209,250 |
| 2016-05-24 | $5.26 | $5.26 | $5.12 | $5.17 | $3.20 | 10,774,950 |
| 2016-05-23 | $5.31 | $5.33 | $5.23 | $5.26 | $3.26 | 8,114,920 |
| 2016-05-20 | $5.12 | $5.25 | $5.08 | $5.24 | $3.24 | 7,714,210 |
| 2016-05-19 | $5.23 | $5.30 | $5.18 | $5.20 | $3.22 | 10,253,550 |
| 2016-05-18 | $5.34 | $5.37 | $5.15 | $5.21 | $3.23 | 14,881,710 |
| 2016-05-17 | $5.37 | $5.56 | $5.36 | $5.38 | $3.33 | 21,973,270 |
| 2016-05-16 | $5.26 | $5.35 | $5.22 | $5.34 | $3.31 | 10,476,770 |
| 2016-05-13 | $5.23 | $5.39 | $5.23 | $5.29 | $3.28 | 13,071,160 |
| 2016-05-12 | $5.20 | $5.32 | $5.02 | $5.31 | $3.29 | 14,182,580 |
| 2016-05-11 | $5.37 | $5.42 | $5.27 | $5.27 | $3.26 | 13,280,090 |
| 2016-05-10 | $5.33 | $5.37 | $5.26 | $5.30 | $3.28 | 11,293,100 |
| 2016-05-09 | $5.62 | $5.67 | $5.22 | $5.33 | $3.30 | 22,994,890 |
| 2016-05-06 | $6.06 | $6.09 | $5.67 | $5.70 | $3.53 | 28,024,520 |
| 2016-05-05 | $6.05 | $6.13 | $5.95 | $6.09 | $3.77 | 20,905,520 |
| 2016-05-04 | $6.12 | $6.12 | $5.98 | $6.04 | $3.74 | 17,723,740 |
| 2016-05-03 | $6.06 | $6.14 | $5.95 | $6.13 | $3.80 | 25,842,550 |
| 2016-05-02 | $6.05 | $6.05 | $6.05 | $6.05 | $3.75 | 0 |
| 2016-04-29 | $5.96 | $6.09 | $5.92 | $6.05 | $3.75 | 23,045,450 |
| 2016-04-28 | $5.96 | $6.01 | $5.78 | $6.00 | $3.72 | 21,375,430 |
| 2016-04-27 | $6.13 | $6.15 | $5.94 | $5.98 | $3.70 | 23,623,330 |
| 2016-04-26 | $6.20 | $6.39 | $6.01 | $6.13 | $3.80 | 28,927,570 |
| 2016-04-25 | $6.06 | $6.28 | $6.03 | $6.23 | $3.86 | 33,993,990 |
| 2016-04-22 | $5.97 | $6.17 | $5.86 | $6.15 | $3.81 | 33,585,560 |
| 2016-04-21 | $6.10 | $6.33 | $6.03 | $6.13 | $3.80 | 54,911,020 |
| 2016-04-20 | $6.40 | $6.45 | $5.83 | $6.03 | $3.73 | 56,160,800 |
| 2016-04-19 | $6.45 | $6.48 | $6.26 | $6.34 | $3.93 | 46,686,280 |
| 2016-04-18 | $6.39 | $6.51 | $6.25 | $6.43 | $3.98 | 58,605,520 |
| 2016-04-15 | $6.58 | $6.59 | $6.36 | $6.47 | $4.01 | 55,191,130 |
| 2016-04-14 | $7.04 | $7.05 | $6.51 | $6.65 | $4.12 | 94,325,290 |
| 2016-04-13 | $7.10 | $7.31 | $6.80 | $7.14 | $4.42 | 121,834,000 |
| 2016-04-12 | $6.20 | $6.88 | $6.08 | $6.84 | $4.24 | 47,902,250 |
| 2016-04-11 | $5.70 | $6.25 | $5.70 | $6.25 | $3.87 | 41,660,520 |
| 2016-04-08 | $5.45 | $5.69 | $5.44 | $5.68 | $3.52 | 15,728,460 |
| 2016-04-07 | $5.51 | $5.62 | $5.46 | $5.48 | $3.39 | 17,720,820 |
| 2016-04-06 | $5.42 | $5.53 | $5.36 | $5.50 | $3.41 | 12,056,010 |
| 2016-04-05 | $5.37 | $5.47 | $5.34 | $5.46 | $3.38 | 11,171,500 |
| 2016-04-04 | $5.37 | $5.37 | $5.37 | $5.37 | $3.33 | 0 |
| 2016-04-01 | $5.30 | $5.40 | $5.29 | $5.37 | $3.33 | 13,431,830 |
| 2016-03-31 | $5.31 | $5.37 | $5.25 | $5.32 | $3.29 | 11,269,330 |
| 2016-03-30 | $5.22 | $5.31 | $5.20 | $5.31 | $3.29 | 8,269,250 |
| 2016-03-29 | $5.22 | $5.24 | $5.12 | $5.18 | $3.21 | 5,812,660 |
| 2016-03-28 | $5.27 | $5.33 | $5.18 | $5.21 | $3.23 | 8,643,450 |
| 2016-03-25 | $5.22 | $5.27 | $5.19 | $5.27 | $3.26 | 6,976,200 |
| 2016-03-24 | $5.34 | $5.35 | $5.20 | $5.20 | $3.22 | 11,112,130 |
| 2016-03-23 | $5.39 | $5.46 | $5.37 | $5.41 | $3.35 | 10,155,210 |
| 2016-03-22 | $5.45 | $5.45 | $5.33 | $5.39 | $3.34 | 12,790,900 |
| 2016-03-21 | $5.37 | $5.52 | $5.30 | $5.51 | $3.41 | 21,170,900 |
| 2016-03-18 | $5.22 | $5.36 | $5.19 | $5.34 | $3.31 | 18,242,370 |
| 2016-03-17 | $5.13 | $5.22 | $5.07 | $5.20 | $3.22 | 13,682,370 |
| 2016-03-16 | $5.18 | $5.24 | $5.06 | $5.09 | $3.15 | 6,395,980 |
| 2016-03-15 | $5.24 | $5.25 | $5.11 | $5.18 | $3.21 | 7,355,180 |
| 2016-03-14 | $5.15 | $5.34 | $5.13 | $5.25 | $3.25 | 9,532,270 |
| 2016-03-11 | $5.09 | $5.19 | $5.01 | $5.11 | $3.16 | 7,804,150 |
| 2016-03-10 | $5.28 | $5.33 | $5.08 | $5.10 | $3.16 | 10,709,380 |
| 2016-03-09 | $5.38 | $5.38 | $5.16 | $5.26 | $3.26 | 16,523,480 |
| 2016-03-08 | $5.90 | $5.96 | $5.50 | $5.62 | $3.48 | 23,641,750 |
| 2016-03-07 | $5.61 | $5.75 | $5.47 | $5.72 | $3.54 | 28,986,940 |
| 2016-03-04 | $5.41 | $5.69 | $5.21 | $5.46 | $3.38 | 27,802,380 |
| 2016-03-03 | $5.42 | $5.61 | $5.37 | $5.43 | $3.36 | 24,186,600 |
| 2016-03-02 | $5.13 | $5.53 | $5.12 | $5.49 | $3.40 | 23,165,830 |
| 2016-03-01 | $4.97 | $5.23 | $4.93 | $5.18 | $3.21 | 17,337,190 |
| 2016-02-29 | $5.12 | $5.33 | $4.68 | $5.01 | $3.10 | 21,435,620 |
| 2016-02-26 | $5.09 | $5.35 | $4.94 | $5.20 | $3.22 | 21,878,400 |
| 2016-02-25 | $5.53 | $5.63 | $4.98 | $4.99 | $3.09 | 25,280,640 |
| 2016-02-24 | $5.53 | $5.62 | $5.45 | $5.53 | $3.42 | 20,922,300 |
| 2016-02-23 | $5.59 | $5.78 | $5.40 | $5.69 | $3.52 | 38,859,030 |
| 2016-02-22 | $5.10 | $5.56 | $5.06 | $5.56 | $3.44 | 28,104,890 |
| 2016-02-19 | $5.04 | $5.10 | $5.01 | $5.05 | $3.13 | 6,467,990 |
| 2016-02-18 | $5.07 | $5.23 | $5.00 | $5.07 | $3.14 | 14,347,040 |
| 2016-02-17 | $4.94 | $5.12 | $4.93 | $5.05 | $3.13 | 11,663,860 |
| 2016-02-16 | $4.83 | $5.04 | $4.83 | $4.97 | $3.08 | 11,021,520 |
| 2016-02-15 | $4.67 | $4.87 | $4.67 | $4.83 | $2.99 | 6,560,540 |
| 2016-02-12 | $4.81 | $4.81 | $4.81 | $4.81 | $2.98 | 0 |
| 2016-02-11 | $4.81 | $4.81 | $4.81 | $4.81 | $2.98 | 0 |
| 2016-02-10 | $4.81 | $4.81 | $4.81 | $4.81 | $2.98 | 0 |
| 2016-02-09 | $4.81 | $4.81 | $4.81 | $4.81 | $2.98 | 0 |
| 2016-02-08 | $4.81 | $4.81 | $4.81 | $4.81 | $2.98 | 0 |
| 2016-02-05 | $4.84 | $4.88 | $4.77 | $4.81 | $2.98 | 6,705,830 |
| 2016-02-04 | $4.77 | $4.86 | $4.73 | $4.83 | $2.99 | 9,484,690 |
| 2016-02-03 | $4.71 | $4.76 | $4.56 | $4.74 | $2.94 | 11,534,260 |
| 2016-02-02 | $4.68 | $4.80 | $4.65 | $4.76 | $2.95 | 10,349,710 |
| 2016-02-01 | $4.99 | $5.00 | $4.60 | $4.68 | $2.90 | 14,792,060 |
| 2016-01-29 | $4.96 | $5.11 | $4.91 | $5.03 | $3.11 | 13,245,400 |
| 2016-01-28 | $5.15 | $5.22 | $4.95 | $4.96 | $3.07 | 12,313,440 |
| 2016-01-27 | $5.18 | $5.40 | $5.07 | $5.26 | $3.26 | 20,718,450 |
| 2016-01-26 | $5.48 | $5.49 | $5.10 | $5.19 | $3.21 | 19,509,240 |
| 2016-01-25 | $5.56 | $5.69 | $5.45 | $5.59 | $3.46 | 20,014,350 |
| 2016-01-22 | $5.39 | $5.63 | $5.28 | $5.46 | $3.38 | 18,459,890 |
| 2016-01-21 | $5.30 | $5.60 | $5.21 | $5.25 | $3.25 | 18,654,460 |
| 2016-01-20 | $5.48 | $5.55 | $5.23 | $5.43 | $3.36 | 17,780,020 |
| 2016-01-19 | $5.37 | $5.58 | $5.30 | $5.48 | $3.39 | 21,954,350 |
| 2016-01-18 | $5.52 | $5.62 | $5.20 | $5.40 | $3.34 | 23,224,790 |
| 2016-01-15 | $6.21 | $6.33 | $5.74 | $5.75 | $3.56 | 39,074,630 |
| 2016-01-14 | $5.75 | $6.58 | $5.57 | $6.38 | $3.95 | 34,586,680 |
| 2016-01-13 | $6.18 | $6.75 | $6.04 | $6.19 | $3.83 | 39,803,390 |
| 2016-01-12 | $6.29 | $6.70 | $5.92 | $6.42 | $3.98 | 44,721,850 |
| 2016-01-11 | $6.81 | $6.97 | $6.50 | $6.58 | $4.07 | 83,904,110 |
| 2016-01-08 | $6.07 | $6.34 | $6.00 | $6.34 | $3.93 | 25,733,600 |
| 2016-01-07 | $6.30 | $6.45 | $5.75 | $5.76 | $3.57 | 9,051,360 |
| 2016-01-06 | $5.82 | $6.39 | $5.81 | $6.39 | $3.96 | 27,248,140 |
| 2016-01-05 | $5.75 | $5.92 | $5.60 | $5.81 | $3.60 | 10,643,830 |
| 2016-01-04 | $6.25 | $6.29 | $5.74 | $5.79 | $3.59 | 7,734,630 |
| 2016-01-01 | $6.29 | $6.29 | $6.29 | $6.29 | $3.89 | 0 |
| 2015-12-31 | $6.38 | $6.45 | $6.29 | $6.29 | $3.89 | 7,948,710 |
| 2015-12-30 | $6.35 | $6.41 | $6.27 | $6.38 | $3.95 | 8,675,340 |
| 2015-12-29 | $6.28 | $6.37 | $6.17 | $6.35 | $3.93 | 10,418,140 |
| 2015-12-28 | $6.50 | $6.55 | $6.26 | $6.28 | $3.89 | 12,168,460 |
| 2015-12-25 | $6.50 | $6.55 | $6.40 | $6.50 | $4.03 | 9,870,640 |
| 2015-12-24 | $6.69 | $6.76 | $6.43 | $6.57 | $4.07 | 17,795,810 |
| 2015-12-23 | $6.40 | $6.58 | $6.39 | $6.57 | $4.07 | 20,908,360 |
| 2015-12-22 | $6.41 | $6.46 | $6.36 | $6.42 | $3.98 | 11,225,860 |
| 2015-12-21 | $6.24 | $6.48 | $6.20 | $6.42 | $3.98 | 18,234,710 |
| 2015-12-18 | $6.25 | $6.28 | $6.17 | $6.25 | $3.87 | 9,812,410 |
| 2015-12-17 | $6.20 | $6.33 | $6.19 | $6.28 | $3.89 | 10,653,500 |
| 2015-12-16 | $6.22 | $6.28 | $6.13 | $6.19 | $3.83 | 7,156,840 |
| 2015-12-15 | $6.33 | $6.33 | $6.12 | $6.20 | $3.84 | 10,314,330 |
| 2015-12-14 | $6.00 | $6.33 | $5.96 | $6.33 | $3.92 | 11,354,640 |
| 2015-12-11 | $5.96 | $6.10 | $5.91 | $6.05 | $3.75 | 8,142,270 |
| 2015-12-10 | $6.26 | $6.50 | $6.11 | $6.12 | $3.79 | 14,461,180 |
| 2015-12-09 | $5.88 | $6.06 | $5.80 | $6.05 | $3.75 | 7,649,170 |
| 2015-12-08 | $6.03 | $6.03 | $5.87 | $5.93 | $3.67 | 9,357,640 |
| 2015-12-07 | $5.99 | $6.08 | $5.98 | $6.07 | $3.76 | 6,368,180 |
| 2015-12-04 | $6.03 | $6.10 | $5.93 | $6.00 | $3.72 | 9,764,920 |
| 2015-12-03 | $5.96 | $6.12 | $5.94 | $6.06 | $3.75 | 9,777,930 |
| 2015-12-02 | $5.86 | $6.01 | $5.80 | $6.00 | $3.72 | 10,693,620 |
| 2015-12-01 | $5.80 | $5.93 | $5.78 | $5.85 | $3.62 | 10,683,550 |
| 2015-11-30 | $5.94 | $5.97 | $5.64 | $5.84 | $3.62 | 9,890,060 |
| 2015-11-27 | $6.42 | $6.46 | $5.83 | $5.91 | $3.66 | 16,114,520 |
| 2015-11-26 | $6.41 | $6.58 | $6.41 | $6.47 | $4.01 | 13,909,180 |
| 2015-11-25 | $6.31 | $6.42 | $6.30 | $6.41 | $3.97 | 9,164,690 |
| 2015-11-24 | $6.36 | $6.43 | $6.23 | $6.33 | $3.92 | 10,731,780 |
| 2015-11-23 | $6.56 | $6.59 | $6.38 | $6.39 | $3.96 | 12,495,700 |
| 2015-11-20 | $6.56 | $6.63 | $6.53 | $6.57 | $4.07 | 13,353,870 |
| 2015-11-19 | $6.45 | $6.65 | $6.40 | $6.60 | $4.09 | 13,208,290 |
| 2015-11-18 | $6.57 | $6.60 | $6.40 | $6.43 | $3.98 | 10,453,840 |
| 2015-11-17 | $6.52 | $6.72 | $6.50 | $6.55 | $4.06 | 17,449,810 |
| 2015-11-16 | $6.30 | $6.50 | $6.20 | $6.50 | $4.03 | 10,659,190 |
| 2015-11-13 | $6.58 | $6.62 | $6.36 | $6.39 | $3.96 | 15,908,660 |
| 2015-11-12 | $6.73 | $6.80 | $6.62 | $6.63 | $4.11 | 18,294,440 |
| 2015-11-11 | $6.70 | $6.83 | $6.63 | $6.70 | $4.15 | 19,562,250 |
| 2015-11-10 | $6.60 | $6.82 | $6.52 | $6.77 | $4.19 | 32,942,130 |
| 2015-11-09 | $6.47 | $6.85 | $6.42 | $6.69 | $4.14 | 33,130,250 |
| 2015-11-06 | $6.45 | $6.55 | $6.40 | $6.51 | $4.03 | 22,316,910 |
| 2015-11-05 | $6.33 | $6.58 | $6.30 | $6.45 | $3.99 | 26,828,180 |
| 2015-11-04 | $6.09 | $6.35 | $6.08 | $6.32 | $3.91 | 16,253,780 |
| 2015-11-03 | $6.10 | $6.12 | $6.01 | $6.09 | $3.77 | 7,329,150 |
| 2015-11-02 | $6.10 | $6.18 | $6.04 | $6.06 | $3.75 | 9,634,170 |
| 2015-10-30 | $6.24 | $6.26 | $6.12 | $6.16 | $3.81 | 12,566,810 |
| 2015-10-29 | $6.22 | $6.34 | $6.18 | $6.28 | $3.89 | 14,160,080 |
| 2015-10-28 | $6.26 | $6.39 | $6.17 | $6.19 | $3.83 | 19,386,890 |
| 2015-10-27 | $6.44 | $6.44 | $6.09 | $6.35 | $3.93 | 19,183,570 |
| 2015-10-26 | $6.58 | $6.65 | $6.42 | $6.49 | $4.02 | 18,737,200 |
| 2015-10-23 | $6.40 | $6.60 | $6.35 | $6.55 | $4.06 | 22,885,870 |
| 2015-10-22 | $6.29 | $6.51 | $6.16 | $6.46 | $4.00 | 22,998,580 |
| 2015-10-21 | $6.96 | $6.96 | $6.35 | $6.35 | $3.93 | 44,522,160 |
| 2015-10-20 | $6.89 | $7.29 | $6.75 | $7.06 | $4.37 | 47,795,840 |
| 2015-10-19 | $6.70 | $7.01 | $6.56 | $6.90 | $4.27 | 46,437,930 |
| 2015-10-16 | $6.57 | $6.77 | $6.47 | $6.70 | $4.15 | 38,159,340 |
| 2015-10-15 | $6.32 | $6.55 | $6.22 | $6.54 | $4.05 | 30,484,270 |
| 2015-10-14 | $6.50 | $6.74 | $6.32 | $6.39 | $3.96 | 40,331,740 |
| 2015-10-13 | $6.36 | $6.61 | $6.26 | $6.56 | $4.06 | 43,348,770 |
| 2015-10-12 | $6.29 | $6.69 | $6.24 | $6.47 | $4.01 | 48,544,670 |
| 2015-10-09 | $6.23 | $6.43 | $6.15 | $6.27 | $3.88 | 32,642,250 |
| 2015-10-08 | $6.46 | $6.49 | $6.25 | $6.29 | $3.89 | 33,418,150 |
| 2015-10-07 | $6.24 | $6.24 | $6.24 | $6.24 | $3.86 | 0 |
| 2015-10-06 | $6.24 | $6.24 | $6.24 | $6.24 | $3.86 | 0 |
| 2015-10-05 | $6.24 | $6.24 | $6.24 | $6.24 | $3.86 | 0 |
| 2015-10-02 | $6.24 | $6.24 | $6.24 | $6.24 | $3.86 | 0 |
| 2015-10-01 | $6.24 | $6.24 | $6.24 | $6.24 | $3.86 | 0 |
| 2015-09-30 | $6.13 | $6.37 | $6.04 | $6.24 | $3.86 | 19,740,350 |
| 2015-09-29 | $6.50 | $6.65 | $6.24 | $6.24 | $3.86 | 31,705,130 |
| 2015-09-28 | $6.90 | $7.03 | $6.24 | $6.93 | $4.29 | 49,678,140 |
| 2015-09-25 | $6.17 | $6.78 | $5.94 | $6.78 | $4.20 | 50,320,390 |
| 2015-09-24 | $5.65 | $6.16 | $5.61 | $6.16 | $3.81 | 44,520,520 |
| 2015-09-23 | $5.73 | $5.79 | $5.55 | $5.60 | $3.47 | 10,525,300 |
| 2015-09-22 | $5.76 | $5.99 | $5.76 | $5.85 | $3.62 | 14,043,150 |
| 2015-09-21 | $5.56 | $5.83 | $5.47 | $5.79 | $3.59 | 12,285,810 |
| 2015-09-18 | $5.64 | $5.71 | $5.50 | $5.61 | $3.47 | 8,356,380 |
| 2015-09-17 | $5.77 | $5.97 | $5.64 | $5.65 | $3.50 | 19,306,890 |
| 2015-09-16 | $5.35 | $5.91 | $5.18 | $5.88 | $3.64 | 19,204,040 |
| 2015-09-15 | $5.33 | $5.77 | $5.23 | $5.38 | $3.33 | 17,654,420 |
| 2015-09-14 | $5.78 | $5.83 | $5.20 | $5.44 | $3.37 | 10,989,740 |
| 2015-09-11 | $5.79 | $5.83 | $5.67 | $5.78 | $3.58 | 6,919,750 |
| 2015-09-10 | $5.75 | $5.90 | $5.67 | $5.81 | $3.60 | 10,471,800 |
| 2015-09-09 | $5.70 | $5.94 | $5.63 | $5.88 | $3.64 | 11,669,580 |
| 2015-09-08 | $5.43 | $5.70 | $5.39 | $5.67 | $3.51 | 6,441,740 |
| 2015-09-07 | $5.44 | $5.66 | $5.40 | $5.45 | $3.37 | 6,318,050 |
| 2015-09-04 | $5.37 | $5.37 | $5.37 | $5.37 | $3.33 | 0 |
| 2015-09-03 | $5.37 | $5.37 | $5.37 | $5.37 | $3.33 | 0 |
| 2015-09-02 | $5.26 | $5.68 | $5.25 | $5.37 | $3.33 | 8,320,290 |
| 2015-09-01 | $5.80 | $5.90 | $5.57 | $5.63 | $3.49 | 11,084,550 |
| 2015-08-31 | $5.92 | $5.93 | $5.73 | $5.76 | $3.57 | 10,340,890 |
| 2015-08-28 | $5.81 | $6.09 | $5.71 | $6.06 | $3.75 | 17,489,810 |
| 2015-08-27 | $5.54 | $5.82 | $5.43 | $5.78 | $3.58 | 12,480,160 |
| 2015-08-26 | $5.38 | $5.63 | $5.06 | $5.52 | $3.42 | 19,589,040 |
| 2015-08-25 | $5.38 | $5.57 | $5.31 | $5.31 | $3.29 | 14,271,520 |
| 2015-08-24 | $6.35 | $6.39 | $5.90 | $5.90 | $3.65 | 14,076,130 |
| 2015-08-21 | $6.80 | $6.91 | $6.47 | $6.56 | $4.06 | 16,382,750 |
| 2015-08-20 | $7.08 | $7.22 | $6.96 | $6.98 | $4.32 | 15,110,470 |
| 2015-08-19 | $6.70 | $7.16 | $6.50 | $7.09 | $4.39 | 18,807,700 |
| 2015-08-18 | $7.56 | $7.71 | $6.80 | $6.86 | $4.25 | 28,751,500 |
| 2015-08-17 | $7.42 | $7.62 | $7.27 | $7.56 | $4.68 | 22,500,720 |
| 2015-08-14 | $7.56 | $7.74 | $7.43 | $7.44 | $4.61 | 19,821,430 |
| 2015-08-13 | $7.36 | $7.56 | $7.25 | $7.52 | $4.66 | 15,557,090 |
| 2015-08-12 | $7.30 | $7.63 | $7.27 | $7.41 | $4.59 | 24,981,390 |
| 2015-08-11 | $7.46 | $7.58 | $7.34 | $7.43 | $4.60 | 20,162,760 |
| 2015-08-10 | $7.30 | $7.59 | $7.21 | $7.53 | $4.66 | 24,368,620 |
| 2015-08-07 | $7.10 | $7.33 | $7.09 | $7.27 | $4.50 | 16,495,120 |
| 2015-08-06 | $6.85 | $7.44 | $6.82 | $7.17 | $4.44 | 17,420,080 |
| 2015-08-05 | $7.09 | $7.18 | $6.90 | $7.02 | $4.35 | 16,437,560 |
| 2015-08-04 | $6.73 | $7.23 | $6.62 | $7.20 | $4.46 | 26,472,350 |
| 2015-08-03 | $6.47 | $6.76 | $6.30 | $6.74 | $4.17 | 19,681,980 |
| 2015-07-31 | $6.36 | $6.57 | $6.36 | $6.49 | $4.02 | 10,365,280 |
| 2015-07-30 | $6.70 | $6.86 | $6.46 | $6.49 | $4.02 | 15,828,530 |
| 2015-07-29 | $6.60 | $6.80 | $6.32 | $6.77 | $4.19 | 18,078,440 |
| 2015-07-28 | $6.38 | $6.58 | $5.91 | $6.44 | $3.99 | 28,434,100 |
| 2015-07-27 | $7.05 | $7.21 | $6.55 | $6.55 | $4.06 | 26,565,350 |
| 2015-07-24 | $7.28 | $7.80 | $7.20 | $7.28 | $4.51 | 45,026,820 |
| 2015-07-23 | $7.03 | $7.42 | $7.02 | $7.34 | $4.55 | 30,879,380 |
| 2015-07-22 | $7.07 | $7.18 | $6.83 | $7.12 | $4.41 | 22,118,310 |
| 2015-07-21 | $7.00 | $7.18 | $6.83 | $7.12 | $4.41 | 20,071,090 |
| 2015-07-20 | $7.08 | $7.30 | $6.94 | $7.08 | $4.38 | 23,415,710 |
| 2015-07-17 | $6.69 | $7.18 | $6.69 | $7.09 | $4.39 | 22,592,720 |
| 2015-07-16 | $6.43 | $6.82 | $6.19 | $6.69 | $4.14 | 20,111,690 |
| 2015-07-15 | $6.98 | $6.99 | $6.43 | $6.43 | $3.98 | 28,463,900 |
| 2015-07-14 | $7.29 | $7.70 | $7.01 | $7.14 | $4.42 | 42,405,100 |
| 2015-07-13 | $7.10 | $7.40 | $6.80 | $7.40 | $4.58 | 51,012,990 |
| 2015-07-10 | $6.35 | $6.73 | $6.22 | $6.73 | $4.17 | 19,596,630 |
| 2015-07-09 | $5.49 | $6.12 | $5.47 | $6.12 | $3.79 | 22,523,230 |
Anhui Hengyuan Coal Industry Company Ltd (600971) News Headlines
Recent Anhui Hengyuan Coal Industry Company Ltd (600971) News
Similar Companies to Anhui Hengyuan Coal Industry Company Ltd (600971) 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 | -- | -- | -- |