Hunan New Wellful Company Ltd (600975) Exchange: SHG
Data as of July 11, 2025
$6.22 ($0.04) 0.65%
Hunan New Wellful Company Ltd - Daily Information
Click for more stock information on Hunan New Wellful Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.18 |
| Previous Close | $6.22 |
| High | $6.33 |
| Low | $6.18 |
| Adjusted Open | $6.18 |
| Previous Adjusted Close | $6.22 |
| Adjusted High | $6.33 |
| Adjusted Low | $6.18 |
About Hunan New Wellful Company Ltd (600975)
Hunan New Wellful Co., Ltd. is a China-based company principally engaged in the breeding and distribution of pigs. The Company operates its businesses primarily through pig distribution, pig breeding, feedstuffs marketing, raw material trading, fresh meat business, frozen meat business and investment business. The Company operates its businesses primarily in Mainland China, Hong Kong and Macau.
Invest in Hunan New Wellful Company Ltd (600975)
Historical Stock Data for Hunan New Wellful Company Ltd (600975)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.18 | $6.33 | $6.18 | $6.22 | $6.22 | 42,723,700 |
| 2025-07-08 | $6.17 | $6.18 | $6.12 | $6.18 | $6.18 | 21,310,850 |
| 2025-07-07 | $6.15 | $6.19 | $6.11 | $6.17 | $6.17 | 16,409,300 |
| 2025-07-04 | $6.20 | $6.24 | $6.15 | $6.16 | $6.16 | 25,240,740 |
| 2025-07-03 | $6.20 | $6.23 | $6.14 | $6.20 | $6.20 | 33,628,470 |
| 2025-07-02 | $6.04 | $6.23 | $6.03 | $6.18 | $6.18 | 45,171,780 |
| 2025-06-30 | $6.03 | $6.05 | $6.02 | $6.05 | $6.05 | 14,001,370 |
| 2025-06-27 | $6.03 | $6.06 | $6.02 | $6.04 | $6.04 | 11,421,400 |
| 2025-06-26 | $6.06 | $6.06 | $6.02 | $6.03 | $6.03 | 15,619,730 |
| 2025-06-25 | $6.03 | $6.08 | $6.01 | $6.07 | $6.07 | 18,437,000 |
| 2025-06-24 | $6.02 | $6.05 | $5.99 | $6.04 | $6.04 | 15,913,300 |
| 2025-06-23 | $5.97 | $6.00 | $5.91 | $5.99 | $5.99 | 16,207,200 |
| 2025-06-20 | $5.99 | $6.03 | $5.96 | $5.98 | $5.98 | 11,303,900 |
| 2025-06-19 | $6.05 | $6.07 | $5.98 | $5.99 | $5.99 | 17,234,430 |
| 2025-06-18 | $6.13 | $6.16 | $6.05 | $6.06 | $6.06 | 20,086,700 |
| 2025-06-17 | $6.12 | $6.19 | $6.10 | $6.15 | $6.15 | 14,913,920 |
| 2025-06-13 | $6.23 | $6.28 | $6.15 | $6.16 | $6.16 | 39,319,200 |
| 2025-06-12 | $6.25 | $6.30 | $6.20 | $6.26 | $6.26 | 28,105,100 |
| 2025-06-11 | $6.14 | $6.31 | $6.11 | $6.28 | $6.28 | 55,311,510 |
| 2025-06-10 | $6.15 | $6.19 | $6.06 | $6.11 | $6.11 | 20,742,200 |
| 2025-06-09 | $6.08 | $6.17 | $6.07 | $6.15 | $6.15 | 26,259,910 |
| 2025-06-06 | $6.06 | $6.12 | $6.05 | $6.08 | $6.08 | 13,638,300 |
| 2025-06-05 | $6.10 | $6.11 | $6.04 | $6.06 | $6.06 | 16,600,000 |
| 2025-06-04 | $6.08 | $6.13 | $6.03 | $6.12 | $6.12 | 22,397,360 |
| 2025-06-03 | $6.09 | $6.19 | $6.05 | $6.12 | $6.12 | 26,038,100 |
| 2025-05-30 | $6.00 | $6.17 | $5.99 | $6.09 | $6.09 | 46,593,330 |
| 2025-05-29 | $5.95 | $6.01 | $5.95 | $6.01 | $6.01 | 10,418,050 |
| 2025-05-28 | $6.00 | $6.01 | $5.96 | $5.97 | $5.97 | 8,722,240 |
| 2025-05-27 | $5.98 | $6.01 | $5.96 | $6.00 | $6.00 | 9,363,100 |
| 2025-05-26 | $5.95 | $6.01 | $5.94 | $5.98 | $5.98 | 12,413,760 |
| 2025-05-23 | $6.02 | $6.05 | $5.97 | $5.97 | $5.97 | 14,460,800 |
| 2025-05-22 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 13,492,760 |
| 2025-05-21 | $6.10 | $6.11 | $6.07 | $6.11 | $6.11 | 12,212,760 |
| 2025-05-20 | $6.06 | $6.13 | $6.06 | $6.12 | $6.12 | 19,065,600 |
| 2025-05-19 | $6.00 | $6.07 | $6.00 | $6.06 | $6.06 | 14,022,500 |
| 2025-05-16 | $6.05 | $6.06 | $5.98 | $6.01 | $6.01 | 17,118,730 |
| 2025-05-15 | $6.06 | $6.09 | $6.03 | $6.04 | $6.04 | 14,114,500 |
| 2025-05-14 | $6.03 | $6.08 | $6.02 | $6.07 | $6.07 | 13,964,100 |
| 2025-05-13 | $6.09 | $6.11 | $6.02 | $6.05 | $6.05 | 15,473,000 |
| 2025-05-12 | $6.07 | $6.10 | $6.02 | $6.09 | $6.09 | 17,926,160 |
| 2025-05-09 | $6.14 | $6.15 | $6.06 | $6.06 | $6.06 | 20,032,500 |
| 2025-05-08 | $6.13 | $6.15 | $6.09 | $6.15 | $6.15 | 20,138,870 |
| 2025-05-07 | $6.14 | $6.17 | $6.10 | $6.16 | $6.16 | 27,701,400 |
| 2025-05-06 | $6.08 | $6.12 | $6.05 | $6.12 | $6.12 | 21,343,260 |
| 2025-04-30 | $6.04 | $6.09 | $6.04 | $6.05 | $6.05 | 16,296,900 |
| 2025-04-29 | $6.03 | $6.08 | $6.00 | $6.05 | $6.05 | 16,019,160 |
| 2025-04-28 | $6.12 | $6.12 | $5.99 | $6.00 | $6.00 | 22,598,430 |
| 2025-04-25 | $6.09 | $6.15 | $6.06 | $6.09 | $6.09 | 22,387,310 |
| 2025-04-24 | $6.15 | $6.22 | $6.07 | $6.09 | $6.09 | 31,242,840 |
| 2025-04-23 | $6.24 | $6.26 | $6.15 | $6.16 | $6.16 | 31,842,630 |
| 2025-04-22 | $6.23 | $6.31 | $6.12 | $6.29 | $6.29 | 51,480,190 |
| 2025-04-21 | $6.26 | $6.26 | $6.14 | $6.25 | $6.25 | 29,647,700 |
| 2025-04-18 | $6.38 | $6.38 | $6.24 | $6.27 | $6.27 | 28,337,900 |
| 2025-04-17 | $6.34 | $6.43 | $6.27 | $6.37 | $6.37 | 29,676,750 |
| 2025-04-16 | $6.40 | $6.42 | $6.20 | $6.37 | $6.37 | 42,411,670 |
| 2025-04-15 | $6.43 | $6.50 | $6.35 | $6.42 | $6.42 | 39,110,790 |
| 2025-04-14 | $6.32 | $6.50 | $6.32 | $6.48 | $6.48 | 58,946,590 |
| 2025-04-11 | $6.61 | $6.63 | $6.37 | $6.39 | $6.39 | 78,262,580 |
| 2025-04-10 | $6.40 | $6.79 | $6.39 | $6.69 | $6.69 | 125,128,780 |
| 2025-04-09 | $6.59 | $6.87 | $6.30 | $6.67 | $6.67 | 151,085,320 |
| 2025-04-08 | $5.93 | $6.53 | $5.93 | $6.53 | $6.53 | 125,209,900 |
| 2025-04-07 | $5.95 | $6.27 | $5.85 | $5.94 | $5.94 | 84,465,190 |
| 2025-04-03 | $5.91 | $6.08 | $5.90 | $6.04 | $6.04 | 22,220,820 |
| 2025-04-02 | $5.95 | $6.00 | $5.91 | $5.93 | $5.93 | 13,406,300 |
| 2025-04-01 | $5.90 | $6.02 | $5.90 | $5.96 | $5.96 | 18,393,770 |
| 2025-03-31 | $6.15 | $6.15 | $5.90 | $5.91 | $5.91 | 32,154,310 |
| 2025-03-28 | $6.25 | $6.25 | $6.13 | $6.16 | $6.16 | 17,462,900 |
| 2025-03-27 | $6.31 | $6.36 | $6.25 | $6.26 | $6.26 | 21,163,770 |
| 2025-03-26 | $6.25 | $6.39 | $6.22 | $6.35 | $6.35 | 41,659,870 |
| 2025-03-25 | $6.14 | $6.30 | $6.09 | $6.27 | $6.27 | 25,891,810 |
| 2025-03-24 | $6.18 | $6.18 | $6.07 | $6.15 | $6.15 | 17,272,840 |
| 2025-03-21 | $6.19 | $6.25 | $6.11 | $6.16 | $6.16 | 20,166,340 |
| 2025-03-20 | $6.26 | $6.31 | $6.22 | $6.22 | $6.22 | 14,872,510 |
| 2025-03-19 | $6.25 | $6.28 | $6.21 | $6.24 | $6.24 | 14,410,010 |
| 2025-03-18 | $6.30 | $6.33 | $6.22 | $6.26 | $6.26 | 19,528,100 |
| 2025-03-17 | $6.35 | $6.40 | $6.32 | $6.32 | $6.32 | 31,372,700 |
| 2025-03-14 | $6.29 | $6.32 | $6.25 | $6.32 | $6.32 | 29,604,820 |
| 2025-03-13 | $6.26 | $6.35 | $6.23 | $6.28 | $6.28 | 29,804,380 |
| 2025-03-12 | $6.38 | $6.39 | $6.25 | $6.25 | $6.25 | 40,762,570 |
| 2025-03-11 | $6.08 | $6.44 | $6.06 | $6.40 | $6.40 | 72,608,020 |
| 2025-03-10 | $6.13 | $6.22 | $6.10 | $6.14 | $6.14 | 35,761,900 |
| 2025-03-07 | $6.01 | $6.08 | $6.00 | $6.04 | $6.04 | 18,612,760 |
| 2025-03-06 | $6.03 | $6.04 | $5.99 | $6.03 | $6.03 | 15,307,720 |
| 2025-03-05 | $6.10 | $6.13 | $6.00 | $6.03 | $6.03 | 11,735,300 |
| 2025-03-04 | $5.97 | $6.09 | $5.92 | $6.06 | $6.06 | 19,714,300 |
| 2025-03-03 | $5.95 | $6.05 | $5.95 | $5.99 | $5.99 | 12,744,380 |
| 2025-02-28 | $6.05 | $6.09 | $5.96 | $5.98 | $5.98 | 16,305,440 |
| 2025-02-27 | $6.09 | $6.10 | $6.02 | $6.06 | $6.06 | 15,567,690 |
| 2025-02-26 | $6.08 | $6.11 | $6.04 | $6.09 | $6.09 | 16,158,720 |
| 2025-02-25 | $6.04 | $6.15 | $6.01 | $6.08 | $6.08 | 19,172,750 |
| 2025-02-24 | $6.15 | $6.21 | $6.07 | $6.10 | $6.10 | 27,726,260 |
| 2025-02-20 | $6.11 | $6.13 | $6.03 | $6.05 | $6.05 | 20,213,530 |
| 2025-02-19 | $5.91 | $6.24 | $5.89 | $6.14 | $6.14 | 39,324,420 |
| 2025-02-18 | $6.08 | $6.09 | $5.90 | $5.91 | $5.91 | 24,321,100 |
| 2025-02-17 | $6.02 | $6.10 | $5.96 | $6.08 | $6.08 | 24,445,500 |
| 2025-02-14 | $6.14 | $6.15 | $6.02 | $6.05 | $6.05 | 38,403,210 |
| 2025-02-13 | $5.86 | $6.25 | $5.85 | $6.21 | $6.21 | 71,237,100 |
| 2025-02-12 | $5.87 | $5.89 | $5.80 | $5.87 | $5.87 | 18,712,730 |
| 2025-02-11 | $5.93 | $5.97 | $5.87 | $5.88 | $5.88 | 19,498,970 |
| 2025-02-10 | $5.93 | $5.96 | $5.90 | $5.96 | $5.96 | 19,437,220 |
| 2025-02-07 | $5.88 | $5.98 | $5.86 | $5.93 | $5.93 | 27,434,190 |
| 2025-02-06 | $5.89 | $5.90 | $5.77 | $5.90 | $5.90 | 17,418,700 |
| 2025-02-05 | $5.93 | $5.94 | $5.85 | $5.88 | $5.88 | 12,206,800 |
| 2025-01-27 | $5.86 | $5.96 | $5.86 | $5.88 | $5.88 | 17,645,180 |
| 2025-01-24 | $5.74 | $5.86 | $5.70 | $5.85 | $5.85 | 18,430,030 |
| 2025-01-23 | $5.73 | $5.87 | $5.73 | $5.76 | $5.76 | 19,887,840 |
| 2025-01-22 | $5.78 | $5.80 | $5.69 | $5.70 | $5.70 | 10,743,460 |
| 2025-01-21 | $5.87 | $5.91 | $5.76 | $5.80 | $5.80 | 11,442,760 |
| 2025-01-20 | $5.84 | $5.87 | $5.78 | $5.83 | $5.83 | 12,794,000 |
| 2025-01-17 | $5.75 | $5.82 | $5.72 | $5.80 | $5.80 | 12,382,900 |
| 2025-01-16 | $5.76 | $5.84 | $5.74 | $5.77 | $5.77 | 14,022,100 |
| 2025-01-15 | $5.79 | $5.80 | $5.74 | $5.76 | $5.76 | 11,905,800 |
| 2025-01-14 | $5.63 | $5.81 | $5.63 | $5.80 | $5.80 | 18,714,100 |
| 2025-01-13 | $5.60 | $5.66 | $5.56 | $5.65 | $5.65 | 12,085,600 |
| 2025-01-09 | $5.83 | $5.92 | $5.81 | $5.84 | $5.84 | 13,315,010 |
| 2025-01-08 | $5.86 | $5.89 | $5.70 | $5.81 | $5.81 | 18,111,900 |
| 2025-01-07 | $5.86 | $5.92 | $5.82 | $5.92 | $5.92 | 15,250,530 |
| 2025-01-06 | $5.88 | $5.94 | $5.76 | $5.87 | $5.87 | 17,384,070 |
| 2025-01-03 | $6.07 | $6.12 | $5.85 | $5.87 | $5.87 | 29,076,440 |
| 2025-01-02 | $6.23 | $6.31 | $6.06 | $6.09 | $6.09 | 29,673,690 |
| 2024-12-31 | $6.29 | $6.34 | $6.20 | $6.20 | $6.20 | 19,207,140 |
| 2024-12-30 | $6.36 | $6.39 | $6.24 | $6.29 | $6.29 | 20,374,400 |
| 2024-12-27 | $6.16 | $6.43 | $6.14 | $6.37 | $6.37 | 32,236,270 |
| 2024-12-26 | $6.18 | $6.25 | $6.14 | $6.18 | $6.18 | 15,497,700 |
| 2024-12-25 | $6.30 | $6.30 | $6.10 | $6.19 | $6.19 | 23,936,600 |
| 2024-12-24 | $6.26 | $6.30 | $6.24 | $6.30 | $6.30 | 18,242,300 |
| 2024-12-23 | $6.41 | $6.42 | $6.24 | $6.25 | $6.25 | 27,569,900 |
| 2024-12-20 | $6.43 | $6.48 | $6.38 | $6.41 | $6.41 | 23,150,600 |
| 2024-12-19 | $6.36 | $6.44 | $6.28 | $6.43 | $6.43 | 27,437,370 |
| 2024-12-18 | $6.47 | $6.50 | $6.36 | $6.39 | $6.39 | 33,326,500 |
| 2024-12-17 | $6.75 | $6.78 | $6.45 | $6.47 | $6.47 | 46,472,610 |
| 2024-12-16 | $6.75 | $6.85 | $6.71 | $6.75 | $6.75 | 31,003,470 |
| 2024-12-13 | $6.96 | $6.96 | $6.76 | $6.79 | $6.79 | 53,625,970 |
| 2024-12-12 | $6.81 | $6.97 | $6.74 | $6.96 | $6.96 | 69,318,010 |
| 2024-12-11 | $6.61 | $6.85 | $6.61 | $6.81 | $6.81 | 54,647,700 |
| 2024-12-10 | $6.76 | $6.79 | $6.62 | $6.64 | $6.64 | 45,208,060 |
| 2024-12-09 | $6.64 | $6.64 | $6.53 | $6.61 | $6.61 | 27,226,760 |
| 2024-12-06 | $6.54 | $6.65 | $6.53 | $6.64 | $6.64 | 25,921,520 |
| 2024-12-05 | $6.56 | $6.59 | $6.50 | $6.55 | $6.55 | 24,427,200 |
| 2024-12-04 | $6.74 | $6.76 | $6.54 | $6.58 | $6.58 | 40,255,400 |
| 2024-12-03 | $6.74 | $6.89 | $6.66 | $6.79 | $6.79 | 50,412,200 |
| 2024-12-02 | $6.55 | $6.78 | $6.53 | $6.76 | $6.76 | 47,831,980 |
| 2024-11-29 | $6.47 | $6.60 | $6.42 | $6.58 | $6.58 | 35,406,690 |
| 2024-11-28 | $6.45 | $6.52 | $6.39 | $6.47 | $6.47 | 27,217,960 |
| 2024-11-27 | $6.36 | $6.44 | $6.25 | $6.43 | $6.43 | 21,633,800 |
| 2024-11-26 | $6.43 | $6.47 | $6.36 | $6.40 | $6.40 | 19,432,600 |
| 2024-11-25 | $6.28 | $6.50 | $6.26 | $6.41 | $6.41 | 26,160,240 |
| 2024-11-22 | $6.56 | $6.56 | $6.26 | $6.28 | $6.28 | 33,366,200 |
| 2024-11-21 | $6.42 | $6.61 | $6.41 | $6.57 | $6.57 | 38,045,900 |
| 2024-11-20 | $6.36 | $6.47 | $6.33 | $6.44 | $6.44 | 24,836,100 |
| 2024-11-19 | $6.38 | $6.40 | $6.26 | $6.40 | $6.40 | 25,877,200 |
| 2024-11-18 | $6.48 | $6.56 | $6.32 | $6.34 | $6.34 | 36,926,410 |
| 2024-11-15 | $6.61 | $6.71 | $6.50 | $6.50 | $6.50 | 32,032,570 |
| 2024-11-14 | $6.82 | $6.92 | $6.63 | $6.63 | $6.63 | 40,933,960 |
| 2024-11-13 | $6.92 | $6.93 | $6.73 | $6.92 | $6.92 | 49,708,330 |
| 2024-11-12 | $6.87 | $7.10 | $6.86 | $6.93 | $6.93 | 84,262,590 |
| 2024-11-11 | $6.73 | $6.85 | $6.67 | $6.85 | $6.85 | 49,486,660 |
| 2024-11-08 | $7.06 | $7.10 | $6.78 | $6.82 | $6.82 | 78,046,880 |
| 2024-11-07 | $6.79 | $7.06 | $6.71 | $6.98 | $6.98 | 100,593,670 |
| 2024-11-06 | $6.49 | $6.79 | $6.48 | $6.73 | $6.73 | 87,572,070 |
| 2024-11-05 | $6.37 | $6.54 | $6.36 | $6.52 | $6.52 | 57,989,220 |
| 2024-11-04 | $6.28 | $6.43 | $6.20 | $6.40 | $6.40 | 37,604,440 |
| 2024-11-01 | $6.40 | $6.50 | $6.23 | $6.29 | $6.29 | 53,224,000 |
| 2024-10-31 | $6.43 | $6.46 | $6.36 | $6.41 | $6.41 | 52,242,090 |
| 2024-10-30 | $6.38 | $6.49 | $6.34 | $6.47 | $6.47 | 56,299,390 |
| 2024-10-29 | $6.60 | $6.63 | $6.32 | $6.34 | $6.34 | 70,693,420 |
| 2024-10-28 | $6.34 | $6.62 | $6.32 | $6.62 | $6.62 | 70,669,650 |
| 2024-10-25 | $6.27 | $6.40 | $6.26 | $6.37 | $6.37 | 39,539,710 |
| 2024-10-24 | $6.30 | $6.41 | $6.26 | $6.29 | $6.29 | 30,777,820 |
| 2024-10-23 | $6.50 | $6.55 | $6.35 | $6.37 | $6.37 | 57,715,920 |
| 2024-10-22 | $6.28 | $6.45 | $6.23 | $6.45 | $6.45 | 64,500,980 |
| 2024-10-21 | $6.23 | $6.38 | $6.21 | $6.30 | $6.30 | 55,456,980 |
| 2024-10-18 | $6.05 | $6.28 | $6.02 | $6.20 | $6.20 | 54,078,060 |
| 2024-10-17 | $6.23 | $6.28 | $6.10 | $6.11 | $6.11 | 45,336,600 |
| 2024-10-16 | $6.14 | $6.38 | $6.10 | $6.23 | $6.23 | 51,435,100 |
| 2024-10-15 | $6.19 | $6.36 | $6.12 | $6.23 | $6.23 | 58,328,920 |
| 2024-10-14 | $6.12 | $6.34 | $6.02 | $6.27 | $6.27 | 68,598,110 |
| 2024-10-11 | $6.45 | $6.45 | $6.00 | $6.06 | $6.06 | 117,175,800 |
| 2024-10-10 | $6.21 | $6.62 | $6.21 | $6.62 | $6.62 | 120,368,760 |
| 2024-10-09 | $6.64 | $6.64 | $6.01 | $6.02 | $6.02 | 87,871,300 |
| 2024-10-08 | $7.27 | $7.27 | $6.32 | $6.63 | $6.63 | 147,290,580 |
| 2024-09-30 | $6.33 | $6.62 | $6.11 | $6.62 | $6.62 | 106,104,700 |
| 2024-09-27 | $5.81 | $6.03 | $5.79 | $6.02 | $6.02 | 45,537,860 |
| 2024-09-26 | $5.38 | $5.68 | $5.36 | $5.68 | $5.68 | 49,226,130 |
| 2024-09-25 | $5.43 | $5.57 | $5.38 | $5.41 | $5.41 | 45,985,500 |
| 2024-09-24 | $5.17 | $5.38 | $5.15 | $5.38 | $5.38 | 44,596,520 |
| 2024-09-23 | $5.13 | $5.22 | $5.12 | $5.13 | $5.13 | 17,383,860 |
| 2024-09-20 | $5.28 | $5.29 | $5.13 | $5.18 | $5.18 | 19,084,480 |
| 2024-09-19 | $5.12 | $5.33 | $5.12 | $5.26 | $5.26 | 26,853,280 |
| 2024-09-18 | $5.20 | $5.22 | $5.04 | $5.10 | $5.10 | 18,137,070 |
| 2024-09-13 | $5.22 | $5.29 | $5.18 | $5.19 | $5.19 | 16,820,030 |
| 2024-09-12 | $5.31 | $5.38 | $5.23 | $5.23 | $5.23 | 18,659,040 |
| 2024-09-11 | $5.30 | $5.36 | $5.27 | $5.30 | $5.30 | 12,149,800 |
| 2024-09-10 | $5.38 | $5.42 | $5.25 | $5.34 | $5.34 | 16,547,760 |
| 2024-09-09 | $5.30 | $5.40 | $5.25 | $5.37 | $5.37 | 15,500,340 |
| 2024-09-06 | $5.50 | $5.51 | $5.36 | $5.36 | $5.36 | 17,370,160 |
| 2024-09-05 | $5.46 | $5.52 | $5.43 | $5.48 | $5.48 | 18,628,450 |
| 2024-09-04 | $5.48 | $5.56 | $5.41 | $5.43 | $5.43 | 23,221,970 |
| 2024-09-03 | $5.40 | $5.53 | $5.37 | $5.51 | $5.51 | 24,044,000 |
| 2024-09-02 | $5.57 | $5.62 | $5.40 | $5.40 | $5.40 | 26,057,000 |
| 2024-08-30 | $5.46 | $5.63 | $5.37 | $5.55 | $5.55 | 30,688,350 |
| 2024-08-29 | $5.38 | $5.46 | $5.32 | $5.44 | $5.44 | 18,781,000 |
| 2024-08-28 | $5.36 | $5.46 | $5.23 | $5.39 | $5.39 | 20,739,460 |
| 2024-08-27 | $5.58 | $5.58 | $5.36 | $5.38 | $5.38 | 22,173,600 |
| 2024-08-26 | $5.49 | $5.62 | $5.45 | $5.59 | $5.59 | 19,083,230 |
| 2024-08-23 | $5.52 | $5.61 | $5.46 | $5.49 | $5.49 | 23,911,600 |
| 2024-08-22 | $5.74 | $5.78 | $5.55 | $5.57 | $5.57 | 31,638,890 |
| 2024-08-21 | $5.77 | $5.83 | $5.74 | $5.74 | $5.74 | 19,236,400 |
| 2024-08-20 | $5.95 | $5.98 | $5.75 | $5.79 | $5.79 | 27,272,950 |
| 2024-08-19 | $6.00 | $6.04 | $5.93 | $5.94 | $5.94 | 30,179,300 |
| 2024-08-16 | $6.30 | $6.31 | $6.05 | $6.06 | $6.06 | 48,501,640 |
| 2024-08-15 | $6.38 | $6.53 | $6.32 | $6.35 | $6.35 | 41,561,120 |
| 2024-08-14 | $6.50 | $6.53 | $6.34 | $6.36 | $6.36 | 42,768,000 |
| 2024-08-13 | $6.31 | $6.74 | $6.26 | $6.54 | $6.54 | 70,197,500 |
| 2024-08-12 | $6.31 | $6.45 | $6.27 | $6.30 | $6.30 | 44,425,000 |
| 2024-08-09 | $6.32 | $6.36 | $6.24 | $6.28 | $6.28 | 26,060,100 |
| 2024-08-08 | $6.23 | $6.39 | $6.20 | $6.35 | $6.35 | 38,470,960 |
| 2024-08-07 | $6.40 | $6.40 | $6.20 | $6.25 | $6.25 | 39,013,680 |
| 2024-08-06 | $6.33 | $6.47 | $6.23 | $6.41 | $6.41 | 46,699,900 |
| 2024-08-05 | $6.40 | $6.54 | $6.25 | $6.28 | $6.28 | 66,388,200 |
| 2024-08-02 | $6.09 | $6.47 | $6.03 | $6.36 | $6.36 | 74,347,420 |
| 2024-08-01 | $6.12 | $6.22 | $6.03 | $6.08 | $6.08 | 34,278,270 |
| 2024-07-31 | $5.90 | $6.12 | $5.82 | $6.12 | $6.12 | 40,752,260 |
| 2024-07-30 | $5.78 | $5.97 | $5.73 | $5.92 | $5.92 | 34,526,910 |
| 2024-07-29 | $5.77 | $5.81 | $5.64 | $5.81 | $5.81 | 31,650,800 |
| 2024-07-26 | $5.76 | $5.83 | $5.69 | $5.76 | $5.76 | 32,842,620 |
| 2024-07-25 | $5.76 | $5.87 | $5.70 | $5.76 | $5.76 | 31,862,000 |
| 2024-07-24 | $6.05 | $6.11 | $5.75 | $5.76 | $5.76 | 56,268,830 |
| 2024-07-23 | $6.24 | $6.33 | $6.07 | $6.08 | $6.08 | 30,391,810 |
| 2024-07-22 | $6.32 | $6.37 | $6.23 | $6.25 | $6.25 | 30,834,510 |
| 2024-07-19 | $6.34 | $6.39 | $6.29 | $6.34 | $6.34 | 33,597,600 |
| 2024-07-18 | $6.44 | $6.50 | $6.29 | $6.40 | $6.40 | 30,465,240 |
| 2024-07-17 | $6.56 | $6.58 | $6.41 | $6.48 | $6.48 | 29,229,960 |
| 2024-07-16 | $6.47 | $6.65 | $6.39 | $6.55 | $6.55 | 40,038,510 |
| 2024-07-15 | $6.31 | $6.60 | $6.26 | $6.52 | $6.52 | 46,973,380 |
| 2024-07-12 | $6.48 | $6.56 | $6.22 | $6.32 | $6.32 | 47,580,740 |
| 2024-07-11 | $6.67 | $6.74 | $6.46 | $6.52 | $6.52 | 43,533,200 |
| 2024-07-10 | $6.54 | $6.68 | $6.35 | $6.58 | $6.58 | 31,347,190 |
| 2024-07-09 | $6.83 | $6.85 | $6.43 | $6.62 | $6.62 | 47,915,230 |
| 2024-07-08 | $7.03 | $7.07 | $6.83 | $6.86 | $6.86 | 18,978,600 |
| 2024-07-05 | $6.91 | $7.08 | $6.80 | $7.03 | $7.03 | 17,714,420 |
| 2024-07-04 | $7.23 | $7.28 | $6.90 | $6.93 | $6.93 | 26,968,260 |
| 2024-07-03 | $7.39 | $7.42 | $7.19 | $7.23 | $7.23 | 19,554,070 |
| 2024-07-02 | $7.49 | $7.51 | $7.33 | $7.38 | $7.38 | 21,903,580 |
| 2024-07-01 | $7.12 | $7.54 | $7.11 | $7.49 | $7.49 | 43,650,550 |
| 2024-06-28 | $7.24 | $7.32 | $7.05 | $7.07 | $7.07 | 31,761,220 |
| 2024-06-27 | $7.42 | $7.56 | $7.22 | $7.24 | $7.24 | 31,072,350 |
| 2024-06-26 | $7.69 | $7.69 | $7.21 | $7.56 | $7.56 | 44,815,770 |
| 2024-06-25 | $8.11 | $8.17 | $7.72 | $7.73 | $7.73 | 26,689,610 |
| 2024-06-24 | $8.38 | $8.40 | $8.08 | $8.08 | $8.08 | 27,812,630 |
| 2024-06-21 | $8.46 | $8.64 | $8.41 | $8.53 | $8.53 | 17,393,150 |
| 2024-06-20 | $8.47 | $8.53 | $8.34 | $8.46 | $8.46 | 18,255,100 |
| 2024-06-19 | $8.58 | $8.60 | $8.43 | $8.48 | $8.48 | 18,457,620 |
| 2024-06-18 | $8.83 | $8.93 | $8.56 | $8.66 | $8.66 | 34,166,070 |
| 2024-06-17 | $8.58 | $8.69 | $8.38 | $8.69 | $8.69 | 25,618,790 |
| 2024-06-14 | $8.67 | $8.72 | $8.44 | $8.65 | $8.65 | 37,961,990 |
| 2024-06-13 | $9.06 | $9.10 | $8.60 | $8.70 | $8.70 | 39,040,360 |
| 2024-06-12 | $9.26 | $9.36 | $9.14 | $9.17 | $9.17 | 19,022,950 |
| 2024-06-11 | $8.96 | $9.25 | $8.86 | $9.20 | $9.20 | 19,402,230 |
| 2024-06-07 | $9.03 | $9.10 | $8.84 | $8.95 | $8.95 | 18,681,360 |
| 2024-06-06 | $9.30 | $9.35 | $8.85 | $8.96 | $8.96 | 35,336,130 |
| 2024-06-05 | $9.60 | $9.60 | $9.31 | $9.31 | $9.31 | 22,040,100 |
| 2024-06-04 | $9.61 | $9.69 | $9.43 | $9.65 | $9.65 | 24,463,570 |
| 2024-06-03 | $9.62 | $9.77 | $9.48 | $9.72 | $9.72 | 45,012,150 |
| 2024-05-31 | $9.37 | $9.53 | $9.30 | $9.44 | $9.44 | 27,295,300 |
| 2024-05-30 | $9.71 | $9.83 | $9.37 | $9.41 | $9.41 | 37,285,560 |
| 2024-05-29 | $9.75 | $9.97 | $9.61 | $9.74 | $9.74 | 38,011,840 |
| 2024-05-28 | $9.97 | $10.28 | $9.67 | $9.68 | $9.68 | 54,811,360 |
| 2024-05-27 | $9.86 | $10.36 | $9.80 | $10.11 | $10.11 | 83,605,820 |
| 2024-05-24 | $9.44 | $10.27 | $9.36 | $9.95 | $9.95 | 93,867,940 |
| 2024-05-23 | $9.55 | $9.75 | $9.23 | $9.34 | $9.34 | 45,135,150 |
| 2024-05-22 | $9.61 | $9.76 | $9.38 | $9.67 | $9.67 | 46,875,690 |
| 2024-05-21 | $9.16 | $9.97 | $9.15 | $9.62 | $9.62 | 70,300,790 |
| 2024-05-20 | $8.80 | $9.43 | $8.77 | $9.24 | $9.24 | 68,958,070 |
| 2024-05-17 | $8.72 | $8.95 | $8.67 | $8.80 | $8.80 | 24,969,240 |
| 2024-05-16 | $8.68 | $8.90 | $8.61 | $8.72 | $8.72 | 20,251,180 |
| 2024-05-15 | $9.00 | $9.07 | $8.66 | $8.69 | $8.69 | 31,425,640 |
| 2024-05-14 | $8.86 | $9.22 | $8.79 | $9.02 | $9.02 | 29,778,110 |
| 2024-05-13 | $9.00 | $9.20 | $8.83 | $8.95 | $8.95 | 32,707,800 |
| 2024-05-10 | $9.09 | $9.27 | $9.00 | $9.04 | $9.04 | 21,060,590 |
| 2024-05-09 | $9.10 | $9.13 | $8.92 | $9.12 | $9.12 | 21,756,780 |
| 2024-05-08 | $8.70 | $9.38 | $8.61 | $9.16 | $9.16 | 48,224,900 |
| 2024-05-07 | $8.94 | $8.95 | $8.69 | $8.72 | $8.72 | 19,405,420 |
| 2024-05-06 | $8.71 | $8.95 | $8.71 | $8.86 | $8.86 | 19,005,050 |
| 2024-04-30 | $8.88 | $9.20 | $8.72 | $8.79 | $8.79 | 25,108,820 |
| 2024-04-29 | $8.68 | $8.94 | $8.65 | $8.88 | $8.88 | 26,658,810 |
| 2024-04-26 | $8.60 | $8.80 | $8.59 | $8.77 | $8.77 | 21,069,720 |
| 2024-04-25 | $8.58 | $8.70 | $8.52 | $8.68 | $8.68 | 13,355,920 |
| 2024-04-24 | $8.73 | $8.73 | $8.50 | $8.61 | $8.61 | 19,491,080 |
| 2024-04-23 | $8.65 | $8.85 | $8.56 | $8.73 | $8.73 | 18,898,380 |
| 2024-04-22 | $8.29 | $8.92 | $8.23 | $8.76 | $8.76 | 33,525,780 |
| 2024-04-19 | $8.25 | $8.37 | $8.08 | $8.30 | $8.30 | 17,046,330 |
| 2024-04-18 | $8.40 | $8.59 | $8.26 | $8.35 | $8.35 | 23,544,640 |
| 2024-04-17 | $8.34 | $8.67 | $8.26 | $8.48 | $8.48 | 28,587,480 |
| 2024-04-16 | $9.00 | $9.07 | $8.23 | $8.23 | $8.23 | 38,721,020 |
| 2024-04-15 | $9.03 | $9.14 | $8.50 | $9.14 | $9.14 | 35,936,650 |
| 2024-04-12 | $9.37 | $9.49 | $9.06 | $9.10 | $9.10 | 27,858,430 |
| 2024-04-11 | $9.65 | $9.76 | $9.41 | $9.41 | $9.41 | 23,493,710 |
| 2024-04-10 | $9.95 | $10.07 | $9.60 | $9.75 | $9.75 | 23,514,490 |
| 2024-04-09 | $9.93 | $10.08 | $9.61 | $10.02 | $10.02 | 33,323,260 |
| 2024-04-08 | $9.88 | $10.28 | $9.83 | $10.00 | $10.00 | 46,495,910 |
| 2024-04-03 | $9.50 | $9.94 | $9.46 | $9.89 | $9.89 | 38,999,620 |
| 2024-04-02 | $9.82 | $9.88 | $9.39 | $9.58 | $9.58 | 36,249,180 |
| 2024-04-01 | $9.45 | $10.03 | $9.41 | $9.90 | $9.90 | 41,149,240 |
| 2024-03-29 | $9.20 | $9.61 | $9.12 | $9.50 | $9.50 | 29,914,730 |
| 2024-03-28 | $9.05 | $9.27 | $9.03 | $9.20 | $9.20 | 23,180,980 |
| 2024-03-27 | $9.62 | $9.64 | $9.15 | $9.16 | $9.16 | 32,030,220 |
| 2024-03-26 | $9.56 | $9.92 | $9.51 | $9.63 | $9.63 | 34,775,980 |
| 2024-03-25 | $9.72 | $9.95 | $9.50 | $9.50 | $9.50 | 36,457,410 |
| 2024-03-22 | $10.33 | $10.33 | $9.85 | $9.86 | $9.86 | 42,870,290 |
| 2024-03-21 | $9.73 | $10.55 | $9.72 | $10.35 | $10.35 | 59,855,880 |
| 2024-03-20 | $9.78 | $10.01 | $9.68 | $9.81 | $9.81 | 38,573,080 |
| 2024-03-19 | $9.50 | $9.94 | $9.46 | $9.93 | $9.93 | 65,206,020 |
| 2024-03-18 | $9.10 | $9.45 | $8.95 | $9.39 | $9.39 | 45,701,670 |
| 2024-03-15 | $8.96 | $9.18 | $8.91 | $9.10 | $9.10 | 29,188,620 |
| 2024-03-14 | $8.87 | $8.99 | $8.80 | $8.97 | $8.97 | 27,405,520 |
| 2024-03-13 | $9.24 | $9.24 | $8.89 | $8.96 | $8.96 | 40,170,140 |
| 2024-03-12 | $9.15 | $9.26 | $9.07 | $9.25 | $9.25 | 20,674,860 |
| 2024-03-11 | $9.08 | $9.28 | $8.98 | $9.19 | $9.19 | 29,080,040 |
| 2024-03-08 | $9.45 | $9.50 | $8.88 | $9.16 | $9.16 | 51,259,110 |
| 2024-03-07 | $9.44 | $9.89 | $9.40 | $9.52 | $9.52 | 29,922,180 |
| 2024-03-06 | $9.42 | $9.53 | $9.23 | $9.44 | $9.44 | 20,560,330 |
| 2024-03-05 | $9.24 | $9.55 | $9.14 | $9.49 | $9.49 | 30,249,980 |
| 2024-03-04 | $9.34 | $9.42 | $9.01 | $9.28 | $9.28 | 25,463,640 |
| 2024-03-01 | $9.55 | $9.57 | $9.16 | $9.29 | $9.29 | 30,836,500 |
| 2024-02-29 | $9.51 | $9.71 | $9.36 | $9.60 | $9.60 | 23,221,960 |
| 2024-02-28 | $10.15 | $10.20 | $9.53 | $9.55 | $9.55 | 21,352,180 |
| 2024-02-27 | $9.75 | $10.41 | $9.68 | $10.18 | $10.18 | 22,391,780 |
| 2024-02-26 | $9.63 | $10.05 | $9.56 | $9.81 | $9.81 | 19,925,560 |
| 2024-02-23 | $9.53 | $9.69 | $9.43 | $9.66 | $9.66 | 16,921,520 |
| 2024-02-22 | $9.40 | $9.64 | $9.39 | $9.59 | $9.59 | 14,657,980 |
| 2024-02-21 | $9.40 | $9.80 | $9.36 | $9.49 | $9.49 | 22,553,440 |
| 2024-02-20 | $9.08 | $9.55 | $9.00 | $9.55 | $9.55 | 25,035,600 |
| 2024-02-19 | $9.20 | $9.30 | $8.83 | $9.18 | $9.18 | 32,355,260 |
| 2024-02-08 | $8.91 | $9.30 | $8.56 | $9.25 | $9.25 | 29,499,940 |
| 2024-02-07 | $8.85 | $9.13 | $8.67 | $8.91 | $8.91 | 31,941,270 |
| 2024-02-06 | $8.66 | $9.03 | $8.28 | $8.83 | $8.83 | 40,963,970 |
| 2024-02-05 | $9.69 | $9.69 | $8.81 | $9.00 | $9.00 | 29,798,210 |
| 2024-02-02 | $9.65 | $10.07 | $9.45 | $9.79 | $9.79 | 27,659,360 |
| 2024-02-01 | $9.80 | $9.98 | $9.15 | $9.69 | $9.69 | 34,677,310 |
| 2024-01-31 | $10.00 | $10.09 | $9.71 | $9.86 | $9.86 | 18,585,480 |
| 2024-01-30 | $10.31 | $11.06 | $10.08 | $10.10 | $10.10 | 18,338,310 |
| 2024-01-29 | $10.55 | $10.80 | $10.25 | $10.42 | $10.42 | 17,908,090 |
| 2024-01-26 | $10.27 | $10.78 | $10.12 | $10.63 | $10.63 | 21,243,190 |
| 2024-01-25 | $9.99 | $10.35 | $9.91 | $10.32 | $10.32 | 21,467,500 |
| 2024-01-24 | $10.09 | $10.16 | $9.58 | $9.99 | $9.99 | 18,688,030 |
| 2024-01-23 | $9.84 | $10.22 | $9.81 | $10.02 | $10.02 | 19,242,400 |
| 2024-01-22 | $10.54 | $10.57 | $9.76 | $9.90 | $9.90 | 35,962,780 |
| 2024-01-19 | $11.13 | $11.17 | $10.81 | $10.81 | $10.81 | 19,507,910 |
| 2024-01-18 | $10.81 | $11.27 | $10.46 | $11.17 | $11.17 | 28,745,860 |
| 2024-01-17 | $11.15 | $11.24 | $10.92 | $10.95 | $10.95 | 14,656,870 |
| 2024-01-16 | $10.98 | $11.40 | $10.98 | $11.20 | $11.20 | 26,563,830 |
| 2024-01-15 | $10.92 | $11.10 | $10.74 | $10.98 | $10.98 | 31,066,160 |
| 2024-01-12 | $10.92 | $11.37 | $10.73 | $11.17 | $11.17 | 41,097,730 |
| 2024-01-11 | $10.70 | $11.30 | $10.58 | $10.92 | $10.92 | 55,994,970 |
| 2024-01-10 | $9.96 | $10.45 | $9.87 | $10.36 | $10.36 | 56,951,140 |
| 2024-01-09 | $9.77 | $10.11 | $9.59 | $10.00 | $10.00 | 49,604,060 |
| 2024-01-08 | $9.80 | $10.03 | $9.40 | $9.83 | $9.83 | 94,128,200 |
| 2024-01-05 | $10.35 | $10.47 | $10.00 | $10.05 | $10.05 | 16,786,130 |
| 2024-01-04 | $10.55 | $10.59 | $10.28 | $10.33 | $10.33 | 13,554,200 |
| 2024-01-03 | $10.29 | $10.65 | $10.22 | $10.57 | $10.57 | 28,271,910 |
| 2024-01-02 | $10.25 | $10.45 | $9.83 | $10.38 | $10.38 | 33,478,910 |
| 2024-01-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-12-29 | $10.70 | $11.01 | $10.08 | $10.45 | $10.45 | 56,301,730 |
| 2023-12-28 | $11.31 | $11.39 | $10.74 | $10.82 | $10.82 | 38,801,660 |
| 2023-12-27 | $11.19 | $11.70 | $11.06 | $11.41 | $11.41 | 30,219,720 |
| 2023-12-26 | $11.18 | $11.41 | $11.03 | $11.19 | $11.19 | 16,520,550 |
| 2023-12-25 | $11.60 | $11.62 | $11.16 | $11.28 | $11.28 | 16,573,210 |
| 2023-12-22 | $11.52 | $11.98 | $11.50 | $11.60 | $11.60 | 16,310,220 |
| 2023-12-21 | $11.50 | $11.69 | $11.26 | $11.59 | $11.59 | 17,305,720 |
| 2023-12-20 | $11.83 | $11.88 | $11.51 | $11.61 | $11.61 | 13,114,320 |
| 2023-12-19 | $11.94 | $12.13 | $11.70 | $11.80 | $11.80 | 17,711,380 |
| 2023-12-18 | $11.99 | $12.40 | $11.80 | $11.94 | $11.94 | 22,761,310 |
| 2023-12-15 | $11.79 | $12.05 | $11.71 | $11.99 | $11.99 | 18,798,120 |
| 2023-12-14 | $11.80 | $12.18 | $11.62 | $11.89 | $11.89 | 23,791,580 |
| 2023-12-13 | $12.27 | $12.28 | $11.82 | $11.91 | $11.91 | 21,874,980 |
| 2023-12-12 | $12.44 | $12.69 | $12.18 | $12.27 | $12.27 | 26,138,010 |
| 2023-12-11 | $12.19 | $12.63 | $11.81 | $12.45 | $12.45 | 36,202,500 |
| 2023-12-08 | $12.65 | $12.71 | $12.18 | $12.36 | $12.36 | 29,245,320 |
| 2023-12-07 | $12.27 | $13.08 | $12.21 | $12.55 | $12.55 | 49,468,400 |
| 2023-12-06 | $11.70 | $12.99 | $11.59 | $12.40 | $12.40 | 59,452,900 |
| 2023-12-05 | $11.68 | $12.40 | $11.46 | $11.84 | $11.84 | 68,080,180 |
| 2023-12-04 | $10.52 | $11.65 | $10.44 | $11.65 | $11.65 | 47,221,180 |
| 2023-12-01 | $10.79 | $10.88 | $10.50 | $10.59 | $10.59 | 18,988,960 |
| 2023-11-30 | $10.74 | $10.83 | $10.57 | $10.82 | $10.82 | 15,183,640 |
| 2023-11-29 | $10.94 | $10.95 | $10.71 | $10.75 | $10.75 | 19,046,070 |
| 2023-11-28 | $11.00 | $11.18 | $10.80 | $10.96 | $10.96 | 24,652,710 |
| 2023-11-27 | $11.14 | $11.47 | $11.00 | $11.11 | $11.11 | 33,311,500 |
| 2023-11-24 | $11.03 | $11.92 | $10.90 | $11.16 | $11.16 | 49,240,800 |
| 2023-11-23 | $10.83 | $11.15 | $10.82 | $11.03 | $11.03 | 36,505,440 |
| 2023-11-22 | $10.42 | $11.37 | $10.42 | $11.16 | $11.16 | 55,562,360 |
| 2023-11-21 | $11.86 | $11.86 | $10.43 | $10.52 | $10.52 | 58,030,330 |
| 2023-11-20 | $9.88 | $10.82 | $9.85 | $10.82 | $10.82 | 43,862,640 |
| 2023-11-17 | $9.84 | $10.07 | $9.79 | $9.84 | $9.84 | 13,075,700 |
| 2023-11-16 | $9.80 | $9.97 | $9.75 | $9.89 | $9.89 | 12,291,390 |
| 2023-11-15 | $10.00 | $10.04 | $9.76 | $9.84 | $9.84 | 17,255,090 |
| 2023-11-14 | $9.78 | $10.09 | $9.78 | $9.96 | $9.96 | 15,406,360 |
| 2023-11-13 | $9.79 | $10.02 | $9.61 | $9.92 | $9.92 | 19,913,480 |
| 2023-11-10 | $9.72 | $10.02 | $9.61 | $9.82 | $9.82 | 20,219,610 |
| 2023-11-09 | $9.93 | $9.94 | $9.73 | $9.74 | $9.74 | 13,733,290 |
| 2023-11-08 | $9.95 | $10.04 | $9.73 | $9.97 | $9.97 | 22,059,850 |
| 2023-11-07 | $9.67 | $10.17 | $9.54 | $9.95 | $9.95 | 35,452,770 |
| 2023-11-06 | $9.80 | $9.91 | $9.53 | $9.67 | $9.67 | 24,339,440 |
| 2023-11-03 | $9.71 | $9.99 | $9.70 | $9.83 | $9.83 | 23,338,650 |
| 2023-11-02 | $10.07 | $10.25 | $9.65 | $9.79 | $9.79 | 22,490,050 |
| 2023-11-01 | $10.10 | $10.20 | $9.88 | $10.16 | $10.16 | 19,250,200 |
| 2023-10-31 | $10.30 | $10.38 | $10.00 | $10.09 | $10.09 | 29,078,890 |
| 2023-10-30 | $9.59 | $10.67 | $9.55 | $10.30 | $10.30 | 50,496,110 |
| 2023-10-27 | $9.54 | $9.86 | $9.39 | $9.70 | $9.70 | 21,030,150 |
| 2023-10-26 | $9.56 | $9.72 | $9.37 | $9.56 | $9.56 | 22,866,480 |
| 2023-10-25 | $9.20 | $9.60 | $9.11 | $9.51 | $9.51 | 28,448,690 |
| 2023-10-24 | $8.99 | $9.34 | $8.95 | $9.26 | $9.26 | 20,429,120 |
| 2023-10-23 | $8.73 | $9.25 | $8.71 | $9.05 | $9.05 | 20,388,880 |
| 2023-10-20 | $8.72 | $8.85 | $8.65 | $8.71 | $8.71 | 6,126,000 |
| 2023-10-19 | $8.93 | $9.08 | $8.75 | $8.75 | $8.75 | 10,846,090 |
| 2023-10-18 | $9.18 | $9.35 | $9.00 | $9.00 | $9.00 | 13,733,680 |
| 2023-10-17 | $9.11 | $9.20 | $8.97 | $9.18 | $9.18 | 10,560,210 |
| 2023-10-16 | $8.96 | $9.25 | $8.95 | $9.10 | $9.10 | 19,029,710 |
| 2023-10-13 | $8.95 | $9.04 | $8.86 | $9.00 | $9.00 | 9,722,000 |
| 2023-10-12 | $8.82 | $9.08 | $8.79 | $9.03 | $9.03 | 15,756,930 |
| 2023-10-11 | $8.90 | $8.96 | $8.77 | $8.84 | $8.84 | 9,342,800 |
| 2023-10-10 | $8.60 | $9.15 | $8.56 | $8.92 | $8.92 | 19,162,000 |
| 2023-10-09 | $8.70 | $8.71 | $8.41 | $8.63 | $8.63 | 9,250,420 |
| 2023-09-28 | $8.89 | $8.90 | $8.60 | $8.72 | $8.72 | 15,043,900 |
| 2023-09-27 | $8.97 | $9.03 | $8.85 | $8.86 | $8.86 | 13,519,520 |
| 2023-09-26 | $8.93 | $9.04 | $8.91 | $8.99 | $8.99 | 8,338,610 |
| 2023-09-25 | $9.17 | $9.25 | $8.95 | $9.00 | $9.00 | 15,155,400 |
| 2023-09-22 | $9.08 | $9.14 | $8.94 | $9.12 | $9.12 | 10,955,130 |
| 2023-09-21 | $9.06 | $9.18 | $9.01 | $9.08 | $9.08 | 15,049,650 |
| 2023-09-20 | $8.85 | $9.18 | $8.82 | $9.10 | $9.10 | 19,968,160 |
| 2023-09-19 | $9.00 | $9.19 | $8.88 | $8.93 | $8.93 | 15,510,920 |
| 2023-09-18 | $8.80 | $8.97 | $8.74 | $8.93 | $8.93 | 10,668,810 |
| 2023-09-15 | $8.85 | $9.03 | $8.83 | $8.91 | $8.91 | 14,177,800 |
| 2023-09-14 | $9.05 | $9.07 | $8.75 | $8.84 | $8.84 | 16,963,600 |
| 2023-09-13 | $9.16 | $9.19 | $8.97 | $9.06 | $9.06 | 18,963,950 |
| 2023-09-12 | $8.98 | $9.30 | $8.93 | $9.25 | $9.25 | 34,324,900 |
| 2023-09-11 | $8.88 | $9.01 | $8.83 | $8.97 | $8.97 | 11,735,900 |
| 2023-09-08 | $8.88 | $8.97 | $8.75 | $8.95 | $8.95 | 14,117,690 |
| 2023-09-07 | $8.84 | $9.19 | $8.80 | $9.00 | $9.00 | 29,688,990 |
| 2023-09-06 | $8.83 | $8.87 | $8.70 | $8.85 | $8.85 | 10,955,800 |
| 2023-09-05 | $8.81 | $8.95 | $8.75 | $8.83 | $8.83 | 15,808,170 |
| 2023-09-04 | $8.68 | $8.82 | $8.66 | $8.81 | $8.81 | 15,659,540 |
| 2023-09-01 | $8.76 | $8.76 | $8.63 | $8.68 | $8.68 | 9,628,130 |
| 2023-08-31 | $8.71 | $8.79 | $8.60 | $8.71 | $8.71 | 11,760,500 |
| 2023-08-30 | $8.73 | $8.86 | $8.66 | $8.71 | $8.71 | 17,361,180 |
| 2023-08-29 | $8.64 | $8.84 | $8.40 | $8.82 | $8.82 | 25,879,090 |
| 2023-08-28 | $9.15 | $9.15 | $8.72 | $8.77 | $8.77 | 29,276,110 |
| 2023-08-25 | $8.60 | $9.25 | $8.59 | $8.81 | $8.81 | 42,988,370 |
| 2023-08-24 | $8.44 | $8.60 | $8.25 | $8.52 | $8.52 | 18,568,500 |
| 2023-08-23 | $8.59 | $8.59 | $8.41 | $8.44 | $8.44 | 11,655,800 |
| 2023-08-22 | $8.47 | $8.63 | $8.47 | $8.60 | $8.60 | 16,881,020 |
| 2023-08-21 | $8.50 | $8.60 | $8.43 | $8.46 | $8.46 | 10,749,890 |
| 2023-08-18 | $8.83 | $8.92 | $8.50 | $8.53 | $8.53 | 18,384,270 |
| 2023-08-17 | $8.86 | $8.91 | $8.75 | $8.89 | $8.89 | 11,664,570 |
| 2023-08-16 | $8.80 | $8.98 | $8.80 | $8.85 | $8.85 | 10,208,080 |
| 2023-08-15 | $8.99 | $9.05 | $8.82 | $8.90 | $8.90 | 16,830,400 |
| 2023-08-14 | $8.85 | $9.05 | $8.79 | $9.05 | $9.05 | 17,437,410 |
| 2023-08-11 | $9.31 | $9.33 | $8.84 | $8.95 | $8.95 | 30,464,990 |
| 2023-08-10 | $9.24 | $9.34 | $9.13 | $9.29 | $9.29 | 20,611,690 |
| 2023-08-09 | $9.66 | $9.73 | $9.23 | $9.25 | $9.25 | 41,104,970 |
| 2023-08-08 | $9.99 | $10.07 | $9.71 | $9.76 | $9.76 | 31,501,340 |
| 2023-08-07 | $10.07 | $10.17 | $9.98 | $10.05 | $10.05 | 24,221,720 |
| 2023-08-04 | $9.99 | $10.15 | $9.90 | $9.96 | $9.96 | 30,166,530 |
| 2023-08-03 | $9.94 | $10.13 | $9.92 | $10.02 | $10.02 | 20,546,060 |
| 2023-08-02 | $10.12 | $10.35 | $9.93 | $9.97 | $9.97 | 27,999,170 |
| 2023-08-01 | $10.31 | $10.32 | $10.03 | $10.07 | $10.07 | 33,487,950 |
| 2023-07-31 | $10.00 | $10.46 | $9.75 | $10.34 | $10.34 | 61,565,280 |
| 2023-07-28 | $9.86 | $9.93 | $9.66 | $9.84 | $9.84 | 28,252,750 |
| 2023-07-27 | $9.80 | $10.20 | $9.74 | $9.96 | $9.96 | 38,482,090 |
| 2023-07-26 | $9.80 | $9.88 | $9.65 | $9.79 | $9.79 | 25,166,880 |
| 2023-07-25 | $10.03 | $10.20 | $9.73 | $9.85 | $9.85 | 42,319,070 |
| 2023-07-24 | $10.44 | $10.73 | $10.04 | $10.14 | $10.14 | 40,313,760 |
| 2023-07-21 | $10.17 | $10.67 | $10.16 | $10.58 | $10.58 | 35,181,630 |
| 2023-07-20 | $10.34 | $10.50 | $10.16 | $10.20 | $10.20 | 19,543,830 |
| 2023-07-19 | $10.16 | $10.65 | $10.14 | $10.36 | $10.36 | 27,101,330 |
| 2023-07-18 | $10.07 | $10.44 | $9.90 | $10.27 | $10.27 | 36,995,280 |
| 2023-07-17 | $9.69 | $10.34 | $9.50 | $10.11 | $10.11 | 30,427,670 |
| 2023-07-14 | $9.93 | $10.14 | $9.87 | $9.87 | $9.87 | 19,076,500 |
| 2023-07-13 | $9.84 | $10.06 | $9.74 | $9.99 | $9.99 | 23,640,570 |
| 2023-07-12 | $9.92 | $10.15 | $9.63 | $9.84 | $9.84 | 41,003,530 |
| 2023-07-11 | $10.44 | $10.48 | $9.55 | $9.89 | $9.89 | 51,115,300 |
| 2023-07-10 | $10.12 | $10.93 | $10.04 | $10.39 | $10.39 | 66,740,350 |
| 2023-07-07 | $9.63 | $10.19 | $9.46 | $9.94 | $9.94 | 48,945,820 |
| 2023-07-06 | $9.20 | $10.19 | $9.16 | $9.83 | $9.83 | 56,324,690 |
| 2023-07-05 | $9.60 | $9.60 | $9.24 | $9.26 | $9.26 | 32,632,340 |
| 2023-07-04 | $9.81 | $10.28 | $9.52 | $9.65 | $9.65 | 33,823,390 |
| 2023-07-03 | $9.52 | $9.72 | $9.35 | $9.72 | $9.72 | 24,869,290 |
| 2023-06-30 | $9.64 | $9.82 | $9.50 | $9.56 | $9.56 | 29,070,450 |
| 2023-06-29 | $9.37 | $9.85 | $9.27 | $9.63 | $9.63 | 40,628,910 |
| 2023-06-28 | $9.46 | $9.63 | $9.27 | $9.39 | $9.39 | 22,304,440 |
| 2023-06-27 | $9.36 | $9.81 | $9.26 | $9.58 | $9.58 | 34,231,480 |
| 2023-06-26 | $9.15 | $9.60 | $9.14 | $9.41 | $9.41 | 28,570,200 |
| 2023-06-21 | $9.50 | $9.58 | $9.20 | $9.26 | $9.26 | 23,195,800 |
| 2023-06-20 | $9.41 | $9.71 | $9.30 | $9.38 | $9.38 | 24,232,570 |
| 2023-06-19 | $9.54 | $9.78 | $9.35 | $9.51 | $9.51 | 32,694,720 |
| 2023-06-16 | $9.15 | $9.75 | $9.15 | $9.56 | $9.56 | 51,739,660 |
| 2023-06-15 | $9.12 | $9.43 | $8.97 | $9.23 | $9.23 | 43,321,900 |
| 2023-06-14 | $10.00 | $10.00 | $9.22 | $9.23 | $9.23 | 74,592,120 |
| 2023-06-13 | $10.76 | $10.96 | $10.01 | $10.24 | $10.24 | 64,214,600 |
| 2023-06-12 | $11.15 | $11.23 | $10.76 | $10.85 | $10.85 | 40,393,930 |
| 2023-06-09 | $11.08 | $11.48 | $10.90 | $11.26 | $11.26 | 61,519,850 |
| 2023-06-08 | $10.18 | $11.28 | $10.16 | $11.28 | $11.28 | 70,525,610 |
| 2023-06-07 | $9.96 | $10.46 | $9.87 | $10.25 | $10.25 | 21,555,290 |
| 2023-06-06 | $10.16 | $10.33 | $9.80 | $9.99 | $9.99 | 20,343,970 |
| 2023-06-05 | $10.06 | $10.13 | $9.81 | $10.08 | $10.08 | 12,871,700 |
| 2023-06-02 | $10.03 | $10.22 | $10.00 | $10.10 | $10.10 | 14,795,640 |
| 2023-06-01 | $9.68 | $10.18 | $9.62 | $10.07 | $10.07 | 23,581,260 |
| 2023-05-31 | $9.89 | $10.10 | $9.68 | $9.72 | $9.72 | 14,658,970 |
| 2023-05-30 | $9.79 | $9.96 | $9.67 | $9.94 | $9.94 | 13,170,900 |
| 2023-05-29 | $9.82 | $9.92 | $9.66 | $9.79 | $9.79 | 13,551,110 |
| 2023-05-26 | $10.20 | $10.21 | $9.63 | $9.83 | $9.83 | 17,448,570 |
| 2023-05-25 | $10.28 | $10.32 | $9.89 | $10.06 | $10.06 | 16,662,980 |
| 2023-05-24 | $10.30 | $10.50 | $9.93 | $10.35 | $10.35 | 27,954,240 |
| 2023-05-23 | $10.89 | $11.10 | $10.25 | $10.33 | $10.33 | 30,155,170 |
| 2023-05-22 | $10.90 | $11.15 | $10.63 | $10.90 | $10.90 | 25,465,990 |
| 2023-05-19 | $10.68 | $11.15 | $10.20 | $11.04 | $11.04 | 38,053,980 |
| 2023-05-18 | $10.73 | $11.35 | $10.66 | $10.84 | $10.84 | 36,690,930 |
| 2023-05-17 | $10.45 | $11.08 | $10.33 | $10.72 | $10.72 | 28,770,490 |
| 2023-05-16 | $10.31 | $11.10 | $10.29 | $10.58 | $10.58 | 35,938,930 |
| 2023-05-15 | $10.38 | $10.41 | $9.99 | $10.29 | $10.29 | 15,779,970 |
| 2023-05-12 | $10.57 | $10.85 | $10.29 | $10.31 | $10.31 | 14,333,760 |
| 2023-05-11 | $10.50 | $10.93 | $10.33 | $10.58 | $10.58 | 25,550,010 |
| 2023-05-10 | $10.74 | $11.00 | $10.37 | $10.50 | $10.50 | 24,599,530 |
| 2023-05-09 | $10.17 | $11.19 | $10.10 | $10.88 | $10.88 | 42,596,460 |
| 2023-05-08 | $10.23 | $10.45 | $10.07 | $10.23 | $10.23 | 26,884,140 |
| 2023-05-05 | $10.84 | $10.87 | $10.03 | $10.23 | $10.23 | 46,717,570 |
| 2023-05-04 | $10.99 | $11.28 | $10.77 | $10.83 | $10.83 | 24,410,830 |
| 2023-05-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-05-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2023-04-28 | $11.35 | $11.48 | $10.95 | $11.00 | $11.00 | 31,578,860 |
| 2023-04-27 | $11.18 | $11.99 | $11.18 | $11.35 | $11.35 | 25,654,160 |
| 2023-04-26 | $11.60 | $12.10 | $11.37 | $11.56 | $11.56 | 32,090,220 |
| 2023-04-25 | $11.70 | $12.18 | $11.52 | $11.95 | $11.95 | 33,644,530 |
| 2023-04-24 | $11.70 | $12.09 | $11.56 | $11.73 | $11.73 | 30,313,880 |
| 2023-04-21 | $12.23 | $12.27 | $11.57 | $11.94 | $11.94 | 45,248,780 |
| 2023-04-20 | $11.85 | $12.58 | $11.31 | $12.41 | $12.41 | 50,548,250 |
| 2023-04-19 | $11.69 | $12.21 | $11.50 | $11.86 | $11.86 | 43,848,980 |
| 2023-04-18 | $11.67 | $11.67 | $11.05 | $11.58 | $11.58 | 30,466,750 |
| 2023-04-17 | $11.73 | $11.95 | $11.50 | $11.73 | $11.73 | 26,668,500 |
| 2023-04-14 | $11.94 | $11.94 | $11.39 | $11.63 | $11.63 | 44,043,210 |
| 2023-04-13 | $12.16 | $12.55 | $11.84 | $11.94 | $11.94 | 42,403,930 |
| 2023-04-12 | $12.38 | $12.61 | $11.98 | $12.34 | $12.34 | 35,663,560 |
| 2023-04-11 | $12.25 | $12.64 | $12.02 | $12.50 | $12.50 | 43,679,530 |
| 2023-04-10 | $12.59 | $12.83 | $12.05 | $12.42 | $12.42 | 52,103,410 |
| 2023-04-07 | $12.57 | $13.10 | $12.51 | $12.69 | $12.69 | 64,444,320 |
| 2023-04-06 | $12.54 | $13.45 | $12.20 | $13.10 | $13.10 | 91,928,100 |
| 2023-04-05 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 0 |
| 2023-04-04 | $11.32 | $12.51 | $11.32 | $12.51 | $12.51 | 74,310,830 |
| 2023-04-03 | $10.43 | $11.55 | $10.43 | $11.37 | $11.37 | 87,793,300 |
| 2023-03-31 | $10.28 | $10.96 | $10.12 | $10.64 | $10.64 | 104,276,660 |
| 2023-03-30 | $9.08 | $9.96 | $8.98 | $9.96 | $9.96 | 68,463,670 |
| 2023-03-29 | $9.37 | $9.37 | $8.97 | $9.05 | $9.05 | 48,245,820 |
| 2023-03-28 | $9.02 | $9.75 | $8.86 | $9.32 | $9.32 | 95,681,140 |
| 2023-03-27 | $8.38 | $9.03 | $8.33 | $9.03 | $9.03 | 54,119,980 |
| 2023-03-24 | $8.06 | $8.29 | $8.04 | $8.21 | $8.21 | 39,637,010 |
| 2023-03-23 | $8.12 | $8.35 | $7.99 | $8.08 | $8.08 | 44,631,470 |
| 2023-03-22 | $8.19 | $8.33 | $8.10 | $8.11 | $8.11 | 29,904,350 |
| 2023-03-21 | $8.18 | $8.32 | $7.98 | $8.24 | $8.24 | 47,712,610 |
| 2023-03-20 | $8.50 | $8.50 | $8.02 | $8.24 | $8.24 | 59,617,460 |
| 2023-03-17 | $8.55 | $8.61 | $8.36 | $8.53 | $8.53 | 47,820,600 |
| 2023-03-16 | $8.88 | $9.06 | $8.42 | $8.49 | $8.49 | 84,278,770 |
| 2023-03-15 | $8.96 | $9.21 | $8.75 | $9.06 | $9.06 | 121,634,400 |
| 2023-03-14 | $8.31 | $8.81 | $8.20 | $8.81 | $8.81 | 118,752,880 |
| 2023-03-13 | $7.30 | $8.01 | $7.22 | $8.01 | $8.01 | 67,668,410 |
| 2023-03-10 | $7.30 | $7.32 | $7.17 | $7.28 | $7.28 | 11,818,500 |
| 2023-03-09 | $7.39 | $7.43 | $7.25 | $7.33 | $7.33 | 13,356,780 |
| 2023-03-08 | $7.46 | $7.49 | $7.33 | $7.38 | $7.38 | 13,739,560 |
| 2023-03-07 | $7.63 | $7.78 | $7.49 | $7.50 | $7.50 | 17,293,190 |
| 2023-03-06 | $7.50 | $7.74 | $7.48 | $7.65 | $7.65 | 23,871,020 |
| 2023-03-03 | $7.45 | $7.52 | $7.43 | $7.50 | $7.50 | 9,724,470 |
| 2023-03-02 | $7.47 | $7.53 | $7.43 | $7.47 | $7.47 | 10,892,260 |
| 2023-03-01 | $7.47 | $7.47 | $7.40 | $7.47 | $7.47 | 10,408,010 |
| 2023-02-28 | $7.46 | $7.50 | $7.38 | $7.48 | $7.48 | 10,407,220 |
| 2023-02-27 | $7.54 | $7.58 | $7.44 | $7.46 | $7.46 | 10,173,700 |
| 2023-02-24 | $7.53 | $7.62 | $7.49 | $7.54 | $7.54 | 11,164,910 |
| 2023-02-23 | $7.59 | $7.65 | $7.51 | $7.54 | $7.54 | 15,256,200 |
| 2023-02-22 | $7.53 | $7.62 | $7.50 | $7.57 | $7.57 | 14,304,170 |
| 2023-02-21 | $7.41 | $7.57 | $7.40 | $7.54 | $7.54 | 17,991,070 |
| 2023-02-20 | $7.42 | $7.48 | $7.26 | $7.47 | $7.47 | 18,336,170 |
| 2023-02-17 | $7.46 | $7.54 | $7.37 | $7.38 | $7.38 | 13,795,030 |
| 2023-02-16 | $7.48 | $7.64 | $7.40 | $7.45 | $7.45 | 25,335,190 |
| 2023-02-15 | $7.53 | $7.55 | $7.45 | $7.49 | $7.49 | 13,522,700 |
| 2023-02-14 | $7.53 | $7.56 | $7.44 | $7.54 | $7.54 | 21,339,390 |
| 2023-02-13 | $7.46 | $7.53 | $7.31 | $7.50 | $7.50 | 30,238,400 |
| 2023-02-10 | $7.41 | $7.50 | $7.38 | $7.42 | $7.42 | 16,118,500 |
| 2023-02-09 | $7.34 | $7.40 | $7.32 | $7.38 | $7.38 | 9,887,180 |
| 2023-02-08 | $7.41 | $7.46 | $7.35 | $7.35 | $7.35 | 11,233,200 |
| 2023-02-07 | $7.50 | $7.55 | $7.38 | $7.41 | $7.41 | 15,268,500 |
| 2023-02-06 | $7.37 | $7.52 | $7.31 | $7.50 | $7.50 | 21,137,760 |
| 2023-02-03 | $7.36 | $7.56 | $7.35 | $7.40 | $7.40 | 19,310,440 |
| 2023-02-02 | $7.39 | $7.45 | $7.33 | $7.43 | $7.43 | 17,145,500 |
| 2023-02-01 | $7.34 | $7.41 | $7.26 | $7.41 | $7.41 | 22,455,220 |
| 2023-01-31 | $7.25 | $7.48 | $7.23 | $7.28 | $7.28 | 33,195,780 |
| 2023-01-30 | $7.12 | $7.23 | $7.09 | $7.19 | $7.19 | 20,043,760 |
| 2023-01-20 | $7.06 | $7.10 | $7.04 | $7.10 | $7.10 | 16,195,640 |
| 2023-01-19 | $7.12 | $7.14 | $7.03 | $7.04 | $7.04 | 17,109,300 |
| 2023-01-18 | $7.23 | $7.26 | $7.13 | $7.14 | $7.14 | 12,921,390 |
| 2023-01-17 | $7.37 | $7.38 | $7.17 | $7.20 | $7.20 | 16,059,510 |
| 2023-01-16 | $7.09 | $7.48 | $7.06 | $7.34 | $7.34 | 34,867,140 |
| 2023-01-13 | $6.90 | $7.09 | $6.89 | $7.03 | $7.03 | 20,872,980 |
| 2023-01-12 | $6.96 | $6.96 | $6.85 | $6.88 | $6.88 | 10,185,800 |
| 2023-01-11 | $6.99 | $7.02 | $6.93 | $6.94 | $6.94 | 10,479,840 |
| 2023-01-10 | $7.05 | $7.05 | $6.98 | $7.01 | $7.01 | 10,255,700 |
| 2023-01-09 | $6.98 | $7.08 | $6.97 | $7.06 | $7.06 | 12,680,800 |
| 2023-01-06 | $7.03 | $7.04 | $6.95 | $6.98 | $6.98 | 12,100,740 |
| 2023-01-05 | $7.07 | $7.11 | $6.98 | $7.06 | $7.06 | 12,157,570 |
| 2023-01-04 | $7.06 | $7.15 | $7.03 | $7.08 | $7.08 | 11,657,110 |
| 2023-01-03 | $7.08 | $7.09 | $6.96 | $7.08 | $7.08 | 13,963,150 |
| 2023-01-02 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2022-12-30 | $6.91 | $7.13 | $6.83 | $7.11 | $7.11 | 20,197,860 |
| 2022-12-29 | $6.96 | $6.96 | $6.85 | $6.87 | $6.87 | 13,060,780 |
| 2022-12-28 | $7.08 | $7.12 | $6.95 | $6.97 | $6.97 | 13,071,900 |
| 2022-12-27 | $6.99 | $7.18 | $6.98 | $7.13 | $7.13 | 16,651,060 |
| 2022-12-26 | $7.06 | $7.14 | $6.97 | $7.02 | $7.02 | 14,775,780 |
| 2022-12-23 | $7.20 | $7.20 | $6.90 | $6.94 | $6.94 | 19,695,400 |
| 2022-12-22 | $6.91 | $7.32 | $6.90 | $7.15 | $7.15 | 31,747,740 |
| 2022-12-21 | $6.78 | $7.01 | $6.78 | $6.91 | $6.91 | 14,897,420 |
| 2022-12-20 | $6.92 | $6.98 | $6.74 | $6.80 | $6.80 | 14,618,500 |
| 2022-12-19 | $7.10 | $7.11 | $6.91 | $6.94 | $6.94 | 18,181,900 |
| 2022-12-16 | $7.15 | $7.17 | $7.05 | $7.14 | $7.14 | 11,915,450 |
| 2022-12-15 | $7.35 | $7.42 | $7.19 | $7.19 | $7.19 | 17,301,610 |
| 2022-12-14 | $7.30 | $7.37 | $7.25 | $7.35 | $7.35 | 18,004,590 |
| 2022-12-13 | $7.11 | $7.42 | $7.08 | $7.39 | $7.39 | 34,623,070 |
| 2022-12-12 | $7.40 | $7.45 | $7.06 | $7.11 | $7.11 | 32,303,410 |
| 2022-12-08 | $7.53 | $7.53 | $7.30 | $7.36 | $7.36 | 20,616,140 |
| 2022-12-07 | $7.44 | $7.63 | $7.43 | $7.53 | $7.53 | 19,660,640 |
| 2022-12-06 | $7.59 | $7.66 | $7.44 | $7.47 | $7.47 | 23,827,610 |
| 2022-12-05 | $7.62 | $7.65 | $7.50 | $7.56 | $7.56 | 21,543,210 |
| 2022-12-01 | $7.32 | $7.45 | $7.32 | $7.42 | $7.42 | 22,197,000 |
| 2022-11-30 | $7.26 | $7.44 | $7.25 | $7.32 | $7.32 | 27,729,230 |
| 2022-11-29 | $7.15 | $7.21 | $7.13 | $7.21 | $7.21 | 14,941,550 |
| 2022-11-28 | $7.06 | $7.17 | $6.99 | $7.16 | $7.16 | 14,136,760 |
| 2022-11-25 | $7.12 | $7.16 | $7.03 | $7.12 | $7.12 | 12,907,520 |
| 2022-11-24 | $6.99 | $7.17 | $6.99 | $7.05 | $7.05 | 11,945,940 |
| 2022-11-23 | $6.98 | $7.03 | $6.92 | $6.95 | $6.95 | 9,797,270 |
| 2022-11-22 | $7.13 | $7.17 | $6.99 | $7.00 | $7.00 | 13,821,940 |
| 2022-11-21 | $7.13 | $7.15 | $6.99 | $7.12 | $7.12 | 15,118,950 |
| 2022-11-18 | $7.32 | $7.33 | $7.16 | $7.18 | $7.18 | 16,578,080 |
| 2022-11-17 | $7.15 | $7.38 | $7.11 | $7.32 | $7.32 | 24,032,660 |
| 2022-11-16 | $7.22 | $7.26 | $7.14 | $7.16 | $7.16 | 12,865,280 |
| 2022-11-15 | $7.11 | $7.23 | $7.11 | $7.23 | $7.23 | 15,759,130 |
| 2022-11-14 | $7.25 | $7.26 | $7.10 | $7.13 | $7.13 | 21,633,260 |
| 2022-11-11 | $7.27 | $7.30 | $7.17 | $7.21 | $7.21 | 18,928,580 |
| 2022-11-10 | $7.07 | $7.18 | $7.01 | $7.17 | $7.17 | 12,120,790 |
| 2022-11-09 | $7.10 | $7.18 | $7.06 | $7.09 | $7.09 | 11,257,770 |
| 2022-11-08 | $7.22 | $7.29 | $7.05 | $7.13 | $7.13 | 17,373,630 |
| 2022-11-07 | $7.15 | $7.28 | $7.13 | $7.20 | $7.20 | 17,384,500 |
| 2022-11-04 | $7.08 | $7.20 | $7.06 | $7.19 | $7.19 | 14,148,090 |
| 2022-11-03 | $6.98 | $7.13 | $6.95 | $7.10 | $7.10 | 13,785,040 |
| 2022-11-02 | $6.98 | $7.09 | $6.92 | $7.02 | $7.02 | 16,797,890 |
| 2022-11-01 | $6.79 | $7.02 | $6.78 | $7.00 | $7.00 | 20,685,110 |
| 2022-10-31 | $6.74 | $7.00 | $6.71 | $6.75 | $6.75 | 21,564,820 |
| 2022-10-28 | $7.29 | $7.29 | $6.88 | $6.98 | $6.98 | 23,253,950 |
| 2022-10-27 | $7.33 | $7.41 | $7.21 | $7.36 | $7.36 | 21,392,070 |
| 2022-10-26 | $7.51 | $7.60 | $7.26 | $7.35 | $7.35 | 29,611,800 |
| 2022-10-25 | $7.75 | $7.82 | $7.36 | $7.54 | $7.54 | 19,565,680 |
| 2022-10-24 | $8.05 | $8.08 | $7.65 | $7.75 | $7.75 | 18,914,630 |
| 2022-10-21 | $7.99 | $8.12 | $7.98 | $8.07 | $8.07 | 11,412,100 |
| 2022-10-20 | $8.04 | $8.14 | $7.94 | $8.02 | $8.02 | 13,453,730 |
| 2022-10-19 | $8.40 | $8.52 | $8.03 | $8.06 | $8.06 | 24,549,120 |
| 2022-10-18 | $8.44 | $8.63 | $8.37 | $8.39 | $8.39 | 22,491,430 |
| 2022-10-17 | $8.21 | $8.45 | $8.19 | $8.40 | $8.40 | 19,288,080 |
| 2022-10-14 | $8.31 | $8.35 | $8.22 | $8.33 | $8.33 | 22,131,160 |
| 2022-10-13 | $8.01 | $8.42 | $7.97 | $8.27 | $8.27 | 28,064,000 |
| 2022-10-12 | $7.98 | $8.19 | $7.90 | $8.12 | $8.12 | 22,530,750 |
| 2022-10-11 | $7.88 | $8.01 | $7.70 | $7.94 | $7.94 | 17,812,980 |
| 2022-10-10 | $7.81 | $8.04 | $7.74 | $7.90 | $7.90 | 31,030,370 |
| 2022-09-30 | $7.54 | $7.61 | $7.47 | $7.54 | $7.54 | 8,815,690 |
| 2022-09-29 | $7.68 | $7.74 | $7.45 | $7.55 | $7.55 | 11,532,370 |
| 2022-09-28 | $7.60 | $7.77 | $7.53 | $7.54 | $7.54 | 14,191,220 |
| 2022-09-27 | $7.38 | $7.68 | $7.38 | $7.67 | $7.67 | 16,746,430 |
| 2022-09-26 | $7.54 | $7.58 | $7.35 | $7.37 | $7.37 | 13,800,300 |
| 2022-09-23 | $7.87 | $7.89 | $7.50 | $7.62 | $7.62 | 15,878,410 |
| 2022-09-22 | $7.87 | $7.95 | $7.80 | $7.89 | $7.89 | 11,421,420 |
| 2022-09-21 | $7.89 | $7.92 | $7.71 | $7.88 | $7.88 | 11,946,710 |
| 2022-09-20 | $7.93 | $8.04 | $7.88 | $7.92 | $7.92 | 12,646,940 |
| 2022-09-19 | $7.99 | $8.22 | $7.79 | $7.88 | $7.88 | 20,182,620 |
| 2022-09-16 | $8.10 | $8.26 | $7.99 | $8.00 | $8.00 | 16,276,370 |
| 2022-09-15 | $8.52 | $8.52 | $8.06 | $8.16 | $8.16 | 27,067,160 |
| 2022-09-14 | $8.61 | $8.71 | $8.37 | $8.49 | $8.49 | 28,505,550 |
| 2022-09-13 | $8.61 | $8.81 | $8.52 | $8.75 | $8.75 | 27,960,000 |
| 2022-09-12 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 0 |
| 2022-09-09 | $8.58 | $8.62 | $8.33 | $8.57 | $8.57 | 26,730,570 |
| 2022-09-08 | $8.90 | $9.10 | $8.55 | $8.58 | $8.58 | 28,954,730 |
| 2022-09-07 | $9.12 | $9.12 | $8.88 | $8.93 | $8.93 | 19,473,760 |
| 2022-09-06 | $9.14 | $9.22 | $8.95 | $9.16 | $9.16 | 20,105,890 |
| 2022-09-05 | $9.29 | $9.35 | $8.82 | $9.14 | $9.14 | 24,602,600 |
| 2022-09-02 | $8.95 | $9.15 | $8.85 | $9.14 | $9.14 | 21,897,290 |
| 2022-09-01 | $9.08 | $9.25 | $8.87 | $8.93 | $8.93 | 26,167,010 |
| 2022-08-31 | $9.33 | $9.53 | $9.08 | $9.15 | $9.15 | 34,723,880 |
| 2022-08-30 | $9.07 | $9.49 | $9.06 | $9.38 | $9.38 | 34,922,250 |
| 2022-08-29 | $9.25 | $9.45 | $9.08 | $9.17 | $9.17 | 27,120,090 |
| 2022-08-26 | $9.12 | $9.35 | $9.01 | $9.23 | $9.23 | 24,455,710 |
| 2022-08-25 | $9.12 | $9.30 | $8.99 | $9.14 | $9.14 | 28,072,670 |
| 2022-08-24 | $9.25 | $9.45 | $9.01 | $9.06 | $9.06 | 38,523,290 |
| 2022-08-23 | $9.24 | $9.38 | $9.07 | $9.28 | $9.28 | 36,125,600 |
| 2022-08-22 | $8.88 | $9.30 | $8.88 | $9.27 | $9.27 | 42,708,110 |
| 2022-08-19 | $8.67 | $9.06 | $8.65 | $8.87 | $8.87 | 27,152,310 |
| 2022-08-18 | $8.99 | $8.99 | $8.69 | $8.71 | $8.71 | 23,008,540 |
| 2022-08-17 | $8.93 | $9.12 | $8.83 | $9.04 | $9.04 | 27,070,540 |
| 2022-08-16 | $8.59 | $9.00 | $8.56 | $9.00 | $9.00 | 35,695,670 |
| 2022-08-15 | $8.61 | $8.68 | $8.50 | $8.63 | $8.63 | 15,197,060 |
| 2022-08-12 | $8.58 | $8.61 | $8.50 | $8.57 | $8.57 | 12,562,690 |
| 2022-08-11 | $8.56 | $8.68 | $8.52 | $8.65 | $8.65 | 14,718,630 |
| 2022-08-10 | $8.61 | $8.65 | $8.49 | $8.55 | $8.55 | 11,763,930 |
| 2022-08-09 | $8.73 | $8.77 | $8.53 | $8.61 | $8.61 | 19,642,160 |
| 2022-08-08 | $8.58 | $9.01 | $8.47 | $8.82 | $8.82 | 25,543,660 |
| 2022-08-05 | $8.60 | $8.67 | $8.44 | $8.65 | $8.65 | 16,207,230 |
| 2022-08-04 | $8.45 | $8.75 | $8.37 | $8.61 | $8.61 | 23,638,200 |
| 2022-08-03 | $9.07 | $9.10 | $8.44 | $8.48 | $8.48 | 31,396,270 |
| 2022-08-02 | $9.22 | $9.29 | $8.80 | $8.95 | $8.95 | 31,758,870 |
| 2022-08-01 | $9.10 | $9.30 | $8.96 | $9.29 | $9.29 | 34,216,760 |
| 2022-07-29 | $8.49 | $9.26 | $8.48 | $9.10 | $9.10 | 63,160,530 |
| 2022-07-28 | $8.64 | $8.81 | $8.55 | $8.56 | $8.56 | 38,285,640 |
| 2022-07-27 | $8.62 | $8.64 | $8.41 | $8.52 | $8.52 | 26,651,600 |
| 2022-07-26 | $8.67 | $8.78 | $8.61 | $8.68 | $8.68 | 20,990,300 |
| 2022-07-25 | $8.88 | $8.91 | $8.61 | $8.65 | $8.65 | 23,083,410 |
| 2022-07-22 | $9.15 | $9.15 | $8.84 | $8.96 | $8.96 | 24,637,250 |
| 2022-07-21 | $9.14 | $9.27 | $8.98 | $9.05 | $9.05 | 29,326,350 |
| 2022-07-20 | $9.28 | $9.43 | $9.03 | $9.17 | $9.17 | 28,001,960 |
| 2022-07-19 | $9.43 | $9.49 | $9.06 | $9.28 | $9.28 | 29,788,460 |
| 2022-07-18 | $9.15 | $9.50 | $9.01 | $9.43 | $9.43 | 40,110,770 |
| 2022-07-15 | $9.27 | $9.59 | $9.10 | $9.15 | $9.15 | 44,896,720 |
| 2022-07-14 | $9.72 | $9.80 | $9.50 | $9.55 | $9.55 | 37,334,280 |
| 2022-07-13 | $9.93 | $10.12 | $9.51 | $9.84 | $9.84 | 47,711,150 |
| 2022-07-12 | $10.21 | $10.66 | $9.89 | $9.92 | $9.92 | 69,177,690 |
| 2022-07-11 | $9.87 | $10.38 | $9.86 | $10.06 | $10.06 | 65,941,190 |
| 2022-07-08 | $9.80 | $10.14 | $9.60 | $10.00 | $10.00 | 61,477,090 |
| 2022-07-07 | $9.47 | $10.11 | $9.47 | $9.90 | $9.90 | 71,985,520 |
| 2022-07-06 | $9.33 | $9.79 | $9.32 | $9.39 | $9.39 | 46,652,650 |
| 2022-07-05 | $9.67 | $9.84 | $9.39 | $9.76 | $9.76 | 91,978,900 |
| 2022-07-04 | $9.23 | $9.76 | $9.21 | $9.76 | $9.76 | 98,388,010 |
| 2022-07-01 | $8.65 | $9.14 | $8.61 | $8.87 | $8.87 | 56,882,740 |
| 2022-06-30 | $8.71 | $8.77 | $8.56 | $8.66 | $8.66 | 44,193,880 |
| 2022-06-29 | $9.00 | $9.34 | $8.60 | $8.61 | $8.61 | 67,703,590 |
| 2022-06-28 | $10.01 | $10.21 | $9.10 | $9.22 | $9.22 | 88,726,730 |
| 2022-06-27 | $9.94 | $10.14 | $9.67 | $9.95 | $9.95 | 48,846,450 |
| 2022-06-24 | $9.64 | $9.94 | $9.56 | $9.77 | $9.77 | 47,910,130 |
| 2022-06-23 | $9.62 | $10.00 | $9.36 | $9.61 | $9.61 | 52,870,250 |
| 2022-06-22 | $9.60 | $10.01 | $9.42 | $9.66 | $9.66 | 70,230,640 |
| 2022-06-21 | $9.65 | $9.88 | $9.30 | $9.47 | $9.47 | 52,554,280 |
| 2022-06-20 | $9.60 | $9.94 | $9.40 | $9.83 | $9.83 | 63,105,750 |
| 2022-06-17 | $9.87 | $10.03 | $9.22 | $9.70 | $9.70 | 92,542,530 |
| 2022-06-16 | $8.83 | $9.70 | $8.83 | $9.70 | $9.70 | 47,107,700 |
| 2022-06-15 | $8.70 | $9.30 | $8.60 | $8.82 | $8.82 | 58,244,780 |
| 2022-06-14 | $8.20 | $8.88 | $8.18 | $8.73 | $8.73 | 64,872,600 |
| 2022-06-13 | $8.02 | $8.58 | $8.00 | $8.40 | $8.40 | 58,806,450 |
| 2022-06-10 | $8.14 | $8.17 | $7.92 | $8.02 | $8.02 | 38,170,090 |
| 2022-06-09 | $8.02 | $8.26 | $7.87 | $8.19 | $8.19 | 45,803,240 |
| 2022-06-08 | $8.01 | $8.13 | $7.78 | $7.98 | $7.98 | 29,106,620 |
| 2022-06-07 | $7.85 | $8.08 | $7.82 | $7.98 | $7.98 | 36,511,170 |
| 2022-06-06 | $7.55 | $8.02 | $7.49 | $7.84 | $7.84 | 54,602,100 |
| 2022-06-02 | $7.70 | $7.72 | $7.20 | $7.58 | $7.58 | 48,653,030 |
| 2022-06-01 | $7.99 | $8.15 | $7.57 | $7.78 | $7.78 | 42,080,160 |
| 2022-05-31 | $7.80 | $8.18 | $7.80 | $8.04 | $8.04 | 31,939,780 |
| 2022-05-30 | $7.90 | $8.16 | $7.81 | $7.87 | $7.87 | 19,676,080 |
| 2022-05-27 | $8.05 | $8.13 | $7.88 | $7.96 | $7.96 | 15,822,750 |
| 2022-05-26 | $7.98 | $8.12 | $7.83 | $8.07 | $8.07 | 18,662,110 |
| 2022-05-25 | $7.77 | $8.12 | $7.60 | $8.00 | $8.00 | 29,800,900 |
| 2022-05-24 | $8.12 | $8.21 | $7.73 | $7.74 | $7.74 | 28,829,850 |
| 2022-05-23 | $7.82 | $8.28 | $7.77 | $8.22 | $8.22 | 37,204,540 |
| 2022-05-20 | $7.93 | $8.05 | $7.63 | $7.82 | $7.82 | 35,852,700 |
| 2022-05-19 | $8.03 | $8.11 | $7.82 | $8.01 | $8.01 | 25,760,630 |
| 2022-05-18 | $8.24 | $8.38 | $8.13 | $8.15 | $8.15 | 19,560,330 |
| 2022-05-17 | $8.45 | $8.48 | $8.24 | $8.30 | $8.30 | 23,094,540 |
| 2022-05-16 | $8.10 | $8.45 | $8.07 | $8.42 | $8.42 | 34,745,390 |
| 2022-05-13 | $8.37 | $8.45 | $7.76 | $8.01 | $8.01 | 34,574,050 |
| 2022-05-12 | $8.33 | $8.72 | $8.15 | $8.32 | $8.32 | 27,126,300 |
| 2022-05-11 | $8.86 | $8.87 | $8.32 | $8.47 | $8.47 | 31,998,860 |
| 2022-05-10 | $8.52 | $8.76 | $8.25 | $8.73 | $8.73 | 30,284,410 |
| 2022-05-09 | $8.29 | $9.15 | $8.23 | $8.75 | $8.75 | 30,791,040 |
| 2022-05-06 | $8.18 | $8.72 | $8.02 | $8.33 | $8.33 | 33,244,790 |
| 2022-05-05 | $8.49 | $8.94 | $8.49 | $8.49 | $8.49 | 66,409,580 |
| 2022-05-04 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-05-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2022-04-29 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 2,584,500 |
| 2022-04-28 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-04-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-04-15 | $10.23 | $10.99 | $10.07 | $10.48 | $10.48 | 32,023,060 |
| 2022-04-14 | $9.94 | $10.37 | $9.51 | $10.37 | $10.37 | 31,787,870 |
| 2022-04-13 | $10.30 | $10.45 | $9.84 | $9.92 | $9.92 | 20,214,610 |
| 2022-04-12 | $9.90 | $10.31 | $9.83 | $10.27 | $10.27 | 22,552,890 |
| 2022-04-11 | $10.00 | $10.40 | $9.97 | $10.12 | $10.12 | 26,933,630 |
| 2022-04-08 | $10.32 | $10.46 | $9.70 | $10.11 | $10.11 | 43,783,210 |
| 2022-04-07 | $10.60 | $10.89 | $10.15 | $10.41 | $10.41 | 34,098,620 |
| 2022-04-06 | $10.94 | $11.28 | $10.57 | $10.88 | $10.88 | 31,037,070 |
| 2022-04-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2022-04-04 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2022-04-01 | $10.57 | $11.09 | $10.32 | $10.99 | $10.99 | 51,041,200 |
| 2022-03-31 | $10.57 | $10.69 | $10.02 | $10.36 | $10.36 | 37,414,380 |
| 2022-03-30 | $10.21 | $10.73 | $10.02 | $10.57 | $10.57 | 48,995,230 |
| 2022-03-29 | $10.30 | $11.09 | $10.26 | $10.59 | $10.59 | 62,846,850 |
| 2022-03-28 | $10.30 | $11.05 | $10.03 | $10.50 | $10.50 | 49,562,070 |
| 2022-03-25 | $9.49 | $10.48 | $9.30 | $10.27 | $10.27 | 43,607,800 |
| 2022-03-24 | $9.35 | $9.59 | $9.34 | $9.55 | $9.55 | 26,802,460 |
| 2022-03-23 | $9.43 | $9.60 | $9.21 | $9.43 | $9.43 | 27,152,670 |
| 2022-03-22 | $9.39 | $9.74 | $9.21 | $9.48 | $9.48 | 46,645,030 |
| 2022-03-21 | $8.94 | $9.46 | $8.77 | $9.39 | $9.39 | 52,282,010 |
| 2022-03-18 | $8.40 | $9.00 | $8.35 | $8.95 | $8.95 | 46,069,870 |
| 2022-03-17 | $8.30 | $8.69 | $8.23 | $8.47 | $8.47 | 30,650,290 |
| 2022-03-16 | $8.40 | $8.51 | $7.90 | $8.25 | $8.25 | 39,677,490 |
| 2022-03-15 | $8.26 | $8.79 | $8.16 | $8.18 | $8.18 | 38,132,110 |
| 2022-03-14 | $8.52 | $8.70 | $8.40 | $8.43 | $8.43 | 32,844,340 |
| 2022-03-11 | $8.13 | $9.03 | $8.07 | $8.69 | $8.69 | 53,478,350 |
| 2022-03-10 | $8.24 | $8.50 | $7.99 | $8.39 | $8.39 | 38,673,760 |
| 2022-03-09 | $8.12 | $8.35 | $7.70 | $8.14 | $8.14 | 32,745,020 |
| 2022-03-08 | $8.31 | $8.51 | $8.02 | $8.13 | $8.13 | 29,227,490 |
| 2022-03-07 | $8.42 | $8.70 | $8.30 | $8.36 | $8.36 | 38,597,810 |
| 2022-03-04 | $8.34 | $8.67 | $8.29 | $8.49 | $8.49 | 43,617,250 |
| 2022-03-03 | $8.57 | $8.67 | $8.34 | $8.49 | $8.49 | 43,743,930 |
| 2022-03-02 | $8.65 | $8.86 | $8.48 | $8.72 | $8.72 | 82,222,910 |
| 2022-03-01 | $7.88 | $8.44 | $7.80 | $8.44 | $8.44 | 36,817,700 |
| 2022-02-28 | $7.52 | $7.78 | $7.43 | $7.67 | $7.67 | 16,407,520 |
| 2022-02-25 | $7.65 | $7.74 | $7.40 | $7.51 | $7.51 | 18,338,700 |
| 2022-02-24 | $7.81 | $8.10 | $7.49 | $7.62 | $7.62 | 26,821,730 |
| 2022-02-23 | $8.06 | $8.19 | $7.77 | $7.85 | $7.85 | 16,601,140 |
| 2022-02-22 | $8.03 | $8.08 | $7.82 | $8.05 | $8.05 | 15,297,250 |
| 2022-02-21 | $8.03 | $8.27 | $7.96 | $8.02 | $8.02 | 17,379,140 |
| 2022-02-18 | $8.13 | $8.19 | $7.92 | $8.07 | $8.07 | 20,880,710 |
| 2022-02-17 | $7.87 | $8.23 | $7.80 | $8.06 | $8.06 | 33,215,330 |
| 2022-02-16 | $7.80 | $7.90 | $7.63 | $7.86 | $7.86 | 32,437,790 |
| 2022-02-15 | $7.95 | $8.06 | $7.68 | $7.81 | $7.81 | 34,419,400 |
| 2022-02-14 | $7.64 | $8.32 | $7.56 | $7.86 | $7.86 | 63,539,490 |
| 2022-02-11 | $7.63 | $7.78 | $7.51 | $7.64 | $7.64 | 65,067,290 |
| 2022-02-10 | $6.98 | $7.63 | $6.90 | $7.63 | $7.63 | 43,681,850 |
| 2022-02-09 | $6.59 | $7.02 | $6.58 | $6.94 | $6.94 | 25,968,300 |
| 2022-02-08 | $6.50 | $6.66 | $6.46 | $6.64 | $6.64 | 10,071,950 |
| 2022-02-07 | $6.60 | $6.64 | $6.34 | $6.52 | $6.52 | 12,064,800 |
| 2022-02-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-02-03 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-02-02 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-02-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2022-01-28 | $6.33 | $6.71 | $6.28 | $6.56 | $6.56 | 18,751,830 |
| 2022-01-27 | $6.47 | $6.53 | $6.26 | $6.28 | $6.28 | 13,029,640 |
| 2022-01-26 | $6.52 | $6.60 | $6.34 | $6.43 | $6.43 | 12,447,780 |
| 2022-01-25 | $6.76 | $6.78 | $6.51 | $6.53 | $6.53 | 21,323,190 |
| 2022-01-24 | $6.69 | $6.92 | $6.60 | $6.73 | $6.73 | 14,928,840 |
| 2022-01-21 | $6.87 | $6.92 | $6.68 | $6.69 | $6.69 | 19,237,630 |
| 2022-01-20 | $6.92 | $7.24 | $6.86 | $6.87 | $6.87 | 26,662,280 |
| 2022-01-19 | $7.00 | $7.07 | $6.87 | $6.94 | $6.94 | 15,318,680 |
| 2022-01-18 | $7.26 | $7.30 | $7.00 | $7.07 | $7.07 | 18,565,450 |
| 2022-01-17 | $7.36 | $7.43 | $7.13 | $7.28 | $7.28 | 25,868,830 |
| 2022-01-14 | $7.42 | $7.75 | $7.33 | $7.39 | $7.39 | 26,169,130 |
| 2022-01-13 | $7.49 | $7.82 | $7.42 | $7.50 | $7.50 | 32,222,160 |
| 2022-01-12 | $7.39 | $7.58 | $7.29 | $7.50 | $7.50 | 32,200,230 |
| 2022-01-11 | $7.43 | $7.46 | $7.26 | $7.39 | $7.39 | 33,372,970 |
| 2022-01-10 | $6.96 | $7.46 | $6.89 | $7.43 | $7.43 | 52,826,060 |
| 2022-01-07 | $7.09 | $7.19 | $6.93 | $6.97 | $6.97 | 19,306,020 |
| 2022-01-06 | $6.96 | $7.08 | $6.95 | $7.04 | $7.04 | 17,663,260 |
| 2022-01-05 | $7.07 | $7.22 | $6.97 | $7.02 | $7.02 | 30,138,270 |
| 2022-01-04 | $6.79 | $7.15 | $6.75 | $7.09 | $7.09 | 39,631,530 |
| 2022-01-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2021-12-31 | $6.71 | $6.85 | $6.62 | $6.79 | $6.79 | 15,715,150 |
| 2021-12-30 | $6.72 | $6.76 | $6.69 | $6.72 | $6.72 | 7,644,660 |
| 2021-12-29 | $6.72 | $6.81 | $6.68 | $6.73 | $6.73 | 9,461,560 |
| 2021-12-28 | $6.71 | $6.75 | $6.64 | $6.74 | $6.74 | 10,876,180 |
| 2021-12-27 | $6.76 | $6.85 | $6.73 | $6.74 | $6.74 | 18,523,680 |
| 2021-12-24 | $6.70 | $6.74 | $6.60 | $6.70 | $6.70 | 18,669,430 |
| 2021-12-23 | $6.62 | $6.82 | $6.59 | $6.74 | $6.74 | 27,012,450 |
| 2021-12-22 | $6.53 | $6.66 | $6.52 | $6.61 | $6.61 | 18,199,170 |
| 2021-12-21 | $6.43 | $6.52 | $6.41 | $6.52 | $6.52 | 8,501,220 |
| 2021-12-20 | $6.46 | $6.48 | $6.42 | $6.43 | $6.43 | 6,748,790 |
| 2021-12-17 | $6.46 | $6.50 | $6.43 | $6.45 | $6.45 | 6,432,640 |
| 2021-12-16 | $6.49 | $6.50 | $6.44 | $6.46 | $6.46 | 7,427,250 |
| 2021-12-15 | $6.50 | $6.52 | $6.46 | $6.48 | $6.48 | 6,494,300 |
| 2021-12-14 | $6.48 | $6.55 | $6.45 | $6.50 | $6.50 | 7,795,980 |
| 2021-12-13 | $6.48 | $6.54 | $6.45 | $6.52 | $6.52 | 7,014,780 |
| 2021-12-10 | $6.54 | $6.59 | $6.46 | $6.48 | $6.48 | 8,460,680 |
| 2021-12-09 | $6.51 | $6.57 | $6.47 | $6.54 | $6.54 | 10,253,590 |
| 2021-12-08 | $6.43 | $6.51 | $6.40 | $6.50 | $6.50 | 7,362,810 |
| 2021-12-07 | $6.46 | $6.51 | $6.40 | $6.41 | $6.41 | 7,232,080 |
| 2021-12-06 | $6.55 | $6.56 | $6.46 | $6.47 | $6.47 | 8,191,710 |
| 2021-12-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 10,461,920 |
| 2021-12-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 12,266,690 |
| 2021-12-01 | $6.37 | $6.44 | $6.35 | $6.44 | $6.44 | 7,425,100 |
| 2021-11-30 | $6.36 | $6.40 | $6.32 | $6.35 | $6.35 | 6,915,000 |
| 2021-11-29 | $6.30 | $6.40 | $6.27 | $6.36 | $6.36 | 7,375,910 |
| 2021-11-26 | $6.53 | $6.56 | $6.40 | $6.42 | $6.42 | 11,469,050 |
| 2021-11-25 | $6.52 | $6.56 | $6.51 | $6.52 | $6.52 | 7,393,520 |
| 2021-11-24 | $6.64 | $6.65 | $6.51 | $6.52 | $6.52 | 14,723,250 |
| 2021-11-23 | $6.64 | $6.68 | $6.59 | $6.64 | $6.64 | 9,040,840 |
| 2021-11-22 | $6.68 | $6.68 | $6.61 | $6.65 | $6.65 | 9,668,030 |
| 2021-11-19 | $6.69 | $6.71 | $6.58 | $6.68 | $6.68 | 11,771,960 |
| 2021-11-18 | $6.70 | $6.80 | $6.67 | $6.68 | $6.68 | 12,989,030 |
| 2021-11-17 | $6.66 | $6.73 | $6.60 | $6.72 | $6.72 | 12,638,860 |
| 2021-11-16 | $6.75 | $6.83 | $6.65 | $6.69 | $6.69 | 14,958,710 |
| 2021-11-15 | $6.79 | $6.91 | $6.75 | $6.82 | $6.82 | 17,465,330 |
| 2021-11-12 | $6.70 | $6.77 | $6.67 | $6.69 | $6.69 | 14,208,660 |
| 2021-11-11 | $6.67 | $6.77 | $6.64 | $6.68 | $6.68 | 15,910,000 |
| 2021-11-10 | $6.85 | $6.89 | $6.66 | $6.72 | $6.72 | 20,897,120 |
| 2021-11-09 | $6.87 | $6.93 | $6.81 | $6.89 | $6.89 | 16,536,790 |
| 2021-11-08 | $6.85 | $7.03 | $6.82 | $6.89 | $6.89 | 19,512,590 |
| 2021-11-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 29,596,000 |
| 2021-11-04 | $7.00 | $7.15 | $6.91 | $7.09 | $7.09 | 42,306,670 |
| 2021-11-03 | $6.78 | $7.13 | $6.71 | $7.06 | $7.06 | 49,469,490 |
| 2021-11-02 | $6.83 | $6.94 | $6.68 | $6.83 | $6.83 | 35,119,680 |
| 2021-11-01 | $6.82 | $7.11 | $6.81 | $6.89 | $6.89 | 29,474,930 |
| 2021-10-29 | $6.72 | $7.06 | $6.71 | $6.94 | $6.94 | 31,960,320 |
| 2021-10-28 | $6.91 | $6.96 | $6.68 | $6.70 | $6.70 | 31,855,880 |
| 2021-10-27 | $7.06 | $7.21 | $6.90 | $6.97 | $6.97 | 35,054,160 |
| 2021-10-26 | $7.04 | $7.23 | $6.96 | $7.08 | $7.08 | 45,619,750 |
| 2021-10-25 | $7.62 | $7.62 | $7.13 | $7.16 | $7.16 | 71,504,390 |
| 2021-10-22 | $7.04 | $7.14 | $6.92 | $6.93 | $6.93 | 32,888,490 |
| 2021-10-21 | $7.10 | $7.28 | $7.03 | $7.07 | $7.07 | 40,937,550 |
| 2021-10-20 | $7.30 | $7.41 | $7.11 | $7.22 | $7.22 | 91,504,780 |
| 2021-10-19 | $6.45 | $7.22 | $6.40 | $7.22 | $7.22 | 39,637,760 |
| 2021-10-18 | $6.40 | $6.63 | $6.17 | $6.56 | $6.56 | 25,468,130 |
| 2021-10-15 | $6.50 | $6.83 | $6.37 | $6.40 | $6.40 | 29,341,580 |
| 2021-10-14 | $6.63 | $6.75 | $6.57 | $6.65 | $6.65 | 16,305,540 |
| 2021-10-13 | $6.85 | $6.90 | $6.52 | $6.73 | $6.73 | 27,183,800 |
| 2021-10-12 | $7.04 | $7.06 | $6.80 | $6.83 | $6.83 | 37,338,590 |
| 2021-10-11 | $6.91 | $7.01 | $6.76 | $7.01 | $7.01 | 41,591,030 |
| 2021-10-08 | $6.60 | $6.95 | $6.59 | $6.84 | $6.84 | 36,668,440 |
| 2021-10-07 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-10-06 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-09-30 | $6.54 | $6.65 | $6.49 | $6.60 | $6.60 | 21,746,080 |
| 2021-09-29 | $6.50 | $6.66 | $6.38 | $6.54 | $6.54 | 25,530,920 |
| 2021-09-28 | $6.58 | $6.58 | $6.44 | $6.56 | $6.56 | 19,960,110 |
| 2021-09-27 | $6.41 | $6.65 | $6.37 | $6.58 | $6.58 | 36,832,950 |
| 2021-09-24 | $6.35 | $6.46 | $6.30 | $6.40 | $6.40 | 21,172,480 |
| 2021-09-23 | $6.27 | $6.40 | $6.26 | $6.38 | $6.38 | 13,688,290 |
| 2021-09-22 | $6.26 | $6.30 | $6.20 | $6.26 | $6.26 | 10,357,250 |
| 2021-09-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-09-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-09-17 | $6.41 | $6.44 | $6.27 | $6.35 | $6.35 | 17,161,730 |
| 2021-09-16 | $6.20 | $6.47 | $6.18 | $6.41 | $6.41 | 30,417,470 |
| 2021-09-15 | $6.21 | $6.24 | $6.17 | $6.23 | $6.23 | 5,573,270 |
| 2021-09-14 | $6.31 | $6.36 | $6.19 | $6.21 | $6.21 | 9,382,000 |
| 2021-09-13 | $6.27 | $6.32 | $6.25 | $6.30 | $6.30 | 7,808,740 |
| 2021-09-10 | $6.33 | $6.42 | $6.27 | $6.28 | $6.28 | 12,334,200 |
| 2021-09-09 | $6.33 | $6.40 | $6.31 | $6.37 | $6.37 | 12,384,340 |
| 2021-09-08 | $6.30 | $6.37 | $6.27 | $6.34 | $6.34 | 14,232,500 |
| 2021-09-07 | $6.26 | $6.29 | $6.24 | $6.29 | $6.29 | 9,836,560 |
| 2021-09-06 | $6.30 | $6.30 | $6.23 | $6.28 | $6.28 | 9,284,660 |
| 2021-09-03 | $6.15 | $6.30 | $6.11 | $6.30 | $6.30 | 17,178,780 |
| 2021-09-02 | $6.17 | $6.17 | $6.09 | $6.14 | $6.14 | 7,494,860 |
| 2021-09-01 | $6.08 | $6.17 | $6.04 | $6.17 | $6.17 | 9,097,290 |
| 2021-08-31 | $6.08 | $6.16 | $6.05 | $6.12 | $6.12 | 7,827,380 |
| 2021-08-30 | $6.09 | $6.10 | $6.02 | $6.03 | $6.03 | 6,618,540 |
| 2021-08-27 | $6.08 | $6.10 | $6.05 | $6.09 | $6.09 | 3,909,760 |
| 2021-08-26 | $6.18 | $6.18 | $6.08 | $6.09 | $6.09 | 6,401,130 |
| 2021-08-25 | $6.16 | $6.22 | $6.12 | $6.17 | $6.17 | 5,404,360 |
| 2021-08-24 | $6.13 | $6.20 | $6.10 | $6.16 | $6.16 | 5,706,500 |
| 2021-08-23 | $6.06 | $6.15 | $6.06 | $6.14 | $6.14 | 4,840,190 |
| 2021-08-20 | $6.14 | $6.14 | $6.03 | $6.09 | $6.09 | 7,433,300 |
| 2021-08-19 | $6.17 | $6.17 | $6.10 | $6.14 | $6.14 | 5,400,310 |
| 2021-08-18 | $6.13 | $6.18 | $6.10 | $6.17 | $6.17 | 5,886,960 |
| 2021-08-17 | $6.32 | $6.33 | $6.13 | $6.13 | $6.13 | 12,375,030 |
| 2021-08-16 | $6.29 | $6.35 | $6.27 | $6.32 | $6.32 | 7,112,660 |
| 2021-08-13 | $6.33 | $6.34 | $6.25 | $6.30 | $6.30 | 9,354,000 |
| 2021-08-12 | $6.36 | $6.46 | $6.33 | $6.34 | $6.34 | 10,391,940 |
| 2021-08-11 | $6.45 | $6.47 | $6.34 | $6.37 | $6.37 | 14,839,340 |
| 2021-08-10 | $6.45 | $6.52 | $6.37 | $6.47 | $6.47 | 18,410,220 |
| 2021-08-09 | $6.28 | $6.65 | $6.26 | $6.56 | $6.56 | 29,071,770 |
| 2021-08-06 | $6.33 | $6.38 | $6.18 | $6.32 | $6.32 | 13,489,720 |
| 2021-08-05 | $6.32 | $6.42 | $6.23 | $6.25 | $6.25 | 11,684,100 |
| 2021-08-04 | $6.33 | $6.37 | $6.21 | $6.36 | $6.36 | 11,760,720 |
| 2021-08-03 | $6.28 | $6.43 | $6.24 | $6.31 | $6.31 | 11,907,850 |
| 2021-08-02 | $6.06 | $6.54 | $6.00 | $6.35 | $6.35 | 21,093,930 |
| 2021-07-30 | $6.00 | $6.09 | $5.95 | $6.07 | $6.07 | 7,814,720 |
| 2021-07-29 | $6.14 | $6.17 | $5.95 | $6.03 | $6.03 | 12,346,360 |
| 2021-07-28 | $6.19 | $6.21 | $6.00 | $6.06 | $6.06 | 8,496,880 |
| 2021-07-27 | $6.29 | $6.29 | $6.17 | $6.17 | $6.17 | 9,179,640 |
| 2021-07-26 | $6.13 | $6.33 | $6.10 | $6.31 | $6.31 | 18,441,800 |
| 2021-07-23 | $6.22 | $6.22 | $6.12 | $6.15 | $6.15 | 9,456,550 |
| 2021-07-22 | $6.23 | $6.28 | $6.17 | $6.22 | $6.22 | 8,217,990 |
| 2021-07-21 | $6.23 | $6.27 | $6.17 | $6.22 | $6.22 | 7,251,030 |
| 2021-07-20 | $6.26 | $6.26 | $6.16 | $6.19 | $6.19 | 7,300,850 |
| 2021-07-19 | $6.24 | $6.29 | $6.10 | $6.28 | $6.28 | 10,788,920 |
| 2021-07-16 | $6.38 | $6.42 | $6.20 | $6.22 | $6.22 | 15,758,680 |
| 2021-07-15 | $6.52 | $6.57 | $6.38 | $6.44 | $6.44 | 16,076,520 |
| 2021-07-14 | $6.45 | $6.68 | $6.43 | $6.59 | $6.59 | 27,734,640 |
| 2021-07-13 | $6.43 | $6.45 | $6.33 | $6.43 | $6.43 | 11,300,210 |
| 2021-07-12 | $6.50 | $6.50 | $6.39 | $6.45 | $6.45 | 12,338,780 |
| 2021-07-09 | $6.40 | $6.54 | $6.38 | $6.46 | $6.46 | 10,377,900 |
| 2021-07-08 | $6.61 | $6.62 | $6.38 | $6.42 | $6.42 | 16,131,880 |
| 2021-07-07 | $6.61 | $6.67 | $6.52 | $6.59 | $6.59 | 14,735,260 |
| 2021-07-06 | $6.49 | $6.68 | $6.40 | $6.68 | $6.68 | 23,387,300 |
| 2021-07-05 | $6.50 | $6.58 | $6.35 | $6.50 | $6.50 | 16,846,390 |
| 2021-07-02 | $6.41 | $6.73 | $6.38 | $6.54 | $6.54 | 23,099,050 |
| 2021-07-01 | $6.70 | $6.76 | $6.45 | $6.48 | $6.48 | 22,696,730 |
| 2021-06-30 | $6.66 | $6.76 | $6.60 | $6.70 | $6.70 | 29,232,360 |
| 2021-06-29 | $6.72 | $7.08 | $6.52 | $6.82 | $6.82 | 65,927,480 |
| 2021-06-28 | $6.26 | $6.70 | $6.26 | $6.70 | $6.70 | 48,531,960 |
| 2021-06-25 | $6.08 | $6.12 | $6.05 | $6.09 | $6.09 | 5,955,390 |
| 2021-06-24 | $6.11 | $6.14 | $6.06 | $6.08 | $6.08 | 4,498,110 |
| 2021-06-23 | $6.12 | $6.15 | $6.01 | $6.15 | $6.15 | 8,450,480 |
| 2021-06-22 | $6.00 | $6.14 | $5.98 | $6.09 | $6.09 | 6,430,250 |
| 2021-06-21 | $6.05 | $6.05 | $5.98 | $6.00 | $6.00 | 5,823,970 |
| 2021-06-18 | $6.08 | $6.12 | $5.95 | $6.08 | $6.08 | 7,621,840 |
| 2021-06-17 | $6.19 | $6.19 | $6.06 | $6.09 | $6.09 | 5,909,200 |
| 2021-06-16 | $6.18 | $6.24 | $6.15 | $6.16 | $6.16 | 3,582,030 |
| 2021-06-15 | $6.28 | $6.29 | $6.15 | $6.18 | $6.18 | 5,903,910 |
| 2021-06-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2021-06-11 | $6.29 | $6.34 | $6.26 | $6.28 | $6.28 | 4,585,260 |
| 2021-06-10 | $6.42 | $6.42 | $6.26 | $6.29 | $6.29 | 7,953,870 |
| 2021-06-09 | $6.29 | $6.42 | $6.25 | $6.41 | $6.41 | 8,609,760 |
| 2021-06-08 | $6.31 | $6.32 | $6.25 | $6.29 | $6.29 | 4,520,130 |
| 2021-06-07 | $6.40 | $6.41 | $6.25 | $6.30 | $6.30 | 7,132,650 |
| 2021-06-04 | $6.42 | $6.42 | $6.36 | $6.39 | $6.39 | 4,511,260 |
| 2021-06-03 | $6.54 | $6.54 | $6.40 | $6.42 | $6.42 | 6,910,700 |
| 2021-06-02 | $6.45 | $6.54 | $6.35 | $6.49 | $6.49 | 13,189,260 |
| 2021-06-01 | $6.23 | $6.44 | $6.22 | $6.42 | $6.42 | 12,241,850 |
| 2021-05-31 | $6.27 | $6.28 | $6.17 | $6.22 | $6.22 | 5,550,190 |
| 2021-05-28 | $6.31 | $6.32 | $6.25 | $6.27 | $6.27 | 4,772,200 |
| 2021-05-27 | $6.31 | $6.32 | $6.28 | $6.31 | $6.31 | 4,175,130 |
| 2021-05-26 | $6.28 | $6.36 | $6.24 | $6.31 | $6.31 | 5,414,260 |
| 2021-05-25 | $6.30 | $6.33 | $6.22 | $6.32 | $6.27 | 4,886,380 |
| 2021-05-24 | $6.34 | $6.39 | $6.27 | $6.29 | $6.24 | 3,862,860 |
| 2021-05-21 | $6.30 | $6.36 | $6.28 | $6.34 | $6.29 | 3,487,000 |
| 2021-05-20 | $6.28 | $6.33 | $6.24 | $6.31 | $6.26 | 3,830,380 |
| 2021-05-19 | $6.31 | $6.34 | $6.28 | $6.30 | $6.25 | 3,178,660 |
| 2021-05-18 | $6.26 | $6.34 | $6.26 | $6.31 | $6.26 | 3,313,100 |
| 2021-05-17 | $6.35 | $6.35 | $6.27 | $6.30 | $6.25 | 4,620,640 |
| 2021-05-14 | $6.32 | $6.37 | $6.30 | $6.36 | $6.31 | 4,192,540 |
| 2021-05-13 | $6.47 | $6.47 | $6.31 | $6.33 | $6.28 | 6,320,250 |
| 2021-05-12 | $6.34 | $6.54 | $6.31 | $6.48 | $6.43 | 9,336,430 |
| 2021-05-11 | $6.21 | $6.35 | $6.17 | $6.33 | $6.28 | 6,573,760 |
| 2021-05-10 | $6.46 | $6.47 | $6.19 | $6.21 | $6.16 | 10,075,920 |
| 2021-05-07 | $6.44 | $6.48 | $6.41 | $6.46 | $6.41 | 3,713,100 |
| 2021-05-06 | $6.45 | $6.49 | $6.40 | $6.44 | $6.39 | 4,293,980 |
| 2021-05-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.40 | 0 |
| 2021-05-04 | $6.45 | $6.45 | $6.45 | $6.45 | $6.40 | 0 |
| 2021-04-30 | $6.61 | $6.65 | $6.40 | $6.45 | $6.40 | 10,165,450 |
| 2021-04-29 | $6.69 | $6.81 | $6.60 | $6.70 | $6.65 | 5,369,220 |
| 2021-04-28 | $6.78 | $6.79 | $6.65 | $6.69 | $6.64 | 6,768,340 |
| 2021-04-27 | $6.89 | $6.90 | $6.76 | $6.78 | $6.73 | 5,032,780 |
| 2021-04-26 | $6.86 | $6.95 | $6.85 | $6.89 | $6.84 | 4,141,440 |
| 2021-04-23 | $6.90 | $6.94 | $6.86 | $6.86 | $6.81 | 4,241,240 |
| 2021-04-22 | $6.91 | $6.97 | $6.91 | $6.94 | $6.89 | 3,487,230 |
| 2021-04-21 | $7.03 | $7.03 | $6.91 | $6.93 | $6.88 | 5,723,100 |
| 2021-04-20 | $6.95 | $7.17 | $6.93 | $7.06 | $7.00 | 10,140,410 |
| 2021-04-19 | $6.92 | $6.98 | $6.85 | $6.97 | $6.92 | 8,135,480 |
| 2021-04-16 | $6.83 | $6.92 | $6.80 | $6.89 | $6.84 | 5,228,960 |
| 2021-04-15 | $6.95 | $6.95 | $6.80 | $6.83 | $6.78 | 8,288,350 |
| 2021-04-14 | $7.09 | $7.10 | $6.89 | $6.97 | $6.92 | 10,732,310 |
| 2021-04-13 | $7.20 | $7.22 | $7.01 | $7.09 | $7.03 | 6,324,370 |
| 2021-04-12 | $7.24 | $7.29 | $7.20 | $7.21 | $7.15 | 5,979,720 |
| 2021-04-09 | $7.35 | $7.35 | $7.22 | $7.24 | $7.18 | 8,652,040 |
| 2021-04-08 | $7.31 | $7.38 | $7.28 | $7.36 | $7.30 | 8,937,720 |
| 2021-04-07 | $7.33 | $7.34 | $7.27 | $7.31 | $7.25 | 6,714,860 |
| 2021-04-06 | $7.33 | $7.33 | $7.29 | $7.33 | $7.27 | 4,724,780 |
| 2021-04-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.27 | 0 |
| 2021-04-02 | $7.31 | $7.35 | $7.30 | $7.33 | $7.27 | 5,206,900 |
| 2021-04-01 | $7.34 | $7.34 | $7.28 | $7.33 | $7.27 | 4,787,270 |
| 2021-03-31 | $7.33 | $7.34 | $7.29 | $7.30 | $7.24 | 4,357,460 |
| 2021-03-30 | $7.39 | $7.43 | $7.32 | $7.34 | $7.28 | 5,430,000 |
| 2021-03-29 | $7.39 | $7.43 | $7.34 | $7.40 | $7.34 | 5,938,160 |
| 2021-03-26 | $7.37 | $7.38 | $7.31 | $7.38 | $7.32 | 6,045,100 |
| 2021-03-25 | $7.35 | $7.40 | $7.33 | $7.36 | $7.30 | 4,969,040 |
| 2021-03-24 | $7.37 | $7.40 | $7.31 | $7.33 | $7.27 | 6,034,100 |
| 2021-03-23 | $7.44 | $7.46 | $7.36 | $7.40 | $7.34 | 6,242,220 |
| 2021-03-22 | $7.40 | $7.44 | $7.35 | $7.44 | $7.38 | 5,928,520 |
| 2021-03-19 | $7.37 | $7.41 | $7.33 | $7.40 | $7.34 | 5,440,720 |
| 2021-03-18 | $7.51 | $7.52 | $7.42 | $7.44 | $7.38 | 6,382,600 |
| 2021-03-17 | $7.46 | $7.59 | $7.43 | $7.55 | $7.49 | 9,543,720 |
| 2021-03-16 | $7.42 | $7.47 | $7.36 | $7.44 | $7.38 | 7,248,060 |
| 2021-03-15 | $7.46 | $7.46 | $7.36 | $7.40 | $7.34 | 7,522,080 |
| 2021-03-12 | $7.56 | $7.59 | $7.40 | $7.50 | $7.44 | 6,693,260 |
| 2021-03-11 | $7.50 | $7.56 | $7.36 | $7.56 | $7.50 | 7,531,370 |
| 2021-03-10 | $7.70 | $7.73 | $7.49 | $7.50 | $7.44 | 9,417,580 |
| 2021-03-09 | $7.75 | $7.80 | $7.53 | $7.70 | $7.64 | 14,401,440 |
| 2021-03-08 | $7.78 | $7.82 | $7.64 | $7.65 | $7.59 | 8,940,230 |
| 2021-03-05 | $7.73 | $7.85 | $7.67 | $7.78 | $7.72 | 9,583,240 |
| 2021-03-04 | $7.77 | $7.78 | $7.66 | $7.68 | $7.62 | 8,281,910 |
| 2021-03-03 | $7.68 | $7.78 | $7.66 | $7.76 | $7.70 | 9,040,330 |
| 2021-03-02 | $7.81 | $7.82 | $7.60 | $7.65 | $7.59 | 8,995,450 |
| 2021-03-01 | $7.65 | $7.79 | $7.64 | $7.78 | $7.72 | 8,581,440 |
| 2021-02-26 | $7.65 | $7.65 | $7.54 | $7.65 | $7.59 | 9,708,420 |
| 2021-02-25 | $7.83 | $7.86 | $7.70 | $7.73 | $7.67 | 10,165,010 |
| 2021-02-24 | $7.88 | $7.98 | $7.72 | $7.80 | $7.74 | 12,900,020 |
| 2021-02-23 | $8.18 | $8.18 | $7.88 | $7.89 | $7.83 | 18,308,010 |
| 2021-02-22 | $8.16 | $8.38 | $8.14 | $8.21 | $8.15 | 33,080,690 |
| 2021-02-19 | $7.60 | $8.14 | $7.56 | $8.04 | $7.98 | 24,772,930 |
| 2021-02-18 | $7.50 | $7.62 | $7.50 | $7.59 | $7.53 | 9,722,900 |
| 2021-02-17 | $7.46 | $7.46 | $7.46 | $7.46 | $7.40 | 0 |
| 2021-02-16 | $7.46 | $7.46 | $7.46 | $7.46 | $7.40 | 0 |
| 2021-02-15 | $7.46 | $7.46 | $7.46 | $7.46 | $7.40 | 0 |
| 2021-02-12 | $7.46 | $7.46 | $7.46 | $7.46 | $7.40 | 0 |
| 2021-02-11 | $7.46 | $7.46 | $7.46 | $7.46 | $7.40 | 0 |
| 2021-02-10 | $7.45 | $7.50 | $7.41 | $7.46 | $7.40 | 7,052,150 |
| 2021-02-09 | $7.37 | $7.45 | $7.28 | $7.43 | $7.37 | 7,595,080 |
| 2021-02-08 | $7.39 | $7.48 | $7.30 | $7.37 | $7.31 | 7,175,400 |
| 2021-02-05 | $7.49 | $7.70 | $7.35 | $7.36 | $7.30 | 9,532,000 |
| 2021-02-04 | $7.75 | $7.77 | $7.42 | $7.49 | $7.43 | 15,120,570 |
| 2021-02-03 | $7.79 | $7.97 | $7.71 | $7.86 | $7.80 | 12,210,870 |
| 2021-02-02 | $7.98 | $7.99 | $7.75 | $7.83 | $7.77 | 12,721,690 |
| 2021-02-01 | $7.87 | $8.08 | $7.78 | $8.03 | $7.97 | 12,573,590 |
| 2021-01-29 | $7.96 | $8.01 | $7.70 | $7.78 | $7.72 | 12,098,960 |
| 2021-01-28 | $8.05 | $8.09 | $7.90 | $7.95 | $7.89 | 13,233,580 |
| 2021-01-27 | $8.25 | $8.42 | $8.12 | $8.15 | $8.09 | 18,751,790 |
| 2021-01-26 | $8.09 | $8.60 | $8.09 | $8.35 | $8.28 | 33,349,580 |
| 2021-01-25 | $8.02 | $8.07 | $7.88 | $8.04 | $7.98 | 11,612,640 |
| 2021-01-22 | $8.27 | $8.27 | $8.01 | $8.06 | $8.00 | 19,327,220 |
| 2021-01-21 | $8.25 | $8.34 | $8.15 | $8.28 | $8.21 | 14,404,560 |
| 2021-01-20 | $8.23 | $8.24 | $8.12 | $8.22 | $8.16 | 11,149,570 |
| 2021-01-19 | $8.36 | $8.37 | $8.15 | $8.23 | $8.17 | 16,595,730 |
| 2021-01-18 | $8.48 | $8.53 | $8.32 | $8.36 | $8.29 | 18,218,880 |
| 2021-01-15 | $8.24 | $8.45 | $8.19 | $8.38 | $8.31 | 15,166,630 |
| 2021-01-14 | $8.20 | $8.27 | $8.13 | $8.22 | $8.16 | 14,098,070 |
| 2021-01-13 | $8.44 | $8.44 | $8.15 | $8.21 | $8.15 | 21,640,770 |
| 2021-01-12 | $8.30 | $8.51 | $8.17 | $8.45 | $8.38 | 22,047,160 |
| 2021-01-11 | $8.67 | $8.80 | $8.23 | $8.33 | $8.26 | 33,357,870 |
| 2021-01-08 | $9.12 | $9.15 | $8.58 | $8.85 | $8.78 | 37,235,590 |
| 2021-01-07 | $8.95 | $9.49 | $8.84 | $9.37 | $9.30 | 68,577,760 |
| 2021-01-06 | $9.05 | $9.24 | $8.84 | $8.89 | $8.82 | 49,551,680 |
| 2021-01-05 | $9.23 | $9.55 | $9.06 | $9.19 | $9.12 | 92,541,910 |
| 2021-01-04 | $8.12 | $8.84 | $8.10 | $8.84 | $8.77 | 35,302,250 |
| 2021-01-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-12-31 | $7.93 | $8.10 | $7.92 | $8.04 | $7.98 | 8,546,550 |
| 2020-12-30 | $8.10 | $8.16 | $7.93 | $8.00 | $7.94 | 9,618,460 |
| 2020-12-29 | $8.18 | $8.25 | $8.04 | $8.04 | $7.98 | 11,525,760 |
| 2020-12-28 | $8.10 | $8.19 | $8.06 | $8.18 | $8.12 | 10,441,800 |
| 2020-12-25 | $8.40 | $8.40 | $8.05 | $8.10 | $8.04 | 18,805,660 |
| 2020-12-24 | $8.60 | $8.72 | $8.43 | $8.45 | $8.38 | 12,620,380 |
| 2020-12-23 | $8.56 | $8.78 | $8.42 | $8.69 | $8.62 | 18,363,990 |
| 2020-12-22 | $8.82 | $8.85 | $8.55 | $8.59 | $8.52 | 18,965,510 |
| 2020-12-21 | $8.80 | $8.92 | $8.61 | $8.86 | $8.79 | 22,721,150 |
| 2020-12-18 | $8.64 | $8.85 | $8.51 | $8.77 | $8.70 | 21,885,060 |
| 2020-12-17 | $9.04 | $9.35 | $8.77 | $8.82 | $8.75 | 42,628,980 |
| 2020-12-16 | $8.65 | $8.86 | $8.61 | $8.85 | $8.78 | 20,781,050 |
| 2020-12-15 | $8.75 | $8.81 | $8.59 | $8.66 | $8.59 | 18,210,890 |
| 2020-12-14 | $8.52 | $8.85 | $8.42 | $8.80 | $8.73 | 23,078,350 |
| 2020-12-11 | $8.36 | $8.52 | $8.25 | $8.48 | $8.41 | 13,717,550 |
| 2020-12-10 | $8.40 | $8.62 | $8.36 | $8.41 | $8.34 | 12,574,710 |
| 2020-12-09 | $8.83 | $8.84 | $8.45 | $8.53 | $8.46 | 19,340,400 |
| 2020-12-08 | $8.88 | $8.93 | $8.71 | $8.83 | $8.76 | 17,591,280 |
| 2020-12-07 | $8.55 | $8.93 | $8.55 | $8.87 | $8.80 | 32,369,140 |
| 2020-12-04 | $8.57 | $8.67 | $8.51 | $8.55 | $8.48 | 15,540,530 |
| 2020-12-03 | $8.35 | $8.61 | $8.27 | $8.58 | $8.51 | 23,389,780 |
| 2020-12-02 | $8.23 | $8.43 | $8.23 | $8.40 | $8.33 | 17,072,240 |
| 2020-12-01 | $8.15 | $8.29 | $8.12 | $8.23 | $8.17 | 8,798,140 |
| 2020-11-30 | $8.24 | $8.33 | $8.18 | $8.18 | $8.12 | 12,025,290 |
| 2020-11-27 | $8.02 | $8.23 | $8.02 | $8.20 | $8.14 | 9,629,200 |
| 2020-11-26 | $8.00 | $8.13 | $7.99 | $8.05 | $7.99 | 5,464,840 |
| 2020-11-25 | $8.25 | $8.25 | $8.07 | $8.07 | $8.01 | 8,966,300 |
| 2020-11-24 | $8.29 | $8.38 | $8.20 | $8.22 | $8.16 | 9,110,740 |
| 2020-11-23 | $8.26 | $8.35 | $8.14 | $8.29 | $8.22 | 13,153,710 |
| 2020-11-20 | $8.32 | $8.32 | $8.19 | $8.27 | $8.20 | 8,609,360 |
| 2020-11-19 | $8.12 | $8.37 | $8.10 | $8.35 | $8.28 | 15,426,550 |
| 2020-11-18 | $8.20 | $8.26 | $8.13 | $8.16 | $8.10 | 6,767,990 |
| 2020-11-17 | $8.20 | $8.33 | $8.15 | $8.19 | $8.13 | 10,546,950 |
| 2020-11-16 | $8.02 | $8.25 | $8.01 | $8.23 | $8.17 | 13,102,150 |
| 2020-11-13 | $8.10 | $8.10 | $7.95 | $7.99 | $7.93 | 6,179,260 |
| 2020-11-12 | $8.09 | $8.13 | $7.92 | $8.12 | $8.06 | 7,241,100 |
| 2020-11-11 | $8.11 | $8.24 | $8.07 | $8.09 | $8.03 | 10,969,160 |
| 2020-11-10 | $8.12 | $8.21 | $8.06 | $8.11 | $8.05 | 10,193,140 |
| 2020-11-09 | $7.88 | $8.19 | $7.82 | $8.10 | $8.04 | 11,580,230 |
| 2020-11-06 | $8.03 | $8.03 | $7.81 | $7.88 | $7.82 | 6,933,630 |
| 2020-11-05 | $7.99 | $8.05 | $7.94 | $8.00 | $7.94 | 6,522,530 |
| 2020-11-04 | $7.93 | $8.11 | $7.85 | $7.95 | $7.89 | 9,209,480 |
| 2020-11-03 | $7.77 | $7.91 | $7.70 | $7.87 | $7.81 | 7,738,130 |
| 2020-11-02 | $7.94 | $8.01 | $7.70 | $7.73 | $7.67 | 9,259,180 |
| 2020-10-30 | $8.28 | $8.32 | $7.95 | $7.96 | $7.90 | 9,219,180 |
| 2020-10-29 | $8.00 | $8.27 | $7.87 | $8.26 | $8.20 | 8,828,200 |
| 2020-10-28 | $8.19 | $8.26 | $8.00 | $8.09 | $8.03 | 7,846,630 |
| 2020-10-27 | $8.14 | $8.26 | $8.12 | $8.20 | $8.14 | 4,861,670 |
| 2020-10-26 | $8.30 | $8.30 | $8.11 | $8.18 | $8.12 | 6,327,690 |
| 2020-10-23 | $8.40 | $8.48 | $8.30 | $8.30 | $8.23 | 5,151,750 |
| 2020-10-22 | $8.48 | $8.48 | $8.30 | $8.40 | $8.33 | 6,242,720 |
| 2020-10-21 | $8.69 | $8.69 | $8.47 | $8.48 | $8.41 | 7,159,410 |
| 2020-10-20 | $8.77 | $8.79 | $8.53 | $8.63 | $8.56 | 9,900,470 |
| 2020-10-19 | $8.85 | $9.00 | $8.78 | $8.79 | $8.72 | 9,192,800 |
| 2020-10-16 | $8.78 | $8.92 | $8.68 | $8.85 | $8.78 | 7,168,040 |
| 2020-10-15 | $8.87 | $8.87 | $8.72 | $8.75 | $8.68 | 7,606,370 |
| 2020-10-14 | $9.10 | $9.10 | $8.85 | $8.90 | $8.83 | 13,356,940 |
| 2020-10-13 | $8.86 | $9.20 | $8.76 | $9.15 | $9.08 | 19,579,550 |
| 2020-10-12 | $8.65 | $8.88 | $8.58 | $8.86 | $8.79 | 13,497,590 |
| 2020-10-09 | $8.50 | $8.65 | $8.48 | $8.59 | $8.52 | 10,103,280 |
| 2020-10-08 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2020-10-07 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2020-10-06 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2020-10-05 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2020-10-02 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2020-10-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.35 | 0 |
| 2020-09-30 | $8.59 | $8.59 | $8.37 | $8.42 | $8.35 | 8,261,770 |
| 2020-09-29 | $8.42 | $8.63 | $8.34 | $8.53 | $8.46 | 8,432,940 |
| 2020-09-28 | $8.71 | $8.72 | $8.38 | $8.39 | $8.32 | 7,949,270 |
| 2020-09-25 | $8.63 | $8.70 | $8.45 | $8.65 | $8.58 | 8,965,840 |
| 2020-09-24 | $8.85 | $8.93 | $8.58 | $8.59 | $8.52 | 10,947,280 |
| 2020-09-23 | $8.90 | $8.95 | $8.86 | $8.88 | $8.81 | 6,136,040 |
| 2020-09-22 | $8.98 | $8.98 | $8.86 | $8.88 | $8.81 | 8,744,400 |
| 2020-09-21 | $9.05 | $9.11 | $8.90 | $9.03 | $8.96 | 12,833,230 |
| 2020-09-18 | $8.87 | $9.00 | $8.84 | $9.00 | $8.93 | 9,731,730 |
| 2020-09-17 | $9.05 | $9.05 | $8.82 | $8.86 | $8.79 | 10,825,460 |
| 2020-09-16 | $9.08 | $9.16 | $9.00 | $9.05 | $8.98 | 7,800,880 |
| 2020-09-15 | $9.14 | $9.15 | $9.02 | $9.09 | $9.02 | 7,880,470 |
| 2020-09-14 | $9.06 | $9.27 | $9.02 | $9.11 | $9.04 | 10,747,350 |
| 2020-09-11 | $9.05 | $9.07 | $8.83 | $9.07 | $9.00 | 11,874,120 |
| 2020-09-10 | $9.10 | $9.29 | $8.76 | $9.13 | $9.06 | 22,790,730 |
| 2020-09-09 | $9.22 | $9.37 | $9.01 | $9.06 | $8.99 | 17,989,040 |
| 2020-09-08 | $9.51 | $9.57 | $9.06 | $9.35 | $9.28 | 21,032,590 |
| 2020-09-07 | $10.03 | $10.14 | $9.45 | $9.53 | $9.46 | 28,033,810 |
| 2020-09-04 | $9.98 | $10.09 | $9.86 | $10.07 | $9.99 | 17,300,080 |
| 2020-09-03 | $10.71 | $10.71 | $10.24 | $10.28 | $10.20 | 31,573,290 |
| 2020-09-02 | $10.84 | $11.05 | $10.70 | $10.75 | $10.67 | 17,356,690 |
| 2020-09-01 | $11.06 | $11.13 | $10.70 | $10.84 | $10.75 | 21,364,030 |
| 2020-08-31 | $11.10 | $11.27 | $11.00 | $11.06 | $10.97 | 26,492,490 |
| 2020-08-28 | $10.88 | $11.20 | $10.77 | $11.19 | $11.10 | 19,438,960 |
| 2020-08-27 | $10.67 | $10.95 | $10.60 | $10.84 | $10.75 | 13,938,670 |
| 2020-08-26 | $11.12 | $11.25 | $10.70 | $10.70 | $10.62 | 19,894,540 |
| 2020-08-25 | $11.28 | $11.30 | $11.02 | $11.14 | $11.05 | 20,422,650 |
| 2020-08-24 | $11.18 | $11.37 | $11.08 | $11.28 | $11.19 | 20,240,060 |
| 2020-08-21 | $11.17 | $11.26 | $11.07 | $11.18 | $11.09 | 15,612,160 |
| 2020-08-20 | $11.43 | $11.47 | $11.10 | $11.15 | $11.06 | 30,980,170 |
| 2020-08-19 | $11.58 | $11.88 | $11.55 | $11.57 | $11.48 | 44,595,940 |
| 2020-08-18 | $11.52 | $11.85 | $11.43 | $11.65 | $11.56 | 48,488,930 |
| 2020-08-17 | $11.28 | $11.52 | $11.18 | $11.48 | $11.39 | 29,524,500 |
| 2020-08-14 | $11.50 | $11.56 | $11.11 | $11.29 | $11.20 | 26,121,410 |
| 2020-08-13 | $11.18 | $11.60 | $11.08 | $11.42 | $11.33 | 33,533,090 |
| 2020-08-12 | $11.48 | $11.48 | $11.03 | $11.18 | $11.09 | 23,823,400 |
| 2020-08-11 | $11.35 | $11.63 | $11.26 | $11.38 | $11.29 | 32,559,750 |
| 2020-08-10 | $11.13 | $11.35 | $11.12 | $11.30 | $11.21 | 18,078,350 |
| 2020-08-07 | $11.27 | $11.38 | $11.02 | $11.18 | $11.09 | 22,027,800 |
| 2020-08-06 | $11.64 | $11.64 | $11.17 | $11.26 | $11.17 | 31,684,750 |
| 2020-08-05 | $11.43 | $11.64 | $11.14 | $11.58 | $11.49 | 42,287,580 |
| 2020-08-04 | $11.88 | $12.09 | $11.54 | $11.60 | $11.51 | 48,072,880 |
| 2020-08-03 | $11.65 | $11.79 | $11.53 | $11.74 | $11.65 | 41,816,290 |
| 2020-07-31 | $11.68 | $11.74 | $11.37 | $11.61 | $11.52 | 38,753,380 |
| 2020-07-30 | $11.60 | $11.97 | $11.45 | $11.75 | $11.66 | 56,293,880 |
| 2020-07-29 | $11.35 | $11.72 | $11.27 | $11.61 | $11.52 | 46,158,470 |
| 2020-07-28 | $11.23 | $11.66 | $11.00 | $11.55 | $11.46 | 57,563,060 |
| 2020-07-27 | $11.12 | $11.35 | $10.91 | $11.20 | $11.11 | 35,895,890 |
| 2020-07-24 | $10.94 | $11.58 | $10.93 | $11.03 | $10.94 | 68,155,540 |
| 2020-07-23 | $11.06 | $11.14 | $10.60 | $10.99 | $10.90 | 38,865,120 |
| 2020-07-22 | $11.01 | $11.22 | $10.85 | $11.20 | $11.11 | 39,796,750 |
| 2020-07-21 | $11.32 | $11.37 | $11.09 | $11.19 | $11.10 | 36,656,970 |
| 2020-07-20 | $11.41 | $11.50 | $11.00 | $11.41 | $11.32 | 40,263,220 |
| 2020-07-17 | $10.92 | $11.48 | $10.85 | $11.22 | $11.13 | 44,229,810 |
| 2020-07-16 | $12.06 | $12.25 | $10.86 | $10.99 | $10.90 | 66,923,450 |
| 2020-07-15 | $12.15 | $12.80 | $11.88 | $12.05 | $11.96 | 77,635,260 |
| 2020-07-14 | $12.59 | $12.95 | $11.55 | $12.40 | $12.30 | 112,689,440 |
| 2020-07-13 | $11.19 | $11.94 | $11.19 | $11.94 | $11.85 | 86,320,140 |
| 2020-07-10 | $10.90 | $11.09 | $10.71 | $10.85 | $10.76 | 51,197,030 |
| 2020-07-09 | $10.35 | $11.20 | $10.35 | $11.13 | $11.04 | 73,971,530 |
| 2020-07-08 | $10.09 | $10.25 | $9.98 | $10.23 | $10.15 | 45,775,110 |
| 2020-07-07 | $10.39 | $10.45 | $9.86 | $10.17 | $10.09 | 69,895,890 |
| 2020-07-06 | $9.55 | $10.40 | $9.55 | $10.24 | $10.16 | 67,734,260 |
| 2020-07-03 | $9.52 | $9.60 | $9.35 | $9.46 | $9.39 | 42,454,370 |
| 2020-07-02 | $9.35 | $9.38 | $9.16 | $9.30 | $9.23 | 37,145,900 |
| 2020-07-01 | $9.18 | $9.55 | $9.13 | $9.35 | $9.28 | 46,734,720 |
| 2020-06-30 | $9.16 | $9.30 | $9.12 | $9.22 | $9.15 | 37,667,310 |
| 2020-06-29 | $8.81 | $9.36 | $8.81 | $9.19 | $9.12 | 53,603,760 |
| 2020-06-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.71 | 0 |
| 2020-06-25 | $8.78 | $8.78 | $8.78 | $8.78 | $8.71 | 0 |
| 2020-06-24 | $8.90 | $8.90 | $8.67 | $8.78 | $8.71 | 21,369,450 |
| 2020-06-23 | $9.03 | $9.05 | $8.80 | $8.89 | $8.82 | 33,315,930 |
| 2020-06-22 | $8.89 | $9.12 | $8.74 | $9.03 | $8.96 | 62,108,640 |
| 2020-06-19 | $8.65 | $8.65 | $8.44 | $8.60 | $8.53 | 21,924,160 |
| 2020-06-18 | $8.60 | $8.84 | $8.53 | $8.60 | $8.50 | 35,154,920 |
| 2020-06-17 | $8.36 | $8.54 | $8.26 | $8.52 | $8.42 | 25,683,800 |
| 2020-06-16 | $8.29 | $8.35 | $8.18 | $8.33 | $8.24 | 13,471,030 |
| 2020-06-15 | $8.30 | $8.52 | $8.20 | $8.28 | $8.19 | 26,233,800 |
| 2020-06-12 | $8.06 | $8.19 | $8.02 | $8.16 | $8.07 | 11,153,930 |
| 2020-06-11 | $8.39 | $8.39 | $8.23 | $8.26 | $8.17 | 11,445,000 |
| 2020-06-10 | $8.28 | $8.52 | $8.28 | $8.39 | $8.30 | 11,784,400 |
| 2020-06-09 | $8.48 | $8.49 | $8.36 | $8.38 | $8.29 | 9,940,400 |
| 2020-06-08 | $8.57 | $8.57 | $8.40 | $8.44 | $8.34 | 10,976,950 |
| 2020-06-05 | $8.54 | $8.57 | $8.34 | $8.52 | $8.42 | 13,866,590 |
| 2020-06-04 | $8.51 | $8.68 | $8.47 | $8.59 | $8.49 | 14,038,810 |
| 2020-06-03 | $8.63 | $8.67 | $8.47 | $8.52 | $8.42 | 13,507,440 |
| 2020-06-02 | $8.46 | $8.79 | $8.40 | $8.62 | $8.52 | 19,809,900 |
| 2020-06-01 | $8.42 | $8.49 | $8.29 | $8.46 | $8.36 | 16,986,650 |
| 2020-05-29 | $8.21 | $8.32 | $8.13 | $8.25 | $8.16 | 15,672,220 |
| 2020-05-28 | $8.76 | $8.77 | $8.23 | $8.30 | $8.21 | 28,286,590 |
| 2020-05-27 | $8.77 | $8.92 | $8.67 | $8.76 | $8.66 | 13,800,530 |
| 2020-05-26 | $8.80 | $8.83 | $8.65 | $8.75 | $8.65 | 14,160,640 |
| 2020-05-25 | $8.68 | $8.88 | $8.66 | $8.78 | $8.68 | 10,497,330 |
| 2020-05-22 | $8.88 | $8.95 | $8.63 | $8.74 | $8.64 | 12,750,930 |
| 2020-05-21 | $8.94 | $8.97 | $8.80 | $8.88 | $8.78 | 12,956,130 |
| 2020-05-20 | $9.18 | $9.24 | $8.82 | $8.88 | $8.78 | 22,913,290 |
| 2020-05-19 | $9.30 | $9.32 | $9.09 | $9.20 | $9.10 | 15,878,330 |
| 2020-05-18 | $9.02 | $9.32 | $8.88 | $9.28 | $9.18 | 24,630,640 |
| 2020-05-15 | $9.10 | $9.24 | $9.00 | $9.03 | $8.93 | 21,276,530 |
| 2020-05-14 | $9.19 | $9.25 | $9.05 | $9.15 | $9.05 | 20,570,670 |
| 2020-05-13 | $9.21 | $9.35 | $9.16 | $9.28 | $9.18 | 22,736,360 |
| 2020-05-12 | $9.37 | $9.42 | $9.05 | $9.27 | $9.17 | 31,952,850 |
| 2020-05-11 | $9.56 | $9.94 | $9.30 | $9.35 | $9.24 | 56,311,580 |
| 2020-05-08 | $9.47 | $9.60 | $9.22 | $9.51 | $9.40 | 38,885,960 |
| 2020-05-07 | $9.28 | $9.65 | $9.17 | $9.40 | $9.29 | 56,374,030 |
| 2020-05-06 | $8.72 | $9.27 | $8.66 | $9.26 | $9.16 | 41,938,440 |
| 2020-05-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2020-05-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2020-05-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.62 | 0 |
| 2020-04-30 | $9.00 | $9.03 | $8.43 | $8.72 | $8.62 | 36,585,900 |
| 2020-04-29 | $9.00 | $9.05 | $8.75 | $8.85 | $8.75 | 19,358,040 |
| 2020-04-28 | $9.27 | $9.32 | $8.53 | $8.99 | $8.89 | 28,902,920 |
| 2020-04-27 | $9.49 | $9.49 | $9.13 | $9.19 | $9.09 | 32,431,070 |
| 2020-04-24 | $9.29 | $9.56 | $9.16 | $9.40 | $9.29 | 43,977,140 |
| 2020-04-23 | $9.30 | $9.59 | $9.08 | $9.29 | $9.18 | 56,002,210 |
| 2020-04-22 | $8.80 | $9.51 | $8.73 | $9.32 | $9.21 | 64,004,450 |
| 2020-04-21 | $8.96 | $8.96 | $8.67 | $8.77 | $8.67 | 21,851,710 |
| 2020-04-20 | $8.58 | $8.97 | $8.56 | $8.94 | $8.84 | 35,965,950 |
| 2020-04-17 | $8.57 | $8.74 | $8.45 | $8.58 | $8.48 | 16,527,430 |
| 2020-04-16 | $8.64 | $8.79 | $8.48 | $8.58 | $8.48 | 18,278,470 |
| 2020-04-15 | $8.67 | $8.90 | $8.58 | $8.72 | $8.62 | 22,817,860 |
| 2020-04-14 | $8.80 | $8.98 | $8.61 | $8.79 | $8.69 | 31,297,700 |
| 2020-04-13 | $8.51 | $8.91 | $8.34 | $8.73 | $8.63 | 27,879,790 |
| 2020-04-10 | $8.74 | $8.99 | $8.60 | $8.68 | $8.58 | 27,104,710 |
| 2020-04-09 | $8.90 | $8.99 | $8.59 | $8.78 | $8.68 | 38,908,860 |
| 2020-04-08 | $9.06 | $9.08 | $8.76 | $8.81 | $8.71 | 27,154,140 |
| 2020-04-07 | $8.80 | $9.15 | $8.67 | $9.05 | $8.95 | 38,723,470 |
| 2020-04-06 | $8.67 | $8.67 | $8.67 | $8.67 | $8.57 | 0 |
| 2020-04-03 | $8.49 | $8.98 | $8.49 | $8.67 | $8.57 | 31,954,100 |
| 2020-04-02 | $8.58 | $8.60 | $8.30 | $8.49 | $8.39 | 23,273,730 |
| 2020-04-01 | $8.90 | $8.97 | $8.52 | $8.69 | $8.59 | 36,467,720 |
| 2020-03-31 | $8.65 | $9.08 | $8.48 | $9.00 | $8.90 | 53,364,820 |
| 2020-03-30 | $8.07 | $8.70 | $7.91 | $8.62 | $8.52 | 45,226,580 |
| 2020-03-27 | $8.26 | $8.40 | $8.04 | $8.08 | $7.99 | 24,495,410 |
| 2020-03-26 | $7.74 | $8.44 | $7.70 | $8.25 | $8.16 | 35,572,010 |
| 2020-03-25 | $7.80 | $7.95 | $7.66 | $7.84 | $7.75 | 18,962,200 |
| 2020-03-24 | $7.61 | $7.69 | $7.40 | $7.60 | $7.51 | 13,600,530 |
| 2020-03-23 | $7.43 | $7.78 | $7.36 | $7.47 | $7.39 | 16,558,230 |
| 2020-03-20 | $7.79 | $7.88 | $7.58 | $7.72 | $7.63 | 15,362,640 |
| 2020-03-19 | $7.70 | $7.85 | $7.49 | $7.74 | $7.65 | 20,510,390 |
| 2020-03-18 | $7.69 | $8.09 | $7.65 | $7.74 | $7.65 | 30,504,140 |
| 2020-03-17 | $7.76 | $7.99 | $7.34 | $7.60 | $7.51 | 21,506,890 |
| 2020-03-16 | $8.05 | $8.16 | $7.66 | $7.73 | $7.64 | 29,611,220 |
| 2020-03-13 | $7.60 | $8.11 | $7.53 | $7.90 | $7.81 | 34,129,520 |
| 2020-03-12 | $8.54 | $8.63 | $8.15 | $8.24 | $8.15 | 34,556,300 |
| 2020-03-11 | $8.75 | $9.16 | $8.67 | $8.73 | $8.63 | 45,459,990 |
| 2020-03-10 | $8.77 | $9.00 | $8.31 | $8.84 | $8.74 | 54,692,070 |
| 2020-03-09 | $8.55 | $9.56 | $8.55 | $9.05 | $8.95 | 80,326,460 |
| 2020-03-06 | $9.13 | $9.26 | $8.70 | $8.86 | $8.76 | 80,020,700 |
| 2020-03-05 | $8.30 | $9.11 | $8.23 | $9.11 | $9.01 | 83,320,260 |
| 2020-03-04 | $8.01 | $8.29 | $7.94 | $8.28 | $8.19 | 43,083,680 |
| 2020-03-03 | $7.98 | $8.16 | $7.89 | $8.01 | $7.92 | 28,583,370 |
| 2020-03-02 | $7.52 | $7.91 | $7.52 | $7.84 | $7.75 | 24,131,220 |
| 2020-02-28 | $7.75 | $7.97 | $7.32 | $7.50 | $7.42 | 31,678,190 |
| 2020-02-27 | $8.04 | $8.18 | $7.88 | $7.97 | $7.88 | 25,345,730 |
| 2020-02-26 | $8.16 | $8.30 | $8.05 | $8.06 | $7.97 | 38,514,490 |
| 2020-02-25 | $8.04 | $8.25 | $7.79 | $8.07 | $7.98 | 36,859,270 |
| 2020-02-24 | $8.08 | $8.30 | $7.98 | $8.22 | $8.13 | 28,770,610 |
| 2020-02-21 | $8.00 | $8.25 | $7.92 | $8.12 | $8.03 | 31,428,510 |
| 2020-02-20 | $8.20 | $8.31 | $7.98 | $8.11 | $8.02 | 33,474,220 |
| 2020-02-19 | $8.24 | $8.50 | $8.07 | $8.09 | $8.00 | 42,760,690 |
| 2020-02-18 | $8.02 | $8.16 | $7.91 | $8.11 | $8.02 | 31,371,430 |
| 2020-02-17 | $7.85 | $8.14 | $7.83 | $8.10 | $8.01 | 35,495,630 |
| 2020-02-14 | $7.65 | $8.05 | $7.52 | $7.83 | $7.74 | 37,955,660 |
| 2020-02-13 | $7.75 | $7.79 | $7.53 | $7.66 | $7.57 | 27,033,020 |
| 2020-02-12 | $7.34 | $7.84 | $7.30 | $7.59 | $7.50 | 27,823,260 |
| 2020-02-11 | $7.80 | $7.97 | $7.40 | $7.48 | $7.40 | 40,386,150 |
| 2020-02-10 | $7.00 | $7.79 | $6.90 | $7.79 | $7.70 | 38,775,330 |
| 2020-02-07 | $7.50 | $7.50 | $6.96 | $7.08 | $7.00 | 33,017,360 |
| 2020-02-06 | $6.84 | $7.21 | $6.58 | $7.21 | $7.13 | 29,856,570 |
| 2020-02-05 | $6.07 | $6.67 | $6.06 | $6.55 | $6.48 | 28,423,030 |
| 2020-02-04 | $5.80 | $6.16 | $5.80 | $6.07 | $6.00 | 26,292,790 |
| 2020-02-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.37 | 1,475,800 |
| 2020-01-31 | $7.16 | $7.16 | $7.16 | $7.16 | $7.08 | 0 |
| 2020-01-30 | $7.16 | $7.16 | $7.16 | $7.16 | $7.08 | 0 |
| 2020-01-29 | $7.16 | $7.16 | $7.16 | $7.16 | $7.08 | 0 |
| 2020-01-28 | $7.16 | $7.16 | $7.16 | $7.16 | $7.08 | 0 |
| 2020-01-27 | $7.16 | $7.16 | $7.16 | $7.16 | $7.08 | 0 |
| 2020-01-24 | $7.16 | $7.16 | $7.16 | $7.16 | $7.08 | 0 |
| 2020-01-23 | $7.63 | $7.71 | $7.02 | $7.16 | $7.08 | 17,359,530 |
| 2020-01-22 | $7.83 | $7.85 | $7.50 | $7.63 | $7.54 | 12,435,830 |
| 2020-01-21 | $7.88 | $7.96 | $7.81 | $7.81 | $7.72 | 9,222,020 |
| 2020-01-20 | $7.80 | $7.96 | $7.57 | $7.93 | $7.84 | 13,507,590 |
| 2020-01-17 | $7.86 | $7.89 | $7.79 | $7.81 | $7.72 | 7,756,210 |
| 2020-01-16 | $7.97 | $7.99 | $7.80 | $7.81 | $7.72 | 10,122,710 |
| 2020-01-15 | $7.94 | $8.01 | $7.93 | $7.98 | $7.89 | 9,358,380 |
| 2020-01-14 | $8.00 | $8.04 | $7.91 | $7.96 | $7.87 | 11,920,840 |
| 2020-01-13 | $7.93 | $8.00 | $7.86 | $7.99 | $7.90 | 10,745,580 |
| 2020-01-10 | $8.14 | $8.15 | $7.88 | $7.95 | $7.86 | 18,491,340 |
| 2020-01-09 | $8.20 | $8.29 | $8.05 | $8.11 | $8.02 | 21,066,970 |
| 2020-01-08 | $8.42 | $8.59 | $8.08 | $8.12 | $8.03 | 32,504,260 |
| 2020-01-07 | $8.24 | $8.84 | $8.24 | $8.48 | $8.38 | 38,669,200 |
| 2020-01-06 | $8.00 | $8.24 | $7.87 | $8.16 | $8.07 | 26,790,040 |
| 2020-01-03 | $8.25 | $8.25 | $7.93 | $8.04 | $7.95 | 24,733,000 |
| 2020-01-02 | $8.13 | $8.25 | $8.06 | $8.18 | $8.09 | 25,763,550 |
| 2020-01-01 | $8.04 | $8.04 | $8.04 | $8.04 | $7.95 | 0 |
| 2019-12-31 | $7.86 | $8.10 | $7.86 | $8.04 | $7.95 | 24,923,790 |
| 2019-12-30 | $7.96 | $7.96 | $7.65 | $7.85 | $7.76 | 17,311,360 |
| 2019-12-27 | $7.90 | $8.10 | $7.80 | $7.96 | $7.87 | 23,964,700 |
| 2019-12-26 | $7.89 | $8.04 | $7.85 | $7.89 | $7.80 | 14,939,150 |
| 2019-12-25 | $7.91 | $7.92 | $7.80 | $7.87 | $7.78 | 13,614,060 |
| 2019-12-24 | $7.81 | $7.93 | $7.66 | $7.88 | $7.79 | 16,812,160 |
| 2019-12-23 | $8.25 | $8.28 | $7.75 | $7.81 | $7.72 | 30,481,290 |
| 2019-12-20 | $8.10 | $8.35 | $8.03 | $8.23 | $8.14 | 38,166,940 |
| 2019-12-19 | $8.07 | $8.17 | $7.98 | $8.11 | $8.02 | 27,436,970 |
| 2019-12-18 | $8.08 | $8.25 | $7.85 | $8.20 | $8.11 | 67,582,800 |
| 2019-12-17 | $7.26 | $7.96 | $7.23 | $7.96 | $7.87 | 46,588,490 |
| 2019-12-16 | $7.22 | $7.25 | $7.08 | $7.24 | $7.16 | 13,651,090 |
| 2019-12-13 | $7.08 | $7.18 | $7.03 | $7.18 | $7.10 | 15,360,130 |
| 2019-12-12 | $7.04 | $7.14 | $7.02 | $7.07 | $6.99 | 9,790,390 |
| 2019-12-11 | $7.16 | $7.16 | $6.99 | $7.01 | $6.93 | 13,612,740 |
| 2019-12-10 | $7.31 | $7.34 | $7.08 | $7.16 | $7.08 | 16,331,230 |
| 2019-12-09 | $7.33 | $7.37 | $7.23 | $7.35 | $7.27 | 12,579,760 |
| 2019-12-06 | $7.25 | $7.39 | $7.24 | $7.32 | $7.24 | 12,443,520 |
| 2019-12-05 | $7.24 | $7.27 | $7.16 | $7.25 | $7.17 | 9,537,890 |
| 2019-12-04 | $7.33 | $7.34 | $7.16 | $7.22 | $7.14 | 8,867,160 |
| 2019-12-03 | $7.30 | $7.33 | $7.18 | $7.28 | $7.20 | 8,266,820 |
| 2019-12-02 | $7.25 | $7.44 | $7.24 | $7.32 | $7.24 | 10,226,450 |
| 2019-11-29 | $7.35 | $7.38 | $7.16 | $7.23 | $7.15 | 11,178,630 |
| 2019-11-28 | $7.30 | $7.53 | $7.26 | $7.39 | $7.31 | 18,233,350 |
| 2019-11-27 | $7.35 | $7.44 | $7.29 | $7.33 | $7.25 | 10,627,630 |
| 2019-11-26 | $7.37 | $7.45 | $7.23 | $7.36 | $7.28 | 19,509,670 |
| 2019-11-25 | $7.60 | $7.72 | $7.24 | $7.28 | $7.20 | 21,045,580 |
| 2019-11-22 | $7.87 | $7.92 | $7.60 | $7.65 | $7.56 | 12,058,080 |
| 2019-11-21 | $7.94 | $7.95 | $7.76 | $7.82 | $7.73 | 9,629,080 |
| 2019-11-20 | $8.15 | $8.15 | $7.83 | $7.92 | $7.83 | 12,614,340 |
| 2019-11-19 | $8.05 | $8.22 | $8.01 | $8.09 | $8.00 | 14,447,380 |
| 2019-11-18 | $7.90 | $8.11 | $7.74 | $7.99 | $7.90 | 14,504,140 |
| 2019-11-15 | $8.41 | $8.42 | $7.80 | $8.00 | $7.91 | 17,146,800 |
| 2019-11-14 | $8.35 | $8.45 | $8.25 | $8.35 | $8.26 | 11,946,660 |
| 2019-11-13 | $8.65 | $8.65 | $8.35 | $8.38 | $8.29 | 9,874,940 |
| 2019-11-12 | $8.70 | $8.76 | $8.38 | $8.56 | $8.46 | 14,435,470 |
| 2019-11-11 | $8.88 | $8.98 | $8.65 | $8.70 | $8.60 | 17,476,710 |
| 2019-11-08 | $9.05 | $9.08 | $8.86 | $8.90 | $8.80 | 16,199,380 |
| 2019-11-07 | $8.74 | $9.21 | $8.73 | $9.07 | $8.97 | 24,264,730 |
| 2019-11-06 | $9.14 | $9.17 | $8.72 | $8.80 | $8.70 | 23,585,210 |
| 2019-11-05 | $8.93 | $9.25 | $8.84 | $9.14 | $9.04 | 27,209,800 |
| 2019-11-04 | $9.02 | $9.24 | $8.89 | $8.91 | $8.81 | 23,488,920 |
| 2019-11-01 | $9.28 | $9.31 | $8.70 | $9.17 | $9.07 | 32,207,120 |
| 2019-10-31 | $9.88 | $10.18 | $9.48 | $9.48 | $9.37 | 55,189,940 |
| 2019-10-30 | $10.35 | $10.59 | $9.96 | $10.53 | $10.41 | 36,422,120 |
| 2019-10-29 | $10.17 | $10.60 | $9.97 | $10.43 | $10.31 | 49,276,390 |
| 2019-10-28 | $10.00 | $10.59 | $9.86 | $10.22 | $10.10 | 44,529,560 |
| 2019-10-25 | $9.90 | $10.71 | $9.82 | $10.48 | $10.36 | 61,393,260 |
| 2019-10-24 | $9.83 | $9.99 | $9.46 | $9.99 | $9.88 | 43,998,890 |
| 2019-10-23 | $9.70 | $10.18 | $9.50 | $9.75 | $9.64 | 51,268,580 |
| 2019-10-22 | $9.68 | $9.87 | $9.40 | $9.71 | $9.60 | 48,950,270 |
| 2019-10-21 | $8.71 | $9.53 | $8.71 | $9.53 | $9.42 | 52,410,900 |
| 2019-10-18 | $8.73 | $8.94 | $8.61 | $8.66 | $8.56 | 13,246,000 |
| 2019-10-17 | $8.81 | $8.90 | $8.71 | $8.74 | $8.64 | 9,952,300 |
| 2019-10-16 | $9.02 | $9.04 | $8.75 | $8.81 | $8.71 | 12,956,860 |
| 2019-10-15 | $9.13 | $9.27 | $8.87 | $9.07 | $8.97 | 17,617,210 |
| 2019-10-14 | $9.05 | $9.16 | $8.82 | $9.09 | $8.99 | 17,530,140 |
| 2019-10-11 | $9.21 | $9.30 | $9.02 | $9.07 | $8.97 | 15,675,040 |
| 2019-10-10 | $9.03 | $9.35 | $8.99 | $9.23 | $9.13 | 24,780,510 |
| 2019-10-09 | $9.03 | $9.23 | $8.92 | $9.02 | $8.92 | 25,400,550 |
| 2019-10-08 | $8.99 | $9.39 | $8.99 | $9.30 | $9.19 | 26,614,200 |
| 2019-10-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.80 | 0 |
| 2019-10-04 | $8.90 | $8.90 | $8.90 | $8.90 | $8.80 | 0 |
| 2019-10-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.80 | 0 |
| 2019-10-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.80 | 0 |
| 2019-10-01 | $8.90 | $8.90 | $8.90 | $8.90 | $8.80 | 0 |
| 2019-09-30 | $8.75 | $9.12 | $8.70 | $8.90 | $8.80 | 24,250,690 |
| 2019-09-27 | $8.30 | $8.79 | $8.24 | $8.70 | $8.60 | 30,087,010 |
| 2019-09-26 | $9.49 | $9.55 | $8.51 | $8.51 | $8.41 | 35,239,230 |
| 2019-09-25 | $9.78 | $9.78 | $9.45 | $9.45 | $9.34 | 12,968,200 |
| 2019-09-24 | $9.96 | $9.98 | $9.54 | $9.77 | $9.66 | 19,337,450 |
| 2019-09-23 | $10.28 | $10.28 | $9.88 | $9.89 | $9.78 | 17,265,570 |
| 2019-09-20 | $10.53 | $10.55 | $10.26 | $10.30 | $10.18 | 14,206,220 |
| 2019-09-19 | $10.60 | $10.65 | $10.18 | $10.59 | $10.47 | 16,738,630 |
| 2019-09-18 | $10.76 | $10.81 | $10.60 | $10.64 | $10.52 | 8,243,340 |
| 2019-09-17 | $10.85 | $10.97 | $10.70 | $10.72 | $10.60 | 11,824,020 |
| 2019-09-16 | $10.90 | $11.01 | $10.89 | $10.93 | $10.81 | 10,792,390 |
| 2019-09-13 | $10.92 | $10.92 | $10.92 | $10.92 | $10.80 | 0 |
| 2019-09-12 | $10.98 | $10.99 | $10.81 | $10.92 | $10.80 | 12,085,780 |
| 2019-09-11 | $11.10 | $11.10 | $10.87 | $10.90 | $10.78 | 19,462,110 |
| 2019-09-10 | $10.99 | $11.39 | $10.92 | $11.12 | $10.99 | 34,151,840 |
| 2019-09-09 | $10.88 | $10.94 | $10.74 | $10.92 | $10.80 | 20,092,430 |
| 2019-09-06 | $11.06 | $11.10 | $10.74 | $10.85 | $10.73 | 22,902,890 |
| 2019-09-05 | $10.98 | $11.09 | $10.93 | $11.06 | $10.93 | 19,502,070 |
| 2019-09-04 | $11.13 | $11.13 | $10.88 | $10.97 | $10.85 | 18,826,320 |
| 2019-09-03 | $11.16 | $11.45 | $11.04 | $11.13 | $11.00 | 19,238,670 |
| 2019-09-02 | $11.16 | $11.18 | $10.80 | $11.12 | $10.99 | 21,814,890 |
| 2019-08-30 | $11.63 | $11.69 | $11.13 | $11.18 | $11.05 | 18,185,800 |
| 2019-08-29 | $11.60 | $11.67 | $11.32 | $11.40 | $11.27 | 23,203,860 |
| 2019-08-28 | $11.18 | $11.68 | $11.09 | $11.59 | $11.46 | 39,844,910 |
| 2019-08-27 | $11.06 | $11.35 | $11.04 | $11.15 | $11.02 | 19,491,900 |
| 2019-08-26 | $10.76 | $11.08 | $10.70 | $10.98 | $10.86 | 9,954,700 |
| 2019-08-23 | $11.20 | $11.22 | $10.93 | $11.05 | $10.93 | 19,506,590 |
| 2019-08-22 | $11.26 | $11.40 | $11.02 | $11.27 | $11.14 | 19,889,250 |
| 2019-08-21 | $11.34 | $11.47 | $11.12 | $11.19 | $11.06 | 13,890,150 |
| 2019-08-20 | $11.26 | $11.45 | $11.21 | $11.36 | $11.23 | 17,795,020 |
| 2019-08-19 | $11.28 | $11.40 | $10.60 | $11.40 | $11.27 | 31,640,150 |
| 2019-08-16 | $11.14 | $11.40 | $11.10 | $11.27 | $11.14 | 21,788,680 |
| 2019-08-15 | $11.00 | $11.19 | $10.90 | $11.14 | $11.01 | 14,112,380 |
| 2019-08-14 | $11.26 | $11.28 | $11.06 | $11.22 | $11.09 | 15,852,970 |
| 2019-08-13 | $11.20 | $11.26 | $11.00 | $11.10 | $10.97 | 14,687,310 |
| 2019-08-12 | $11.26 | $11.49 | $11.00 | $11.25 | $11.12 | 20,774,260 |
| 2019-08-09 | $11.70 | $11.75 | $11.00 | $11.15 | $11.02 | 21,634,290 |
| 2019-08-08 | $11.75 | $11.83 | $11.37 | $11.60 | $11.47 | 16,828,870 |
| 2019-08-07 | $12.20 | $12.34 | $11.51 | $11.73 | $11.60 | 26,825,810 |
| 2019-08-06 | $12.20 | $12.39 | $11.89 | $12.01 | $11.87 | 29,248,380 |
| 2019-08-05 | $12.76 | $13.00 | $12.60 | $12.69 | $12.55 | 21,616,790 |
| 2019-08-02 | $12.51 | $12.94 | $12.50 | $12.75 | $12.61 | 23,415,570 |
| 2019-08-01 | $12.65 | $13.19 | $12.58 | $12.88 | $12.73 | 26,637,260 |
| 2019-07-31 | $12.85 | $13.05 | $12.78 | $12.78 | $12.64 | 19,837,240 |
| 2019-07-30 | $12.91 | $13.19 | $12.90 | $12.96 | $12.81 | 24,391,580 |
| 2019-07-29 | $13.10 | $13.33 | $12.80 | $13.07 | $12.92 | 34,192,660 |
| 2019-07-26 | $13.18 | $13.38 | $12.88 | $13.10 | $12.95 | 38,180,980 |
| 2019-07-25 | $12.71 | $13.25 | $12.55 | $13.23 | $13.08 | 41,276,800 |
| 2019-07-24 | $12.44 | $12.92 | $12.22 | $12.70 | $12.56 | 44,387,700 |
| 2019-07-23 | $12.23 | $12.47 | $12.10 | $12.35 | $12.21 | 21,664,290 |
| 2019-07-22 | $12.50 | $12.78 | $12.00 | $12.27 | $12.13 | 35,958,990 |
| 2019-07-19 | $12.61 | $12.88 | $12.41 | $12.72 | $12.58 | 50,054,230 |
| 2019-07-18 | $12.50 | $12.94 | $12.38 | $12.52 | $12.38 | 67,859,380 |
| 2019-07-17 | $11.80 | $12.94 | $11.71 | $12.89 | $12.74 | 107,996,800 |
| 2019-07-16 | $11.72 | $11.95 | $11.63 | $11.76 | $11.63 | 18,690,220 |
| 2019-07-15 | $11.43 | $12.00 | $11.21 | $11.78 | $11.65 | 29,516,780 |
| 2019-07-12 | $11.73 | $11.85 | $11.11 | $11.43 | $11.30 | 27,824,450 |
| 2019-07-11 | $11.90 | $12.02 | $11.55 | $11.74 | $11.61 | 20,843,860 |
| 2019-07-10 | $11.95 | $12.25 | $11.68 | $11.80 | $11.67 | 26,916,430 |
| 2019-07-09 | $11.80 | $12.23 | $11.47 | $12.00 | $11.86 | 40,771,470 |
| 2019-07-08 | $11.97 | $12.25 | $11.80 | $11.94 | $11.80 | 50,654,470 |
| 2019-07-05 | $11.35 | $11.98 | $11.28 | $11.80 | $11.67 | 35,343,010 |
| 2019-07-04 | $11.68 | $11.75 | $11.27 | $11.39 | $11.26 | 21,614,120 |
| 2019-07-03 | $11.65 | $11.95 | $11.35 | $11.59 | $11.46 | 32,205,500 |
| 2019-07-02 | $11.20 | $12.09 | $11.05 | $11.72 | $11.59 | 59,712,260 |
| 2019-07-01 | $11.15 | $11.29 | $10.90 | $11.14 | $11.01 | 25,846,720 |
| 2019-06-28 | $11.16 | $11.29 | $10.95 | $11.03 | $10.91 | 23,302,760 |
| 2019-06-27 | $11.35 | $11.55 | $11.03 | $11.34 | $11.21 | 27,045,710 |
| 2019-06-26 | $11.38 | $11.59 | $11.18 | $11.37 | $11.24 | 17,407,280 |
| 2019-06-25 | $11.81 | $11.85 | $11.28 | $11.34 | $11.21 | 31,733,600 |
| 2019-06-24 | $11.13 | $12.10 | $10.92 | $12.00 | $11.86 | 47,614,010 |
| 2019-06-21 | $11.40 | $11.40 | $11.07 | $11.25 | $11.12 | 24,580,420 |
| 2019-06-20 | $11.50 | $11.58 | $11.01 | $11.40 | $11.27 | 29,661,100 |
| 2019-06-19 | $11.80 | $11.85 | $11.40 | $11.42 | $11.29 | 41,708,280 |
| 2019-06-18 | $10.81 | $11.40 | $10.72 | $11.40 | $11.27 | 38,688,570 |
| 2019-06-17 | $10.81 | $11.08 | $10.47 | $10.75 | $10.63 | 23,374,170 |
| 2019-06-14 | $11.17 | $11.24 | $10.63 | $10.75 | $10.63 | 25,595,570 |
| 2019-06-13 | $11.33 | $11.45 | $11.07 | $11.18 | $11.05 | 21,041,560 |
| 2019-06-12 | $11.31 | $11.54 | $11.07 | $11.12 | $10.99 | 33,852,550 |
| 2019-06-11 | $10.71 | $11.48 | $10.58 | $11.46 | $11.33 | 36,528,080 |
| 2019-06-10 | $10.61 | $10.74 | $10.07 | $10.72 | $10.60 | 31,886,480 |
| 2019-06-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.48 | 0 |
| 2019-06-06 | $11.36 | $11.37 | $10.40 | $10.60 | $10.48 | 42,116,440 |
| 2019-06-05 | $11.80 | $11.91 | $11.18 | $11.35 | $11.22 | 38,290,980 |
| 2019-06-04 | $12.10 | $12.63 | $11.56 | $11.89 | $11.76 | 46,764,930 |
| 2019-06-03 | $13.11 | $13.49 | $11.96 | $12.30 | $12.16 | 68,757,650 |
| 2019-05-31 | $12.21 | $12.99 | $11.82 | $12.83 | $12.68 | 75,836,390 |
| 2019-05-30 | $11.77 | $12.31 | $11.35 | $12.27 | $12.13 | 70,153,620 |
| 2019-05-29 | $11.47 | $11.94 | $11.32 | $11.66 | $11.53 | 52,062,070 |
| 2019-05-28 | $11.15 | $11.89 | $11.03 | $11.73 | $11.60 | 75,641,330 |
| 2019-05-27 | $10.46 | $10.98 | $10.17 | $10.81 | $10.69 | 46,888,250 |
| 2019-05-24 | $10.33 | $10.70 | $9.82 | $10.18 | $10.06 | 38,840,170 |
| 2019-05-23 | $10.83 | $11.05 | $10.12 | $10.28 | $10.16 | 38,693,340 |
| 2019-05-22 | $10.78 | $11.25 | $10.66 | $10.90 | $10.78 | 40,571,080 |
| 2019-05-21 | $10.31 | $10.85 | $10.26 | $10.72 | $10.60 | 35,579,140 |
| 2019-05-20 | $11.25 | $11.25 | $10.29 | $10.29 | $10.17 | 45,667,360 |
| 2019-05-17 | $11.80 | $12.04 | $11.30 | $11.43 | $11.30 | 38,702,860 |
| 2019-05-16 | $11.97 | $12.35 | $11.58 | $11.71 | $11.58 | 47,021,590 |
| 2019-05-15 | $11.81 | $12.06 | $11.65 | $11.96 | $11.82 | 35,415,510 |
| 2019-05-14 | $11.27 | $12.30 | $11.23 | $11.74 | $11.61 | 50,888,140 |
| 2019-05-13 | $11.70 | $11.97 | $11.30 | $11.60 | $11.47 | 40,914,080 |
| 2019-05-10 | $11.06 | $11.84 | $10.81 | $11.84 | $11.71 | 63,479,000 |
| 2019-05-09 | $10.94 | $11.26 | $10.43 | $10.76 | $10.64 | 62,477,950 |
| 2019-05-08 | $11.13 | $11.34 | $10.60 | $10.80 | $10.68 | 47,951,210 |
| 2019-05-07 | $12.53 | $12.60 | $10.88 | $11.71 | $11.58 | 39,003,080 |
| 2019-05-06 | $12.60 | $13.29 | $12.03 | $12.03 | $11.89 | 38,313,690 |
| 2019-05-03 | $13.37 | $13.37 | $13.37 | $13.37 | $13.22 | 0 |
| 2019-05-02 | $13.37 | $13.37 | $13.37 | $13.37 | $13.22 | 0 |
| 2019-05-01 | $13.37 | $13.37 | $13.37 | $13.37 | $13.22 | 0 |
| 2019-04-30 | $12.17 | $13.56 | $12.15 | $13.37 | $13.22 | 41,136,430 |
| 2019-04-29 | $13.70 | $13.75 | $12.47 | $12.47 | $12.33 | 43,043,340 |
| 2019-04-26 | $14.63 | $15.10 | $13.84 | $13.86 | $13.70 | 47,653,540 |
| 2019-04-25 | $15.25 | $16.50 | $15.20 | $15.38 | $15.21 | 53,812,000 |
| 2019-04-24 | $15.20 | $15.84 | $14.93 | $15.53 | $15.35 | 43,415,460 |
| 2019-04-23 | $15.93 | $16.32 | $14.90 | $15.26 | $15.09 | 68,156,510 |
| 2019-04-22 | $14.42 | $15.75 | $14.42 | $15.75 | $15.57 | 75,314,210 |
| 2019-04-19 | $14.04 | $14.53 | $14.04 | $14.32 | $14.16 | 23,575,530 |
| 2019-04-18 | $14.40 | $15.10 | $14.11 | $14.29 | $14.13 | 48,848,950 |
| 2019-04-17 | $13.80 | $15.00 | $13.56 | $14.63 | $14.46 | 57,312,310 |
| 2019-04-16 | $13.71 | $14.35 | $13.08 | $13.95 | $13.79 | 44,144,510 |
| 2019-04-15 | $14.80 | $15.55 | $13.96 | $14.11 | $13.95 | 50,376,430 |
| 2019-04-12 | $13.79 | $15.38 | $13.59 | $14.79 | $14.62 | 57,760,900 |
| 2019-04-11 | $13.90 | $14.85 | $13.40 | $14.07 | $13.91 | 46,652,870 |
| 2019-04-10 | $14.08 | $14.38 | $13.45 | $13.88 | $13.72 | 41,652,700 |
| 2019-04-09 | $14.88 | $15.19 | $13.98 | $14.47 | $14.31 | 45,475,890 |
| 2019-04-08 | $14.89 | $15.72 | $14.06 | $15.20 | $15.03 | 68,854,800 |
| 2019-04-05 | $14.29 | $14.29 | $14.29 | $14.29 | $14.13 | 0 |
| 2019-04-04 | $13.08 | $14.29 | $12.65 | $14.29 | $14.13 | 59,803,610 |
| 2019-04-03 | $12.90 | $13.23 | $12.50 | $12.99 | $12.84 | 48,712,470 |
| 2019-04-02 | $13.57 | $13.57 | $12.61 | $13.28 | $13.13 | 82,886,870 |
| 2019-04-01 | $11.78 | $12.34 | $11.68 | $12.34 | $12.20 | 26,226,230 |
| 2019-03-29 | $10.20 | $11.22 | $10.08 | $11.22 | $11.09 | 60,381,630 |
| 2019-03-28 | $9.79 | $10.56 | $9.63 | $10.20 | $10.08 | 41,425,950 |
| 2019-03-27 | $9.77 | $10.16 | $9.50 | $9.96 | $9.85 | 29,218,070 |
| 2019-03-26 | $9.90 | $10.25 | $9.70 | $9.88 | $9.77 | 32,901,360 |
| 2019-03-25 | $9.52 | $10.00 | $9.43 | $9.58 | $9.47 | 23,278,760 |
| 2019-03-22 | $10.50 | $10.51 | $9.64 | $10.00 | $9.89 | 44,709,450 |
| 2019-03-21 | $10.58 | $10.82 | $9.98 | $10.60 | $10.48 | 47,994,650 |
| 2019-03-20 | $11.15 | $11.45 | $9.80 | $10.40 | $10.28 | 68,769,630 |
| 2019-03-19 | $9.96 | $10.88 | $9.59 | $10.88 | $10.76 | 40,377,860 |
| 2019-03-18 | $9.79 | $10.18 | $9.12 | $9.89 | $9.78 | 45,950,890 |
| 2019-03-15 | $9.60 | $9.81 | $9.16 | $9.31 | $9.20 | 38,986,850 |
| 2019-03-14 | $9.55 | $9.90 | $9.00 | $9.30 | $9.19 | 47,972,800 |
| 2019-03-13 | $10.50 | $11.49 | $9.80 | $10.00 | $9.89 | 95,756,430 |
| 2019-03-12 | $9.01 | $10.76 | $9.01 | $10.53 | $10.41 | 113,706,110 |
| 2019-03-11 | $9.69 | $9.90 | $8.49 | $9.90 | $9.79 | 92,100,880 |
| 2019-03-08 | $7.69 | $9.00 | $7.55 | $9.00 | $8.90 | 72,696,460 |
| 2019-03-07 | $7.70 | $8.26 | $7.70 | $8.18 | $8.09 | 63,028,450 |
| 2019-03-06 | $7.55 | $7.72 | $7.24 | $7.70 | $7.61 | 46,262,770 |
| 2019-03-05 | $7.52 | $7.99 | $7.34 | $7.72 | $7.63 | 60,806,980 |
| 2019-03-04 | $6.92 | $7.38 | $6.92 | $7.38 | $7.30 | 64,083,950 |
| 2019-03-01 | $6.68 | $6.85 | $6.60 | $6.71 | $6.63 | 27,155,420 |
| 2019-02-28 | $6.58 | $6.78 | $6.44 | $6.65 | $6.57 | 28,562,930 |
| 2019-02-27 | $7.20 | $7.24 | $6.75 | $6.75 | $6.67 | 53,384,820 |
| 2019-02-26 | $7.31 | $7.89 | $7.20 | $7.50 | $7.42 | 72,411,960 |
| 2019-02-25 | $7.09 | $7.50 | $6.84 | $7.35 | $7.27 | 64,010,970 |
| 2019-02-22 | $7.21 | $7.49 | $7.02 | $7.18 | $7.10 | 52,575,660 |
| 2019-02-21 | $6.88 | $7.75 | $6.78 | $7.40 | $7.32 | 83,168,400 |
| 2019-02-20 | $6.73 | $7.50 | $6.73 | $7.10 | $7.02 | 78,980,920 |
| 2019-02-19 | $6.88 | $7.01 | $6.40 | $6.90 | $6.82 | 88,261,290 |
| 2019-02-18 | $6.37 | $6.37 | $6.37 | $6.37 | $6.30 | 6,010,010 |
| 2019-02-15 | $5.26 | $5.79 | $5.17 | $5.79 | $5.72 | 20,277,000 |
| 2019-02-14 | $4.73 | $5.26 | $4.66 | $5.26 | $5.20 | 29,322,870 |
| 2019-02-13 | $4.49 | $4.97 | $4.46 | $4.78 | $4.73 | 18,931,380 |
| 2019-02-12 | $4.69 | $4.75 | $4.38 | $4.53 | $4.48 | 20,687,530 |
| 2019-02-11 | $4.05 | $4.47 | $4.05 | $4.47 | $4.42 | 14,615,070 |
| 2019-02-08 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
| 2019-02-07 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
| 2019-02-06 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
| 2019-02-05 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
| 2019-02-04 | $4.06 | $4.06 | $4.06 | $4.06 | $4.01 | 0 |
| 2019-02-01 | $4.05 | $4.11 | $4.03 | $4.06 | $4.01 | 3,586,700 |
| 2019-01-31 | $4.05 | $4.14 | $3.97 | $4.03 | $3.98 | 5,916,750 |
| 2019-01-30 | $4.15 | $4.17 | $4.02 | $4.06 | $4.01 | 4,985,100 |
| 2019-01-29 | $4.05 | $4.16 | $3.91 | $4.11 | $4.06 | 7,264,050 |
| 2019-01-28 | $4.00 | $4.05 | $3.99 | $4.03 | $3.98 | 3,398,000 |
| 2019-01-25 | $4.02 | $4.05 | $3.98 | $3.99 | $3.94 | 4,825,950 |
| 2019-01-24 | $3.92 | $4.13 | $3.90 | $4.04 | $3.99 | 14,302,000 |
| 2019-01-23 | $3.77 | $3.97 | $3.76 | $3.92 | $3.88 | 8,088,490 |
| 2019-01-22 | $3.82 | $3.84 | $3.76 | $3.78 | $3.74 | 3,604,080 |
| 2019-01-21 | $3.83 | $3.94 | $3.80 | $3.82 | $3.78 | 5,556,300 |
| 2019-01-18 | $3.80 | $3.88 | $3.77 | $3.85 | $3.81 | 4,270,300 |
| 2019-01-17 | $3.74 | $3.85 | $3.74 | $3.80 | $3.76 | 4,603,630 |
| 2019-01-16 | $3.79 | $3.85 | $3.74 | $3.76 | $3.72 | 3,743,900 |
| 2019-01-15 | $3.82 | $3.85 | $3.71 | $3.77 | $3.73 | 4,593,070 |
| 2019-01-14 | $3.62 | $4.00 | $3.62 | $3.75 | $3.71 | 8,479,770 |
| 2019-01-11 | $3.56 | $3.69 | $3.55 | $3.66 | $3.62 | 4,563,880 |
| 2019-01-10 | $3.58 | $3.61 | $3.55 | $3.56 | $3.52 | 1,938,800 |
| 2019-01-09 | $3.58 | $3.65 | $3.57 | $3.58 | $3.54 | 3,368,760 |
| 2019-01-08 | $3.68 | $3.69 | $3.58 | $3.60 | $3.56 | 3,818,400 |
| 2019-01-07 | $3.49 | $3.64 | $3.48 | $3.64 | $3.60 | 6,557,660 |
| 2019-01-04 | $3.39 | $3.49 | $3.37 | $3.47 | $3.43 | 3,364,440 |
| 2019-01-03 | $3.41 | $3.45 | $3.37 | $3.41 | $3.37 | 1,494,380 |
| 2019-01-02 | $3.38 | $3.42 | $3.38 | $3.41 | $3.37 | 1,372,910 |
| 2019-01-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.34 | 0 |
| 2018-12-31 | $3.38 | $3.38 | $3.38 | $3.38 | $3.34 | 0 |
| 2018-12-28 | $3.36 | $3.40 | $3.35 | $3.38 | $3.34 | 1,071,300 |
| 2018-12-27 | $3.45 | $3.48 | $3.36 | $3.36 | $3.32 | 2,129,600 |
| 2018-12-26 | $3.43 | $3.43 | $3.34 | $3.40 | $3.36 | 1,878,060 |
| 2018-12-25 | $3.50 | $3.51 | $3.30 | $3.41 | $3.37 | 4,955,190 |
| 2018-12-24 | $3.52 | $3.55 | $3.48 | $3.54 | $3.50 | 2,211,410 |
| 2018-12-21 | $3.45 | $3.53 | $3.44 | $3.49 | $3.45 | 2,422,500 |
| 2018-12-20 | $3.44 | $3.48 | $3.42 | $3.46 | $3.42 | 2,371,660 |
| 2018-12-19 | $3.54 | $3.55 | $3.39 | $3.43 | $3.39 | 2,721,270 |
| 2018-12-18 | $3.56 | $3.58 | $3.50 | $3.51 | $3.47 | 2,691,360 |
| 2018-12-17 | $3.60 | $3.60 | $3.51 | $3.56 | $3.52 | 3,926,920 |
| 2018-12-14 | $3.75 | $3.76 | $3.58 | $3.63 | $3.59 | 4,845,100 |
| 2018-12-13 | $3.82 | $3.83 | $3.68 | $3.77 | $3.73 | 4,527,710 |
| 2018-12-12 | $3.80 | $3.81 | $3.76 | $3.80 | $3.76 | 2,838,100 |
| 2018-12-11 | $3.81 | $3.84 | $3.75 | $3.82 | $3.78 | 3,472,000 |
| 2018-12-10 | $3.85 | $3.89 | $3.79 | $3.80 | $3.76 | 3,438,310 |
| 2018-12-07 | $3.91 | $3.94 | $3.81 | $3.87 | $3.83 | 6,118,670 |
| 2018-12-06 | $3.96 | $4.09 | $3.90 | $3.92 | $3.88 | 12,127,720 |
| 2018-12-05 | $3.75 | $4.02 | $3.71 | $3.98 | $3.93 | 15,429,330 |
| 2018-12-04 | $3.85 | $3.87 | $3.76 | $3.83 | $3.79 | 6,443,980 |
| 2018-12-03 | $3.76 | $3.92 | $3.67 | $3.89 | $3.85 | 11,441,510 |
| 2018-11-30 | $3.62 | $3.81 | $3.58 | $3.75 | $3.71 | 8,256,730 |
| 2018-11-29 | $3.61 | $3.74 | $3.61 | $3.65 | $3.61 | 5,515,050 |
| 2018-11-28 | $3.53 | $3.62 | $3.48 | $3.61 | $3.57 | 2,212,530 |
| 2018-11-27 | $3.51 | $3.56 | $3.51 | $3.53 | $3.49 | 1,384,860 |
| 2018-11-26 | $3.48 | $3.57 | $3.48 | $3.50 | $3.46 | 1,508,500 |
| 2018-11-23 | $3.71 | $3.71 | $3.49 | $3.53 | $3.49 | 2,995,730 |
| 2018-11-22 | $3.72 | $3.73 | $3.67 | $3.68 | $3.64 | 1,834,100 |
| 2018-11-21 | $3.65 | $3.71 | $3.58 | $3.70 | $3.66 | 2,939,160 |
| 2018-11-20 | $3.77 | $3.83 | $3.66 | $3.67 | $3.63 | 3,622,260 |
| 2018-11-19 | $3.81 | $3.82 | $3.73 | $3.77 | $3.73 | 2,836,860 |
| 2018-11-16 | $3.77 | $3.84 | $3.76 | $3.77 | $3.73 | 5,782,700 |
| 2018-11-15 | $3.73 | $3.77 | $3.68 | $3.73 | $3.69 | 4,078,900 |
| 2018-11-14 | $3.67 | $3.77 | $3.67 | $3.69 | $3.65 | 4,774,040 |
| 2018-11-13 | $3.57 | $3.72 | $3.56 | $3.70 | $3.66 | 6,497,740 |
| 2018-11-12 | $3.51 | $3.62 | $3.51 | $3.60 | $3.56 | 3,375,900 |
| 2018-11-09 | $3.60 | $3.60 | $3.51 | $3.51 | $3.47 | 2,707,800 |
| 2018-11-08 | $3.62 | $3.71 | $3.59 | $3.60 | $3.56 | 3,586,050 |
| 2018-11-07 | $3.61 | $3.81 | $3.60 | $3.62 | $3.58 | 6,957,400 |
| 2018-11-06 | $3.53 | $3.90 | $3.49 | $3.72 | $3.68 | 7,303,810 |
| 2018-11-05 | $3.43 | $3.55 | $3.40 | $3.55 | $3.51 | 5,228,700 |
| 2018-11-02 | $3.39 | $3.46 | $3.38 | $3.45 | $3.41 | 4,581,650 |
| 2018-11-01 | $3.40 | $3.40 | $3.35 | $3.38 | $3.34 | 2,847,100 |
| 2018-10-31 | $3.32 | $3.38 | $3.30 | $3.37 | $3.33 | 2,339,370 |
| 2018-10-30 | $3.23 | $3.33 | $3.23 | $3.32 | $3.28 | 1,743,400 |
| 2018-10-29 | $3.33 | $3.33 | $3.20 | $3.28 | $3.24 | 1,224,000 |
| 2018-10-26 | $3.30 | $3.36 | $3.30 | $3.33 | $3.29 | 1,904,240 |
| 2018-10-25 | $3.28 | $3.28 | $3.16 | $3.26 | $3.22 | 1,621,800 |
| 2018-10-24 | $3.25 | $3.35 | $3.25 | $3.31 | $3.27 | 2,002,960 |
| 2018-10-23 | $3.33 | $3.37 | $3.27 | $3.33 | $3.29 | 1,936,700 |
| 2018-10-22 | $3.26 | $3.42 | $3.25 | $3.36 | $3.32 | 3,300,200 |
| 2018-10-19 | $3.18 | $3.24 | $3.09 | $3.23 | $3.19 | 2,055,430 |
| 2018-10-18 | $3.36 | $3.36 | $3.21 | $3.21 | $3.17 | 1,488,500 |
| 2018-10-17 | $3.35 | $3.41 | $3.32 | $3.36 | $3.32 | 1,175,600 |
| 2018-10-16 | $3.42 | $3.44 | $3.32 | $3.34 | $3.30 | 1,261,300 |
| 2018-10-15 | $3.52 | $3.52 | $3.36 | $3.38 | $3.34 | 1,210,570 |
| 2018-10-12 | $3.49 | $3.53 | $3.28 | $3.46 | $3.42 | 2,903,600 |
| 2018-10-11 | $3.82 | $3.82 | $3.49 | $3.53 | $3.49 | 5,342,700 |
| 2018-10-10 | $3.89 | $3.92 | $3.86 | $3.88 | $3.84 | 1,743,060 |
| 2018-10-09 | $3.87 | $3.92 | $3.87 | $3.90 | $3.86 | 1,369,580 |
| 2018-10-08 | $3.92 | $3.94 | $3.88 | $3.90 | $3.86 | 2,614,230 |
| 2018-10-05 | $3.94 | $3.94 | $3.94 | $3.94 | $3.90 | 0 |
| 2018-10-04 | $3.94 | $3.94 | $3.94 | $3.94 | $3.90 | 0 |
| 2018-10-03 | $3.94 | $3.94 | $3.94 | $3.94 | $3.90 | 0 |
| 2018-10-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.90 | 0 |
| 2018-10-01 | $3.94 | $3.94 | $3.94 | $3.94 | $3.90 | 0 |
| 2018-09-28 | $3.95 | $3.95 | $3.92 | $3.94 | $3.90 | 1,516,590 |
| 2018-09-27 | $4.00 | $4.00 | $3.92 | $3.92 | $3.88 | 2,668,500 |
| 2018-09-26 | $4.00 | $4.02 | $3.96 | $3.99 | $3.94 | 3,155,680 |
| 2018-09-25 | $3.96 | $4.02 | $3.93 | $4.02 | $3.97 | 4,307,860 |
| 2018-09-24 | $3.95 | $3.95 | $3.95 | $3.95 | $3.91 | 0 |
| 2018-09-21 | $3.92 | $3.97 | $3.91 | $3.95 | $3.91 | 2,653,730 |
| 2018-09-20 | $3.91 | $3.93 | $3.91 | $3.92 | $3.88 | 2,280,000 |
| 2018-09-19 | $3.93 | $3.97 | $3.92 | $3.94 | $3.90 | 4,951,000 |
| 2018-09-18 | $3.88 | $3.93 | $3.84 | $3.93 | $3.89 | 1,692,530 |
| 2018-09-17 | $3.94 | $4.00 | $3.89 | $3.89 | $3.85 | 2,693,540 |
| 2018-09-14 | $3.92 | $3.96 | $3.90 | $3.94 | $3.90 | 2,031,440 |
| 2018-09-13 | $3.91 | $3.97 | $3.88 | $3.92 | $3.88 | 2,056,800 |
| 2018-09-12 | $3.88 | $3.93 | $3.87 | $3.90 | $3.86 | 1,303,800 |
| 2018-09-11 | $3.90 | $3.91 | $3.86 | $3.91 | $3.87 | 2,171,000 |
| 2018-09-10 | $3.93 | $3.94 | $3.85 | $3.88 | $3.84 | 2,656,800 |
| 2018-09-07 | $4.00 | $4.01 | $3.89 | $3.94 | $3.90 | 3,764,600 |
| 2018-09-06 | $4.01 | $4.03 | $3.97 | $3.97 | $3.93 | 2,356,700 |
| 2018-09-05 | $4.00 | $4.04 | $4.00 | $4.01 | $3.96 | 2,211,830 |
| 2018-09-04 | $4.09 | $4.09 | $4.00 | $4.04 | $3.99 | 3,444,300 |
| 2018-09-03 | $3.99 | $4.08 | $3.96 | $4.05 | $4.00 | 2,175,980 |
| 2018-08-31 | $3.98 | $4.03 | $3.97 | $3.98 | $3.93 | 2,040,500 |
| 2018-08-30 | $4.10 | $4.10 | $3.98 | $3.98 | $3.93 | 3,541,700 |
| 2018-08-29 | $4.14 | $4.14 | $4.08 | $4.10 | $4.05 | 2,464,400 |
| 2018-08-28 | $4.14 | $4.15 | $4.10 | $4.12 | $4.07 | 2,447,630 |
| 2018-08-27 | $4.10 | $4.15 | $4.08 | $4.14 | $4.09 | 2,296,980 |
| 2018-08-24 | $4.11 | $4.11 | $4.06 | $4.10 | $4.05 | 1,958,700 |
| 2018-08-23 | $4.08 | $4.13 | $4.07 | $4.11 | $4.06 | 2,797,430 |
| 2018-08-22 | $4.10 | $4.15 | $4.08 | $4.09 | $4.04 | 2,567,400 |
| 2018-08-21 | $4.13 | $4.20 | $4.07 | $4.15 | $4.10 | 3,734,100 |
| 2018-08-20 | $4.16 | $4.17 | $4.06 | $4.15 | $4.10 | 4,820,900 |
| 2018-08-17 | $4.18 | $4.27 | $4.16 | $4.19 | $4.14 | 6,683,780 |
| 2018-08-16 | $4.23 | $4.28 | $4.12 | $4.18 | $4.13 | 7,316,980 |
| 2018-08-15 | $4.41 | $4.51 | $4.28 | $4.28 | $4.23 | 7,295,000 |
| 2018-08-14 | $4.46 | $4.48 | $4.37 | $4.39 | $4.34 | 4,801,450 |
| 2018-08-13 | $4.43 | $4.46 | $4.35 | $4.44 | $4.39 | 8,980,910 |
| 2018-08-10 | $4.26 | $4.59 | $4.26 | $4.43 | $4.38 | 19,504,550 |
| 2018-08-09 | $4.22 | $4.31 | $4.15 | $4.29 | $4.24 | 9,362,400 |
| 2018-08-08 | $4.17 | $4.35 | $4.15 | $4.25 | $4.20 | 10,312,000 |
| 2018-08-07 | $4.09 | $4.19 | $4.04 | $4.18 | $4.13 | 5,742,920 |
| 2018-08-06 | $4.10 | $4.24 | $4.02 | $4.09 | $4.04 | 7,610,800 |
| 2018-08-03 | $4.06 | $4.37 | $4.06 | $4.20 | $4.15 | 11,711,880 |
| 2018-08-02 | $4.13 | $4.14 | $3.90 | $4.03 | $3.98 | 5,175,790 |
| 2018-08-01 | $4.25 | $4.28 | $4.11 | $4.12 | $4.07 | 3,749,320 |
| 2018-07-31 | $4.21 | $4.28 | $4.19 | $4.26 | $4.21 | 3,154,800 |
| 2018-07-30 | $4.25 | $4.32 | $4.20 | $4.24 | $4.19 | 6,526,460 |
| 2018-07-27 | $4.28 | $4.30 | $4.23 | $4.24 | $4.19 | 3,806,280 |
| 2018-07-26 | $4.23 | $4.31 | $4.22 | $4.28 | $4.23 | 5,497,380 |
| 2018-07-25 | $4.27 | $4.29 | $4.22 | $4.24 | $4.19 | 4,670,260 |
| 2018-07-24 | $4.22 | $4.28 | $4.16 | $4.27 | $4.22 | 6,463,880 |
| 2018-07-23 | $4.10 | $4.24 | $4.07 | $4.21 | $4.16 | 5,560,300 |
| 2018-07-20 | $4.06 | $4.09 | $4.00 | $4.09 | $4.04 | 2,565,700 |
| 2018-07-19 | $4.13 | $4.14 | $4.04 | $4.05 | $4.00 | 3,361,700 |
| 2018-07-18 | $4.15 | $4.17 | $4.12 | $4.13 | $4.08 | 3,076,000 |
| 2018-07-17 | $4.11 | $4.20 | $4.11 | $4.16 | $4.11 | 2,993,280 |
| 2018-07-16 | $4.23 | $4.23 | $4.12 | $4.16 | $4.11 | 3,827,600 |
| 2018-07-13 | $4.28 | $4.29 | $4.18 | $4.23 | $4.18 | 4,763,180 |
| 2018-07-12 | $4.20 | $4.30 | $4.15 | $4.26 | $4.21 | 7,783,540 |
| 2018-07-11 | $4.09 | $4.38 | $4.09 | $4.24 | $4.19 | 8,683,530 |
| 2018-07-10 | $4.36 | $4.50 | $4.33 | $4.34 | $4.29 | 13,572,940 |
| 2018-07-09 | $4.20 | $4.40 | $4.17 | $4.29 | $4.24 | 12,764,930 |
| 2018-07-06 | $4.06 | $4.30 | $3.91 | $4.27 | $4.22 | 13,731,320 |
| 2018-07-05 | $4.02 | $4.39 | $3.98 | $4.12 | $4.07 | 9,911,920 |
| 2018-07-04 | $3.98 | $4.06 | $3.97 | $4.04 | $3.99 | 4,942,960 |
| 2018-07-03 | $3.92 | $4.00 | $3.92 | $3.99 | $3.94 | 2,580,820 |
| 2018-07-02 | $4.00 | $4.02 | $3.94 | $3.97 | $3.93 | 3,414,620 |
| 2018-06-29 | $3.90 | $4.01 | $3.88 | $3.99 | $3.94 | 3,288,680 |
| 2018-06-28 | $3.96 | $3.99 | $3.90 | $3.90 | $3.86 | 2,933,100 |
| 2018-06-27 | $3.89 | $4.03 | $3.89 | $4.00 | $3.95 | 2,896,300 |
| 2018-06-26 | $3.96 | $3.96 | $3.86 | $3.94 | $3.90 | 2,366,560 |
| 2018-06-25 | $3.92 | $4.02 | $3.92 | $3.97 | $3.93 | 4,233,560 |
| 2018-06-22 | $3.90 | $3.94 | $3.82 | $3.91 | $3.87 | 3,547,320 |
| 2018-06-21 | $4.04 | $4.04 | $3.87 | $3.89 | $3.85 | 6,980,770 |
| 2018-06-20 | $4.19 | $4.19 | $3.86 | $4.09 | $4.04 | 11,164,540 |
| 2018-06-19 | $4.29 | $4.51 | $4.10 | $4.29 | $4.24 | 18,498,970 |
| 2018-06-18 | $4.10 | $4.10 | $4.10 | $4.10 | $4.05 | 0 |
| 2018-06-15 | $4.30 | $4.34 | $4.06 | $4.10 | $4.05 | 4,435,400 |
| 2018-06-14 | $4.31 | $4.38 | $4.26 | $4.30 | $4.25 | 2,311,410 |
| 2018-06-13 | $4.47 | $4.48 | $4.32 | $4.33 | $4.28 | 3,835,300 |
| 2018-06-12 | $4.46 | $4.50 | $4.45 | $4.47 | $4.42 | 2,087,320 |
| 2018-06-11 | $4.43 | $4.48 | $4.38 | $4.44 | $4.39 | 2,161,960 |
| 2018-06-08 | $4.58 | $4.58 | $4.39 | $4.45 | $4.40 | 6,024,390 |
| 2018-06-07 | $4.69 | $4.69 | $4.61 | $4.62 | $4.57 | 3,000,700 |
| 2018-06-06 | $4.70 | $4.70 | $4.65 | $4.68 | $4.63 | 2,107,600 |
| 2018-06-05 | $4.62 | $4.70 | $4.62 | $4.69 | $4.64 | 2,531,600 |
| 2018-06-04 | $4.68 | $4.69 | $4.61 | $4.63 | $4.58 | 2,775,910 |
| 2018-06-01 | $4.71 | $4.72 | $4.63 | $4.65 | $4.60 | 4,435,460 |
| 2018-05-31 | $4.73 | $4.77 | $4.62 | $4.73 | $4.68 | 6,022,710 |
| 2018-05-30 | $4.79 | $4.98 | $4.61 | $4.69 | $4.64 | 8,671,160 |
| 2018-05-29 | $4.93 | $4.93 | $4.78 | $4.79 | $4.74 | 8,703,820 |
| 2018-05-28 | $5.04 | $5.09 | $4.99 | $4.99 | $4.93 | 8,914,160 |
| 2018-05-25 | $4.93 | $5.02 | $4.91 | $5.01 | $4.95 | 10,790,850 |
| 2018-05-24 | $4.88 | $4.93 | $4.85 | $4.91 | $4.85 | 4,142,840 |
| 2018-05-23 | $4.97 | $4.97 | $4.85 | $4.87 | $4.81 | 5,952,000 |
| 2018-05-22 | $4.95 | $5.07 | $4.93 | $5.06 | $4.90 | 6,913,510 |
| 2018-05-21 | $4.93 | $4.97 | $4.88 | $4.97 | $4.81 | 6,148,170 |
| 2018-05-18 | $5.00 | $5.01 | $4.91 | $4.94 | $4.79 | 5,139,220 |
| 2018-05-17 | $4.98 | $5.02 | $4.97 | $4.99 | $4.83 | 3,886,470 |
| 2018-05-16 | $5.02 | $5.04 | $4.96 | $4.98 | $4.82 | 4,910,400 |
| 2018-05-15 | $4.97 | $5.07 | $4.97 | $5.05 | $4.89 | 8,759,200 |
| 2018-05-14 | $5.16 | $5.29 | $5.10 | $5.12 | $4.96 | 21,454,420 |
| 2018-05-11 | $4.91 | $4.96 | $4.87 | $4.95 | $4.80 | 5,659,290 |
| 2018-05-10 | $4.85 | $4.92 | $4.81 | $4.92 | $4.77 | 4,651,390 |
| 2018-05-09 | $4.90 | $4.90 | $4.81 | $4.84 | $4.69 | 4,051,700 |
| 2018-05-08 | $4.91 | $4.94 | $4.86 | $4.89 | $4.74 | 4,320,000 |
| 2018-05-07 | $4.87 | $4.94 | $4.82 | $4.90 | $4.75 | 4,949,180 |
| 2018-05-04 | $4.80 | $4.89 | $4.74 | $4.88 | $4.73 | 3,975,400 |
| 2018-05-03 | $4.80 | $4.84 | $4.72 | $4.81 | $4.66 | 4,085,040 |
| 2018-05-02 | $4.96 | $4.96 | $4.77 | $4.80 | $4.65 | 6,536,060 |
| 2018-05-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.83 | 0 |
| 2018-04-30 | $4.99 | $4.99 | $4.99 | $4.99 | $4.83 | 0 |
| 2018-04-27 | $4.97 | $5.00 | $4.92 | $4.99 | $4.83 | 2,815,870 |
| 2018-04-26 | $5.07 | $5.07 | $4.95 | $4.95 | $4.80 | 4,541,100 |
| 2018-04-25 | $5.10 | $5.10 | $5.03 | $5.07 | $4.91 | 4,615,760 |
| 2018-04-24 | $5.06 | $5.12 | $5.05 | $5.11 | $4.95 | 5,148,920 |
| 2018-04-23 | $5.07 | $5.07 | $4.92 | $5.05 | $4.89 | 5,090,410 |
| 2018-04-20 | $5.28 | $5.28 | $5.07 | $5.08 | $4.92 | 7,721,820 |
| 2018-04-19 | $5.32 | $5.32 | $5.21 | $5.28 | $5.12 | 7,350,080 |
| 2018-04-18 | $5.46 | $5.46 | $5.21 | $5.32 | $5.15 | 8,785,590 |
| 2018-04-17 | $5.32 | $5.50 | $5.30 | $5.49 | $5.32 | 11,557,810 |
| 2018-04-16 | $5.48 | $5.52 | $5.30 | $5.32 | $5.15 | 8,285,900 |
| 2018-04-13 | $5.63 | $5.66 | $5.47 | $5.49 | $5.32 | 10,713,980 |
| 2018-04-12 | $5.74 | $5.75 | $5.62 | $5.63 | $5.45 | 8,820,300 |
| 2018-04-11 | $5.65 | $5.82 | $5.64 | $5.79 | $5.61 | 11,642,750 |
| 2018-04-10 | $5.89 | $5.91 | $5.63 | $5.73 | $5.55 | 19,103,780 |
| 2018-04-09 | $6.13 | $6.24 | $5.96 | $5.98 | $5.79 | 29,441,180 |
| 2018-04-06 | $6.16 | $6.16 | $6.16 | $6.16 | $5.97 | 0 |
| 2018-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.97 | 0 |
| 2018-04-04 | $5.98 | $6.20 | $5.74 | $6.16 | $5.97 | 39,829,200 |
| 2018-04-03 | $5.73 | $6.18 | $5.66 | $5.95 | $5.76 | 35,377,360 |
| 2018-04-02 | $5.80 | $5.95 | $5.67 | $5.82 | $5.64 | 30,502,000 |
| 2018-03-30 | $5.51 | $5.55 | $5.42 | $5.53 | $5.36 | 12,378,820 |
| 2018-03-29 | $5.59 | $5.62 | $5.45 | $5.52 | $5.35 | 14,301,870 |
| 2018-03-28 | $5.70 | $5.83 | $5.51 | $5.60 | $5.43 | 24,752,130 |
| 2018-03-27 | $5.55 | $6.10 | $5.41 | $5.98 | $5.79 | 38,796,040 |
| 2018-03-26 | $5.81 | $6.19 | $5.72 | $5.87 | $5.69 | 52,242,290 |
| 2018-03-23 | $5.81 | $5.81 | $5.50 | $5.81 | $5.63 | 37,514,130 |
| 2018-03-22 | $5.21 | $5.30 | $5.19 | $5.28 | $5.12 | 4,948,880 |
| 2018-03-21 | $5.32 | $5.32 | $5.21 | $5.27 | $5.11 | 4,527,660 |
| 2018-03-20 | $5.25 | $5.31 | $5.19 | $5.31 | $5.14 | 4,581,370 |
| 2018-03-19 | $5.19 | $5.30 | $5.19 | $5.28 | $5.12 | 6,016,850 |
| 2018-03-16 | $5.18 | $5.22 | $5.15 | $5.16 | $5.00 | 2,642,350 |
| 2018-03-15 | $5.20 | $5.20 | $5.14 | $5.18 | $5.02 | 3,451,440 |
| 2018-03-14 | $5.30 | $5.33 | $5.17 | $5.21 | $5.05 | 7,813,980 |
| 2018-03-13 | $5.61 | $5.64 | $5.36 | $5.37 | $5.20 | 14,628,460 |
| 2018-03-12 | $5.22 | $5.39 | $5.18 | $5.36 | $5.19 | 7,895,570 |
| 2018-03-09 | $5.17 | $5.23 | $5.16 | $5.22 | $5.06 | 4,611,840 |
| 2018-03-08 | $5.09 | $5.17 | $5.08 | $5.16 | $5.00 | 3,450,910 |
| 2018-03-07 | $5.18 | $5.18 | $5.08 | $5.09 | $4.93 | 3,419,130 |
| 2018-03-06 | $5.14 | $5.18 | $5.12 | $5.17 | $5.01 | 3,520,380 |
| 2018-03-05 | $5.16 | $5.18 | $5.11 | $5.14 | $4.98 | 2,469,410 |
| 2018-03-02 | $5.14 | $5.19 | $5.13 | $5.15 | $4.99 | 2,560,560 |
| 2018-03-01 | $5.14 | $5.21 | $5.13 | $5.20 | $5.04 | 3,441,430 |
| 2018-02-28 | $5.17 | $5.17 | $5.11 | $5.17 | $5.01 | 2,908,780 |
| 2018-02-27 | $5.19 | $5.20 | $5.13 | $5.17 | $5.01 | 3,090,680 |
| 2018-02-26 | $5.06 | $5.19 | $5.04 | $5.18 | $5.02 | 4,794,120 |
| 2018-02-23 | $5.08 | $5.09 | $4.98 | $5.08 | $4.92 | 3,001,080 |
| 2018-02-22 | $5.08 | $5.13 | $5.04 | $5.09 | $4.93 | 2,841,600 |
| 2018-02-21 | $5.07 | $5.07 | $5.07 | $5.07 | $4.91 | 0 |
| 2018-02-20 | $5.07 | $5.07 | $5.07 | $5.07 | $4.91 | 0 |
| 2018-02-19 | $5.07 | $5.07 | $5.07 | $5.07 | $4.91 | 0 |
| 2018-02-16 | $5.07 | $5.07 | $5.07 | $5.07 | $4.91 | 0 |
| 2018-02-15 | $5.07 | $5.07 | $5.07 | $5.07 | $4.91 | 0 |
| 2018-02-14 | $5.08 | $5.08 | $5.00 | $5.07 | $4.91 | 1,769,730 |
| 2018-02-13 | $5.06 | $5.09 | $5.02 | $5.04 | $4.88 | 2,351,300 |
| 2018-02-12 | $4.92 | $5.05 | $4.92 | $5.02 | $4.86 | 2,149,800 |
| 2018-02-09 | $4.91 | $5.03 | $4.86 | $4.92 | $4.77 | 3,307,050 |
| 2018-02-08 | $5.02 | $5.13 | $5.02 | $5.12 | $4.96 | 3,362,390 |
| 2018-02-07 | $5.01 | $5.39 | $4.98 | $5.08 | $4.92 | 6,566,840 |
| 2018-02-06 | $5.06 | $5.15 | $4.90 | $4.92 | $4.77 | 4,167,020 |
| 2018-02-05 | $5.17 | $5.34 | $5.10 | $5.23 | $5.07 | 3,310,650 |
| 2018-02-02 | $5.21 | $5.23 | $5.07 | $5.17 | $5.01 | 3,338,020 |
| 2018-02-01 | $5.55 | $5.60 | $5.18 | $5.18 | $5.02 | 5,696,070 |
| 2018-01-31 | $5.76 | $5.76 | $5.53 | $5.55 | $5.38 | 6,724,650 |
| 2018-01-30 | $5.81 | $5.86 | $5.81 | $5.82 | $5.64 | 2,055,850 |
| 2018-01-29 | $5.95 | $5.96 | $5.81 | $5.82 | $5.64 | 4,315,060 |
| 2018-01-26 | $5.95 | $6.01 | $5.94 | $5.98 | $5.79 | 3,366,550 |
| 2018-01-25 | $5.95 | $5.99 | $5.94 | $5.95 | $5.76 | 3,849,690 |
| 2018-01-24 | $6.01 | $6.07 | $5.89 | $6.00 | $5.81 | 6,069,130 |
| 2018-01-23 | $5.89 | $6.14 | $5.86 | $6.07 | $5.88 | 8,712,550 |
| 2018-01-22 | $5.82 | $5.91 | $5.77 | $5.89 | $5.71 | 3,228,320 |
| 2018-01-19 | $5.85 | $5.87 | $5.80 | $5.82 | $5.64 | 2,980,990 |
| 2018-01-18 | $5.87 | $5.90 | $5.82 | $5.84 | $5.66 | 3,179,090 |
| 2018-01-17 | $5.90 | $5.93 | $5.80 | $5.88 | $5.70 | 3,816,370 |
| 2018-01-16 | $5.80 | $5.97 | $5.77 | $5.93 | $5.74 | 4,809,830 |
| 2018-01-15 | $6.00 | $6.04 | $5.77 | $5.80 | $5.62 | 5,895,670 |
| 2018-01-12 | $6.02 | $6.05 | $5.99 | $6.05 | $5.86 | 4,405,490 |
| 2018-01-11 | $6.00 | $6.12 | $5.96 | $6.07 | $5.88 | 6,498,570 |
| 2018-01-10 | $6.12 | $6.14 | $5.95 | $6.02 | $5.83 | 7,736,330 |
| 2018-01-09 | $6.26 | $6.26 | $6.10 | $6.11 | $5.92 | 8,604,460 |
| 2018-01-08 | $5.98 | $6.30 | $5.97 | $6.25 | $6.05 | 15,765,330 |
| 2018-01-05 | $5.87 | $5.99 | $5.84 | $5.97 | $5.78 | 5,510,450 |
| 2018-01-04 | $5.81 | $6.06 | $5.81 | $5.93 | $5.74 | 7,597,680 |
| 2018-01-03 | $5.78 | $5.85 | $5.74 | $5.85 | $5.67 | 4,366,880 |
| 2018-01-02 | $5.75 | $5.78 | $5.73 | $5.77 | $5.59 | 3,046,280 |
| 2018-01-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.55 | 0 |
| 2017-12-29 | $5.71 | $5.73 | $5.68 | $5.73 | $5.55 | 2,109,210 |
| 2017-12-28 | $5.71 | $5.73 | $5.66 | $5.69 | $5.51 | 2,446,650 |
| 2017-12-27 | $5.67 | $5.79 | $5.67 | $5.70 | $5.52 | 3,393,320 |
| 2017-12-26 | $5.66 | $5.71 | $5.65 | $5.70 | $5.52 | 2,156,300 |
| 2017-12-25 | $5.77 | $5.83 | $5.68 | $5.69 | $5.51 | 3,017,300 |
| 2017-12-22 | $5.75 | $5.86 | $5.74 | $5.77 | $5.59 | 2,887,070 |
| 2017-12-21 | $5.74 | $5.74 | $5.63 | $5.73 | $5.55 | 2,269,100 |
| 2017-12-20 | $5.79 | $5.82 | $5.68 | $5.70 | $5.52 | 2,263,400 |
| 2017-12-19 | $5.77 | $5.81 | $5.76 | $5.79 | $5.61 | 1,591,500 |
| 2017-12-18 | $5.79 | $5.81 | $5.74 | $5.76 | $5.58 | 1,715,080 |
| 2017-12-15 | $5.85 | $5.85 | $5.70 | $5.79 | $5.61 | 2,430,230 |
| 2017-12-14 | $5.86 | $5.86 | $5.80 | $5.83 | $5.65 | 2,342,630 |
| 2017-12-13 | $5.91 | $5.91 | $5.82 | $5.87 | $5.69 | 3,099,450 |
| 2017-12-12 | $5.95 | $5.98 | $5.91 | $5.92 | $5.74 | 3,102,550 |
| 2017-12-11 | $5.98 | $5.99 | $5.91 | $5.95 | $5.76 | 3,107,900 |
| 2017-12-08 | $5.99 | $6.00 | $5.90 | $5.95 | $5.76 | 4,178,150 |
| 2017-12-07 | $5.92 | $5.97 | $5.89 | $5.91 | $5.73 | 4,734,670 |
| 2017-12-06 | $5.65 | $6.20 | $5.60 | $5.96 | $5.77 | 10,626,330 |
| 2017-12-05 | $5.83 | $5.87 | $5.64 | $5.67 | $5.49 | 3,532,160 |
| 2017-12-04 | $5.83 | $5.89 | $5.82 | $5.86 | $5.68 | 3,405,740 |
| 2017-12-01 | $5.76 | $5.88 | $5.76 | $5.82 | $5.64 | 2,678,000 |
| 2017-11-30 | $5.78 | $5.88 | $5.74 | $5.80 | $5.62 | 2,688,800 |
| 2017-11-29 | $5.77 | $5.85 | $5.71 | $5.80 | $5.62 | 3,001,140 |
| 2017-11-28 | $5.76 | $5.83 | $5.74 | $5.82 | $5.64 | 2,225,300 |
| 2017-11-27 | $5.88 | $5.90 | $5.80 | $5.81 | $5.63 | 2,313,300 |
| 2017-11-24 | $5.83 | $5.99 | $5.83 | $5.90 | $5.72 | 2,876,760 |
| 2017-11-23 | $6.09 | $6.11 | $5.90 | $5.94 | $5.75 | 4,662,910 |
| 2017-11-22 | $6.23 | $6.23 | $6.02 | $6.12 | $5.93 | 5,177,070 |
| 2017-11-21 | $5.99 | $6.25 | $5.96 | $6.23 | $6.04 | 8,678,300 |
| 2017-11-20 | $6.08 | $6.08 | $5.60 | $5.99 | $5.80 | 4,652,020 |
| 2017-11-17 | $6.06 | $6.14 | $6.00 | $6.03 | $5.84 | 7,426,880 |
| 2017-11-16 | $5.93 | $6.11 | $5.91 | $6.05 | $5.86 | 5,934,580 |
| 2017-11-15 | $6.02 | $6.02 | $5.91 | $5.94 | $5.75 | 3,083,150 |
| 2017-11-14 | $6.06 | $6.14 | $5.98 | $5.99 | $5.80 | 6,130,000 |
| 2017-11-13 | $6.23 | $6.28 | $6.08 | $6.10 | $5.91 | 5,269,950 |
| 2017-11-10 | $6.24 | $6.28 | $6.18 | $6.20 | $6.01 | 4,158,920 |
| 2017-11-09 | $6.20 | $6.29 | $6.20 | $6.25 | $6.05 | 3,857,500 |
| 2017-11-08 | $6.16 | $6.34 | $6.16 | $6.24 | $6.05 | 5,280,850 |
| 2017-11-07 | $6.34 | $6.39 | $6.24 | $6.28 | $6.08 | 8,097,940 |
| 2017-11-06 | $6.54 | $6.57 | $6.29 | $6.42 | $6.22 | 7,400,850 |
| 2017-11-03 | $6.70 | $6.70 | $6.52 | $6.54 | $6.34 | 7,759,800 |
| 2017-11-02 | $6.86 | $6.87 | $6.62 | $6.72 | $6.51 | 11,310,240 |
| 2017-11-01 | $6.61 | $7.08 | $6.61 | $6.97 | $6.75 | 21,870,800 |
| 2017-10-31 | $6.65 | $6.74 | $6.43 | $6.56 | $6.36 | 11,507,850 |
| 2017-10-30 | $6.91 | $7.01 | $6.56 | $6.72 | $6.51 | 13,067,870 |
| 2017-10-27 | $7.17 | $7.45 | $6.85 | $6.88 | $6.67 | 27,814,640 |
| 2017-10-26 | $7.18 | $7.18 | $6.90 | $7.18 | $6.96 | 6,775,840 |
| 2017-10-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-23 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-19 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-18 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-10 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-10-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-22 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-21 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-19 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-18 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-15 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-06 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-09-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-31 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-29 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-23 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-22 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-21 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-18 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-16 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-15 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-10 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-09 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-08 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-07 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-08-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-31 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-28 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-27 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-25 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-24 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-21 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-20 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-19 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-18 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-17 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-12 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-11 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-10 | $6.53 | $6.53 | $6.53 | $6.53 | $6.33 | 0 |
| 2017-07-07 | $6.44 | $6.56 | $6.41 | $6.53 | $6.33 | 6,256,660 |
| 2017-07-06 | $6.55 | $6.59 | $6.42 | $6.49 | $6.29 | 6,997,940 |
| 2017-07-05 | $6.60 | $6.60 | $6.47 | $6.54 | $6.34 | 7,889,750 |
| 2017-07-04 | $6.59 | $6.64 | $6.52 | $6.60 | $6.39 | 7,813,210 |
| 2017-07-03 | $6.42 | $6.65 | $6.37 | $6.63 | $6.42 | 13,804,530 |
| 2017-06-30 | $6.41 | $6.42 | $6.33 | $6.40 | $6.20 | 3,542,300 |
| 2017-06-29 | $6.37 | $6.42 | $6.34 | $6.42 | $6.22 | 4,980,600 |
| 2017-06-28 | $6.47 | $6.47 | $6.33 | $6.39 | $6.19 | 6,550,260 |
| 2017-06-27 | $6.50 | $6.52 | $6.39 | $6.50 | $6.30 | 6,371,640 |
| 2017-06-26 | $6.41 | $6.51 | $6.37 | $6.49 | $6.29 | 8,599,830 |
| 2017-06-23 | $6.45 | $6.51 | $6.25 | $6.49 | $6.29 | 11,590,670 |
| 2017-06-22 | $6.65 | $6.68 | $6.42 | $6.45 | $6.25 | 15,787,430 |
| 2017-06-21 | $6.69 | $6.76 | $6.54 | $6.75 | $6.54 | 20,121,880 |
| 2017-06-20 | $6.59 | $7.06 | $6.54 | $6.78 | $6.57 | 42,663,740 |
| 2017-06-19 | $6.04 | $6.57 | $6.01 | $6.57 | $6.36 | 26,701,080 |
| 2017-06-16 | $6.03 | $6.05 | $5.94 | $5.97 | $5.78 | 2,819,990 |
| 2017-06-15 | $5.95 | $6.07 | $5.95 | $6.03 | $5.84 | 4,844,360 |
| 2017-06-14 | $6.01 | $6.01 | $5.93 | $5.95 | $5.76 | 3,312,040 |
| 2017-06-13 | $5.99 | $6.09 | $5.98 | $6.08 | $5.79 | 3,954,980 |
| 2017-06-12 | $6.04 | $6.06 | $5.97 | $6.00 | $5.72 | 4,500,870 |
| 2017-06-09 | $6.33 | $6.35 | $6.07 | $6.09 | $5.80 | 9,805,740 |
| 2017-06-08 | $5.98 | $6.08 | $5.95 | $6.06 | $5.77 | 5,849,910 |
| 2017-06-07 | $5.89 | $6.04 | $5.85 | $5.99 | $5.71 | 4,848,690 |
| 2017-06-06 | $5.80 | $5.89 | $5.78 | $5.88 | $5.60 | 3,791,790 |
| 2017-06-05 | $5.69 | $5.82 | $5.66 | $5.80 | $5.53 | 3,745,400 |
| 2017-06-02 | $5.69 | $5.75 | $5.50 | $5.72 | $5.45 | 6,208,330 |
| 2017-06-01 | $5.98 | $5.98 | $5.68 | $5.69 | $5.42 | 5,003,680 |
| 2017-05-31 | $6.00 | $6.06 | $5.97 | $5.98 | $5.70 | 3,348,700 |
| 2017-05-30 | $5.97 | $5.97 | $5.97 | $5.97 | $5.69 | 0 |
| 2017-05-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.69 | 0 |
| 2017-05-26 | $6.01 | $6.03 | $5.95 | $5.97 | $5.69 | 3,463,380 |
| 2017-05-25 | $5.96 | $6.07 | $5.87 | $6.03 | $5.75 | 4,426,960 |
| 2017-05-24 | $6.02 | $6.03 | $5.81 | $5.99 | $5.71 | 5,597,220 |
| 2017-05-23 | $6.29 | $6.30 | $6.03 | $6.05 | $5.76 | 4,207,380 |
| 2017-05-22 | $6.42 | $6.46 | $6.24 | $6.28 | $5.98 | 3,048,590 |
| 2017-05-19 | $6.38 | $6.50 | $6.38 | $6.42 | $6.12 | 3,132,350 |
| 2017-05-18 | $6.42 | $6.50 | $6.37 | $6.41 | $6.11 | 4,441,520 |
| 2017-05-17 | $6.38 | $6.51 | $6.35 | $6.44 | $6.14 | 6,069,470 |
| 2017-05-16 | $6.27 | $6.40 | $6.14 | $6.40 | $6.10 | 5,662,680 |
| 2017-05-15 | $6.31 | $6.32 | $6.25 | $6.27 | $5.97 | 2,964,990 |
| 2017-05-12 | $6.23 | $6.30 | $6.23 | $6.28 | $5.98 | 4,265,590 |
| 2017-05-11 | $6.43 | $6.45 | $6.15 | $6.29 | $5.99 | 6,925,920 |
| 2017-05-10 | $6.58 | $6.64 | $6.45 | $6.47 | $6.16 | 4,245,760 |
| 2017-05-09 | $6.52 | $6.64 | $6.42 | $6.61 | $6.30 | 5,768,880 |
| 2017-05-08 | $6.78 | $6.78 | $6.50 | $6.51 | $6.20 | 8,054,590 |
| 2017-05-05 | $6.99 | $6.99 | $6.80 | $6.82 | $6.50 | 6,316,180 |
| 2017-05-04 | $7.12 | $7.12 | $6.94 | $6.98 | $6.65 | 7,987,720 |
| 2017-05-03 | $7.38 | $7.38 | $7.10 | $7.12 | $6.78 | 10,248,070 |
| 2017-05-02 | $7.44 | $7.45 | $7.35 | $7.37 | $7.02 | 4,253,290 |
| 2017-05-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.14 | 0 |
| 2017-04-28 | $7.45 | $7.53 | $7.38 | $7.49 | $7.14 | 5,275,000 |
| 2017-04-27 | $7.63 | $7.70 | $7.28 | $7.64 | $7.28 | 7,163,890 |
| 2017-04-26 | $7.72 | $7.74 | $7.58 | $7.63 | $7.27 | 3,493,150 |
| 2017-04-25 | $7.67 | $7.82 | $7.65 | $7.71 | $7.35 | 2,998,000 |
| 2017-04-24 | $7.90 | $7.94 | $7.63 | $7.67 | $7.31 | 4,315,100 |
| 2017-04-21 | $7.69 | $7.94 | $7.62 | $7.89 | $7.52 | 6,797,490 |
| 2017-04-20 | $7.87 | $7.87 | $7.60 | $7.67 | $7.31 | 6,980,590 |
| 2017-04-19 | $8.04 | $8.13 | $7.81 | $7.87 | $7.50 | 7,051,950 |
| 2017-04-18 | $8.13 | $8.15 | $8.00 | $8.01 | $7.63 | 4,513,300 |
| 2017-04-17 | $8.19 | $8.19 | $8.08 | $8.13 | $7.75 | 4,298,050 |
| 2017-04-14 | $8.26 | $8.27 | $8.16 | $8.18 | $7.79 | 4,605,750 |
| 2017-04-13 | $8.22 | $8.27 | $8.21 | $8.26 | $7.87 | 3,985,770 |
| 2017-04-12 | $8.27 | $8.27 | $8.21 | $8.23 | $7.84 | 4,217,110 |
| 2017-04-11 | $8.28 | $8.29 | $8.18 | $8.28 | $7.89 | 4,892,110 |
| 2017-04-10 | $8.37 | $8.38 | $8.21 | $8.24 | $7.85 | 5,517,080 |
| 2017-04-07 | $8.47 | $8.47 | $8.35 | $8.35 | $7.96 | 4,590,400 |
| 2017-04-06 | $8.40 | $8.47 | $8.30 | $8.43 | $8.03 | 6,093,460 |
| 2017-04-05 | $8.20 | $8.47 | $8.18 | $8.38 | $7.98 | 6,305,940 |
| 2017-04-04 | $8.20 | $8.20 | $8.20 | $8.20 | $7.81 | 0 |
| 2017-04-03 | $8.20 | $8.20 | $8.20 | $8.20 | $7.81 | 0 |
| 2017-03-31 | $8.23 | $8.24 | $8.15 | $8.20 | $7.81 | 3,852,580 |
| 2017-03-30 | $8.39 | $8.40 | $8.17 | $8.19 | $7.80 | 8,270,620 |
| 2017-03-29 | $8.50 | $8.50 | $8.37 | $8.38 | $7.98 | 6,129,280 |
| 2017-03-28 | $8.45 | $8.52 | $8.45 | $8.48 | $8.08 | 4,118,210 |
| 2017-03-27 | $8.47 | $8.53 | $8.45 | $8.48 | $8.08 | 5,900,330 |
| 2017-03-24 | $8.49 | $8.53 | $8.41 | $8.48 | $8.08 | 5,759,680 |
| 2017-03-23 | $8.52 | $8.57 | $8.45 | $8.47 | $8.07 | 5,819,690 |
| 2017-03-22 | $8.59 | $8.62 | $8.48 | $8.52 | $8.12 | 5,552,620 |
| 2017-03-21 | $8.65 | $8.67 | $8.58 | $8.61 | $8.20 | 4,053,190 |
| 2017-03-20 | $8.57 | $8.68 | $8.57 | $8.65 | $8.24 | 3,975,690 |
| 2017-03-17 | $8.71 | $8.71 | $8.55 | $8.60 | $8.19 | 4,899,160 |
| 2017-03-16 | $8.57 | $8.72 | $8.56 | $8.68 | $8.27 | 6,864,050 |
| 2017-03-15 | $8.62 | $8.64 | $8.54 | $8.58 | $8.17 | 3,905,360 |
| 2017-03-14 | $8.68 | $8.69 | $8.60 | $8.62 | $8.21 | 5,664,470 |
| 2017-03-13 | $8.64 | $8.68 | $8.56 | $8.68 | $8.27 | 4,330,540 |
| 2017-03-10 | $8.64 | $8.68 | $8.64 | $8.64 | $8.23 | 3,804,470 |
| 2017-03-09 | $8.78 | $8.78 | $8.63 | $8.64 | $8.23 | 5,999,200 |
| 2017-03-08 | $8.84 | $8.85 | $8.73 | $8.76 | $8.35 | 6,121,190 |
| 2017-03-07 | $8.81 | $8.85 | $8.77 | $8.84 | $8.42 | 5,473,300 |
| 2017-03-06 | $8.75 | $8.84 | $8.74 | $8.81 | $8.39 | 5,747,740 |
| 2017-03-03 | $8.80 | $8.83 | $8.71 | $8.74 | $8.33 | 6,211,260 |
| 2017-03-02 | $8.94 | $8.96 | $8.78 | $8.81 | $8.39 | 6,628,190 |
| 2017-03-01 | $8.97 | $8.99 | $8.90 | $8.92 | $8.50 | 6,693,250 |
| 2017-02-28 | $8.93 | $8.97 | $8.88 | $8.96 | $8.54 | 6,339,720 |
| 2017-02-27 | $9.02 | $9.04 | $8.91 | $8.93 | $8.51 | 10,314,120 |
| 2017-02-24 | $8.83 | $9.05 | $8.80 | $9.02 | $8.59 | 16,092,420 |
| 2017-02-23 | $8.92 | $8.95 | $8.81 | $8.85 | $8.43 | 8,356,940 |
| 2017-02-22 | $8.94 | $8.96 | $8.86 | $8.93 | $8.51 | 9,015,320 |
| 2017-02-21 | $8.85 | $8.90 | $8.82 | $8.89 | $8.47 | 9,055,820 |
| 2017-02-20 | $8.68 | $8.85 | $8.68 | $8.85 | $8.43 | 7,271,390 |
| 2017-02-17 | $8.81 | $8.85 | $8.66 | $8.68 | $8.27 | 8,892,180 |
| 2017-02-16 | $8.78 | $8.87 | $8.77 | $8.80 | $8.38 | 7,610,630 |
| 2017-02-15 | $8.90 | $8.95 | $8.74 | $8.78 | $8.37 | 12,789,830 |
| 2017-02-14 | $9.15 | $9.20 | $8.92 | $8.99 | $8.57 | 18,828,330 |
| 2017-02-13 | $8.85 | $8.95 | $8.81 | $8.92 | $8.50 | 9,612,090 |
| 2017-02-10 | $8.83 | $8.89 | $8.78 | $8.85 | $8.43 | 8,897,170 |
| 2017-02-09 | $8.77 | $8.83 | $8.74 | $8.83 | $8.41 | 7,905,760 |
| 2017-02-08 | $8.81 | $8.81 | $8.69 | $8.79 | $8.37 | 5,582,130 |
| 2017-02-07 | $8.76 | $8.84 | $8.76 | $8.82 | $8.40 | 6,852,130 |
| 2017-02-06 | $8.71 | $8.85 | $8.71 | $8.80 | $8.38 | 7,419,890 |
| 2017-02-03 | $8.79 | $8.79 | $8.64 | $8.65 | $8.24 | 3,641,570 |
| 2017-02-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.32 | 0 |
| 2017-02-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.32 | 0 |
| 2017-01-31 | $8.73 | $8.73 | $8.73 | $8.73 | $8.32 | 0 |
| 2017-01-30 | $8.73 | $8.73 | $8.73 | $8.73 | $8.32 | 0 |
| 2017-01-27 | $8.73 | $8.73 | $8.73 | $8.73 | $8.32 | 0 |
| 2017-01-26 | $8.74 | $8.77 | $8.71 | $8.73 | $8.32 | 3,784,400 |
| 2017-01-25 | $8.70 | $8.81 | $8.65 | $8.71 | $8.30 | 4,758,290 |
| 2017-01-24 | $8.73 | $8.98 | $8.71 | $8.76 | $8.35 | 9,836,380 |
| 2017-01-23 | $8.56 | $8.66 | $8.52 | $8.64 | $8.23 | 4,803,410 |
| 2017-01-20 | $8.40 | $8.54 | $8.40 | $8.52 | $8.12 | 5,388,570 |
| 2017-01-19 | $8.46 | $8.50 | $8.36 | $8.40 | $8.00 | 3,992,490 |
| 2017-01-18 | $8.50 | $8.57 | $8.40 | $8.47 | $8.07 | 4,875,680 |
| 2017-01-17 | $8.47 | $8.54 | $8.29 | $8.53 | $8.13 | 6,924,030 |
| 2017-01-16 | $8.81 | $8.83 | $8.11 | $8.50 | $8.10 | 11,744,200 |
| 2017-01-13 | $8.98 | $9.01 | $8.80 | $8.81 | $8.39 | 8,800,880 |
| 2017-01-12 | $9.11 | $9.14 | $8.99 | $9.03 | $8.60 | 8,632,980 |
| 2017-01-11 | $9.04 | $9.15 | $8.98 | $9.13 | $8.70 | 11,449,830 |
| 2017-01-10 | $9.19 | $9.19 | $9.02 | $9.03 | $8.60 | 11,692,230 |
| 2017-01-09 | $9.16 | $9.21 | $9.10 | $9.19 | $8.76 | 9,977,930 |
| 2017-01-06 | $9.27 | $9.28 | $9.09 | $9.14 | $8.71 | 17,784,860 |
| 2017-01-05 | $9.05 | $9.33 | $9.03 | $9.28 | $8.84 | 28,538,810 |
| 2017-01-04 | $8.88 | $9.03 | $8.88 | $9.00 | $8.58 | 12,116,340 |
| 2017-01-03 | $8.72 | $8.85 | $8.72 | $8.84 | $8.42 | 7,032,220 |
| 2017-01-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.30 | 0 |
| 2016-12-30 | $8.70 | $8.77 | $8.69 | $8.71 | $8.30 | 4,644,330 |
| 2016-12-29 | $8.74 | $8.77 | $8.68 | $8.73 | $8.32 | 5,803,030 |
| 2016-12-28 | $8.78 | $8.82 | $8.72 | $8.74 | $8.33 | 6,064,450 |
| 2016-12-27 | $8.82 | $8.90 | $8.79 | $8.82 | $8.40 | 5,382,560 |
| 2016-12-26 | $8.83 | $8.90 | $8.68 | $8.83 | $8.41 | 8,630,980 |
| 2016-12-23 | $9.14 | $9.15 | $8.90 | $8.92 | $8.50 | 11,068,300 |
| 2016-12-22 | $9.21 | $9.21 | $9.09 | $9.15 | $8.72 | 9,337,020 |
| 2016-12-21 | $9.05 | $9.26 | $9.02 | $9.20 | $8.77 | 18,536,470 |
| 2016-12-20 | $9.12 | $9.14 | $8.93 | $9.02 | $8.59 | 7,575,150 |
| 2016-12-19 | $9.06 | $9.11 | $8.92 | $9.08 | $8.65 | 14,148,820 |
| 2016-12-16 | $8.60 | $9.07 | $8.60 | $9.00 | $8.58 | 15,483,290 |
| 2016-12-15 | $8.63 | $8.73 | $8.58 | $8.68 | $8.27 | 7,785,880 |
| 2016-12-14 | $8.85 | $8.86 | $8.66 | $8.67 | $8.26 | 8,484,660 |
| 2016-12-13 | $8.72 | $8.90 | $8.60 | $8.86 | $8.44 | 9,525,040 |
| 2016-12-12 | $9.08 | $9.16 | $8.73 | $8.75 | $8.34 | 13,997,390 |
| 2016-12-09 | $9.01 | $9.09 | $8.99 | $9.02 | $8.59 | 5,827,200 |
| 2016-12-08 | $9.08 | $9.11 | $9.00 | $9.02 | $8.59 | 6,735,130 |
| 2016-12-07 | $8.99 | $9.12 | $8.91 | $9.10 | $8.67 | 8,157,450 |
| 2016-12-06 | $8.93 | $9.02 | $8.93 | $8.96 | $8.54 | 4,559,500 |
| 2016-12-05 | $8.87 | $9.05 | $8.79 | $8.96 | $8.54 | 7,673,520 |
| 2016-12-02 | $9.10 | $9.12 | $8.90 | $8.93 | $8.51 | 11,592,940 |
| 2016-12-01 | $9.15 | $9.19 | $9.04 | $9.10 | $8.67 | 10,251,090 |
| 2016-11-30 | $9.12 | $9.21 | $9.06 | $9.12 | $8.69 | 10,407,840 |
| 2016-11-29 | $9.30 | $9.37 | $9.10 | $9.12 | $8.69 | 17,686,210 |
| 2016-11-28 | $9.45 | $9.50 | $9.30 | $9.33 | $8.89 | 15,542,670 |
| 2016-11-25 | $9.54 | $9.65 | $9.25 | $9.43 | $8.98 | 21,192,410 |
| 2016-11-24 | $9.30 | $9.59 | $9.25 | $9.51 | $9.06 | 36,513,820 |
| 2016-11-23 | $9.36 | $9.37 | $9.24 | $9.25 | $8.81 | 12,332,640 |
| 2016-11-22 | $9.36 | $9.38 | $9.28 | $9.37 | $8.93 | 12,383,670 |
| 2016-11-21 | $9.32 | $9.40 | $9.26 | $9.34 | $8.90 | 13,071,430 |
| 2016-11-18 | $9.49 | $9.53 | $9.30 | $9.33 | $8.89 | 15,909,300 |
| 2016-11-17 | $9.44 | $9.55 | $9.41 | $9.47 | $9.02 | 12,456,740 |
| 2016-11-16 | $9.51 | $9.58 | $9.42 | $9.44 | $8.99 | 15,708,280 |
| 2016-11-15 | $9.60 | $9.60 | $9.41 | $9.54 | $9.09 | 18,654,670 |
| 2016-11-14 | $9.43 | $9.73 | $9.36 | $9.62 | $9.17 | 30,523,900 |
| 2016-11-11 | $9.53 | $9.54 | $9.39 | $9.45 | $9.00 | 25,809,450 |
| 2016-11-10 | $9.57 | $9.64 | $9.51 | $9.58 | $9.13 | 29,167,320 |
| 2016-11-09 | $9.60 | $9.66 | $9.36 | $9.53 | $9.08 | 36,553,490 |
| 2016-11-08 | $9.61 | $9.75 | $9.52 | $9.69 | $9.23 | 38,371,140 |
| 2016-11-07 | $9.70 | $10.16 | $9.60 | $9.73 | $9.27 | 57,342,120 |
| 2016-11-04 | $9.65 | $10.25 | $9.45 | $9.81 | $9.35 | 90,283,080 |
| 2016-11-03 | $8.98 | $9.45 | $8.97 | $9.45 | $9.00 | 73,946,090 |
| 2016-11-02 | $8.71 | $8.71 | $8.58 | $8.59 | $8.18 | 8,399,060 |
| 2016-11-01 | $8.68 | $8.74 | $8.63 | $8.71 | $8.30 | 8,298,400 |
| 2016-10-31 | $8.73 | $8.74 | $8.62 | $8.67 | $8.26 | 0 |
| 2016-10-28 | $8.80 | $8.81 | $8.65 | $8.74 | $8.33 | 9,966,180 |
| 2016-10-27 | $8.85 | $8.89 | $8.75 | $8.77 | $8.36 | 12,061,260 |
| 2016-10-26 | $8.82 | $8.95 | $8.77 | $8.94 | $8.52 | 13,868,880 |
| 2016-10-25 | $8.85 | $8.86 | $8.78 | $8.82 | $8.40 | 5,776,150 |
| 2016-10-24 | $8.79 | $8.87 | $8.79 | $8.84 | $8.42 | 9,636,080 |
| 2016-10-21 | $8.80 | $8.83 | $8.70 | $8.80 | $8.38 | 8,813,580 |
| 2016-10-20 | $8.79 | $8.83 | $8.73 | $8.77 | $8.36 | 8,768,850 |
| 2016-10-19 | $8.64 | $8.88 | $8.60 | $8.83 | $8.41 | 12,686,270 |
| 2016-10-18 | $8.53 | $8.64 | $8.51 | $8.64 | $8.23 | 5,512,760 |
| 2016-10-17 | $8.59 | $8.67 | $8.53 | $8.57 | $8.17 | 7,129,570 |
| 2016-10-14 | $8.60 | $8.61 | $8.51 | $8.57 | $8.17 | 4,921,540 |
| 2016-10-13 | $8.63 | $8.64 | $8.57 | $8.62 | $8.21 | 5,013,400 |
| 2016-10-12 | $8.70 | $8.70 | $8.59 | $8.63 | $8.22 | 7,050,670 |
| 2016-10-11 | $8.72 | $8.74 | $8.66 | $8.72 | $8.31 | 7,315,170 |
| 2016-10-10 | $8.56 | $8.74 | $8.54 | $8.70 | $8.29 | 8,841,330 |
| 2016-10-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.13 | 0 |
| 2016-10-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.13 | 0 |
| 2016-10-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.13 | 0 |
| 2016-10-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.13 | 0 |
| 2016-10-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.13 | 0 |
| 2016-09-30 | $8.40 | $8.54 | $8.39 | $8.53 | $8.13 | 5,607,290 |
| 2016-09-29 | $8.40 | $8.44 | $8.37 | $8.38 | $7.98 | 4,753,720 |
| 2016-09-28 | $8.48 | $8.48 | $8.37 | $8.38 | $7.98 | 4,251,580 |
| 2016-09-27 | $8.42 | $8.49 | $8.36 | $8.47 | $8.07 | 5,469,160 |
| 2016-09-26 | $8.68 | $8.68 | $8.41 | $8.42 | $8.02 | 8,454,550 |
| 2016-09-23 | $8.82 | $8.83 | $8.68 | $8.69 | $8.28 | 6,473,720 |
| 2016-09-22 | $8.83 | $8.90 | $8.79 | $8.81 | $8.39 | 6,152,150 |
| 2016-09-21 | $8.83 | $8.83 | $8.73 | $8.78 | $8.37 | 5,852,130 |
| 2016-09-20 | $8.92 | $8.95 | $8.78 | $8.79 | $8.37 | 6,948,820 |
| 2016-09-19 | $8.85 | $8.95 | $8.85 | $8.90 | $8.48 | 7,107,720 |
| 2016-09-16 | $8.85 | $8.85 | $8.85 | $8.85 | $8.43 | 0 |
| 2016-09-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.43 | 0 |
| 2016-09-14 | $9.00 | $9.00 | $8.84 | $8.85 | $8.43 | 9,790,600 |
| 2016-09-13 | $9.05 | $9.13 | $8.95 | $9.04 | $8.61 | 8,843,800 |
| 2016-09-12 | $9.00 | $9.25 | $8.90 | $9.03 | $8.60 | 18,348,290 |
| 2016-09-09 | $8.92 | $9.26 | $8.90 | $9.12 | $8.69 | 19,640,210 |
| 2016-09-08 | $8.92 | $8.96 | $8.88 | $8.92 | $8.50 | 8,108,500 |
| 2016-09-07 | $8.85 | $8.99 | $8.82 | $8.94 | $8.52 | 13,676,800 |
| 2016-09-06 | $8.78 | $8.85 | $8.55 | $8.84 | $8.42 | 11,639,940 |
| 2016-09-05 | $8.84 | $8.87 | $8.77 | $8.78 | $8.37 | 8,227,040 |
| 2016-09-02 | $8.88 | $8.94 | $8.80 | $8.84 | $8.42 | 8,240,490 |
| 2016-09-01 | $8.90 | $8.97 | $8.90 | $8.91 | $8.49 | 7,587,400 |
| 2016-08-31 | $9.08 | $9.08 | $8.90 | $8.93 | $8.51 | 10,409,320 |
| 2016-08-30 | $9.03 | $9.08 | $8.98 | $9.03 | $8.60 | 10,474,030 |
| 2016-08-29 | $8.92 | $9.03 | $8.88 | $8.98 | $8.56 | 8,637,600 |
| 2016-08-26 | $8.92 | $8.96 | $8.87 | $8.90 | $8.48 | 7,520,640 |
| 2016-08-25 | $9.02 | $9.02 | $8.80 | $8.88 | $8.46 | 12,832,550 |
| 2016-08-24 | $9.03 | $9.10 | $9.01 | $9.04 | $8.61 | 6,663,850 |
| 2016-08-23 | $9.03 | $9.09 | $8.98 | $9.06 | $8.63 | 8,734,600 |
| 2016-08-22 | $9.20 | $9.21 | $9.02 | $9.03 | $8.60 | 11,092,740 |
| 2016-08-19 | $9.16 | $9.23 | $9.11 | $9.17 | $8.74 | 11,258,640 |
| 2016-08-18 | $9.19 | $9.23 | $9.11 | $9.16 | $8.73 | 12,789,760 |
| 2016-08-17 | $9.25 | $9.27 | $9.14 | $9.18 | $8.75 | 16,111,520 |
| 2016-08-16 | $9.15 | $9.55 | $9.13 | $9.28 | $8.84 | 26,053,290 |
| 2016-08-15 | $9.05 | $9.22 | $8.98 | $9.14 | $8.71 | 21,404,750 |
| 2016-08-12 | $9.01 | $9.08 | $8.97 | $9.05 | $8.62 | 10,731,780 |
| 2016-08-11 | $9.11 | $9.15 | $9.00 | $9.03 | $8.60 | 15,495,270 |
| 2016-08-10 | $9.15 | $9.28 | $9.10 | $9.15 | $8.72 | 19,955,420 |
| 2016-08-09 | $9.06 | $9.26 | $8.97 | $9.15 | $8.72 | 21,246,120 |
| 2016-08-08 | $8.91 | $9.08 | $8.90 | $9.06 | $8.63 | 14,762,960 |
| 2016-08-05 | $9.14 | $9.22 | $9.03 | $9.07 | $8.64 | 16,420,020 |
| 2016-08-04 | $9.11 | $9.20 | $8.97 | $9.16 | $8.73 | 21,176,480 |
| 2016-08-03 | $9.24 | $9.29 | $9.12 | $9.15 | $8.72 | 18,379,580 |
| 2016-08-02 | $9.20 | $9.30 | $9.18 | $9.24 | $8.80 | 10,399,400 |
| 2016-08-01 | $9.36 | $9.45 | $9.11 | $9.19 | $8.76 | 15,808,110 |
| 2016-07-29 | $9.24 | $9.68 | $9.23 | $9.50 | $9.05 | 25,606,780 |
| 2016-07-28 | $9.40 | $9.40 | $9.00 | $9.29 | $8.85 | 27,175,900 |
| 2016-07-27 | $10.10 | $10.20 | $9.30 | $9.47 | $9.02 | 54,151,010 |
| 2016-07-26 | $10.20 | $10.30 | $10.04 | $10.11 | $9.63 | 58,695,360 |
| 2016-07-25 | $9.30 | $10.26 | $9.11 | $10.24 | $9.76 | 67,255,080 |
| 2016-07-22 | $9.69 | $9.70 | $9.30 | $9.33 | $8.89 | 23,311,600 |
| 2016-07-21 | $9.67 | $9.79 | $9.64 | $9.69 | $9.23 | 15,830,390 |
| 2016-07-20 | $9.75 | $9.78 | $9.65 | $9.69 | $9.23 | 15,243,270 |
| 2016-07-19 | $9.69 | $9.79 | $9.48 | $9.77 | $9.31 | 21,646,170 |
| 2016-07-18 | $9.78 | $9.85 | $9.62 | $9.68 | $9.22 | 21,638,690 |
| 2016-07-15 | $9.81 | $10.05 | $9.74 | $9.88 | $9.41 | 31,675,580 |
| 2016-07-14 | $9.92 | $9.92 | $9.68 | $9.73 | $9.27 | 22,558,400 |
| 2016-07-13 | $9.81 | $10.03 | $9.77 | $9.84 | $9.38 | 30,901,340 |
| 2016-07-12 | $9.90 | $9.97 | $9.50 | $9.80 | $9.34 | 41,716,130 |
| 2016-07-11 | $9.96 | $10.08 | $9.89 | $10.00 | $9.53 | 41,928,600 |
| 2016-07-08 | $10.19 | $10.19 | $9.90 | $9.96 | $9.49 | 51,100,640 |
| 2016-07-07 | $10.63 | $10.64 | $10.05 | $10.24 | $9.76 | 87,575,350 |
| 2016-07-06 | $10.77 | $10.87 | $10.29 | $10.62 | $10.12 | 88,455,220 |
| 2016-07-05 | $10.30 | $10.81 | $9.85 | $10.77 | $10.26 | 116,451,410 |
| 2016-07-04 | $9.43 | $10.37 | $9.16 | $10.35 | $9.86 | 92,067,990 |
| 2016-07-01 | $9.09 | $9.80 | $8.97 | $9.43 | $8.98 | 69,628,520 |
| 2016-06-30 | $8.82 | $9.48 | $8.73 | $9.15 | $8.72 | 75,327,800 |
| 2016-06-29 | $8.89 | $9.11 | $8.64 | $8.91 | $8.49 | 77,739,040 |
| 2016-06-28 | $7.92 | $8.89 | $7.82 | $8.89 | $8.47 | 80,460,030 |
| 2016-06-27 | $7.86 | $8.15 | $7.71 | $8.08 | $7.70 | 29,330,200 |
| 2016-06-24 | $8.37 | $8.41 | $7.60 | $7.94 | $7.57 | 50,332,810 |
| 2016-06-23 | $8.52 | $8.63 | $8.34 | $8.37 | $7.97 | 43,818,930 |
| 2016-06-22 | $8.67 | $8.88 | $8.42 | $8.74 | $8.33 | 75,857,290 |
| 2016-06-21 | $7.77 | $8.67 | $7.54 | $8.67 | $8.26 | 82,385,650 |
| 2016-06-20 | $7.73 | $7.94 | $7.61 | $7.88 | $7.51 | 13,057,300 |
| 2016-06-17 | $15.51 | $15.71 | $15.15 | $15.35 | $7.29 | 9,653,020 |
| 2016-06-16 | $15.53 | $15.96 | $15.30 | $15.45 | $7.34 | 12,112,810 |
| 2016-06-15 | $14.85 | $15.59 | $14.71 | $15.50 | $7.36 | 10,748,590 |
| 2016-06-14 | $14.66 | $15.01 | $14.66 | $14.95 | $7.10 | 8,601,840 |
| 2016-06-13 | $15.12 | $15.41 | $14.64 | $14.66 | $6.96 | 11,677,370 |
| 2016-06-10 | $15.28 | $15.28 | $15.28 | $15.28 | $7.26 | 0 |
| 2016-06-09 | $15.28 | $15.28 | $15.28 | $15.28 | $7.26 | 0 |
| 2016-06-08 | $15.71 | $15.80 | $15.03 | $15.28 | $7.26 | 19,425,850 |
| 2016-06-07 | $16.35 | $16.38 | $15.81 | $16.00 | $7.60 | 15,798,260 |
| 2016-06-06 | $16.13 | $16.59 | $16.13 | $16.35 | $7.76 | 15,189,240 |
| 2016-06-03 | $16.28 | $16.87 | $16.15 | $16.17 | $7.68 | 23,244,890 |
| 2016-06-02 | $16.07 | $16.30 | $15.86 | $16.13 | $7.66 | 14,516,350 |
| 2016-06-01 | $15.57 | $15.57 | $15.57 | $15.57 | $7.39 | 0 |
| 2016-05-31 | $15.18 | $15.68 | $15.01 | $15.57 | $7.39 | 16,538,880 |
| 2016-05-30 | $15.43 | $15.47 | $14.96 | $15.00 | $7.12 | 13,833,780 |
| 2016-05-27 | $15.34 | $15.85 | $15.12 | $15.71 | $7.46 | 17,687,600 |
| 2016-05-26 | $15.35 | $15.48 | $14.72 | $15.29 | $7.26 | 14,319,540 |
| 2016-05-25 | $15.50 | $15.73 | $15.09 | $15.49 | $7.36 | 18,069,910 |
| 2016-05-24 | $16.04 | $16.10 | $15.33 | $15.45 | $7.34 | 20,815,510 |
| 2016-05-23 | $15.47 | $16.27 | $15.28 | $16.23 | $7.71 | 24,885,940 |
| 2016-05-20 | $15.60 | $15.79 | $15.01 | $15.49 | $7.36 | 22,283,400 |
| 2016-05-19 | $16.04 | $16.26 | $15.60 | $15.95 | $7.57 | 20,579,520 |
| 2016-05-18 | $15.73 | $16.25 | $15.43 | $16.00 | $7.60 | 24,400,750 |
| 2016-05-17 | $16.21 | $16.56 | $15.81 | $16.00 | $7.60 | 29,793,030 |
| 2016-05-16 | $15.20 | $16.58 | $14.89 | $16.50 | $7.84 | 37,169,510 |
| 2016-05-13 | $14.00 | $15.60 | $13.92 | $15.14 | $7.19 | 44,295,880 |
| 2016-05-12 | $13.88 | $14.48 | $13.69 | $14.24 | $6.76 | 38,231,490 |
| 2016-05-11 | $13.38 | $14.63 | $13.31 | $14.37 | $6.82 | 51,123,140 |
| 2016-05-10 | $13.25 | $13.39 | $12.81 | $13.30 | $6.32 | 10,340,480 |
| 2016-05-09 | $13.10 | $13.49 | $12.90 | $13.31 | $6.32 | 13,881,530 |
| 2016-05-06 | $14.02 | $14.19 | $13.26 | $13.28 | $6.31 | 16,454,690 |
| 2016-05-05 | $13.82 | $14.05 | $13.58 | $14.00 | $6.65 | 14,501,850 |
| 2016-05-04 | $13.80 | $14.17 | $13.70 | $13.90 | $6.60 | 19,347,160 |
| 2016-05-03 | $13.42 | $13.96 | $13.24 | $13.92 | $6.61 | 23,376,680 |
| 2016-05-02 | $12.99 | $12.99 | $12.99 | $12.99 | $6.17 | 0 |
| 2016-04-29 | $12.85 | $13.02 | $12.69 | $12.99 | $6.17 | 9,169,090 |
| 2016-04-28 | $12.67 | $12.99 | $12.51 | $12.82 | $6.09 | 10,394,520 |
| 2016-04-27 | $12.75 | $12.80 | $12.58 | $12.61 | $5.99 | 6,967,650 |
| 2016-04-26 | $12.70 | $12.78 | $12.35 | $12.71 | $6.04 | 8,168,700 |
| 2016-04-25 | $12.90 | $13.04 | $12.57 | $12.59 | $5.98 | 13,960,790 |
| 2016-04-22 | $12.28 | $12.53 | $12.05 | $12.50 | $5.94 | 6,967,170 |
| 2016-04-21 | $12.25 | $12.56 | $12.10 | $12.33 | $5.86 | 9,445,730 |
| 2016-04-20 | $13.19 | $13.37 | $12.00 | $12.31 | $5.85 | 16,905,360 |
| 2016-04-19 | $13.24 | $13.35 | $13.00 | $13.17 | $6.25 | 6,780,970 |
| 2016-04-18 | $13.09 | $13.35 | $13.02 | $13.14 | $6.24 | 8,622,600 |
| 2016-04-15 | $13.45 | $13.58 | $13.25 | $13.36 | $6.34 | 9,826,280 |
| 2016-04-14 | $13.47 | $13.57 | $13.15 | $13.49 | $6.41 | 11,819,780 |
| 2016-04-13 | $13.60 | $13.77 | $13.32 | $13.43 | $6.38 | 19,291,120 |
| 2016-04-12 | $13.20 | $13.57 | $12.83 | $13.56 | $6.44 | 19,462,950 |
| 2016-04-11 | $13.35 | $13.72 | $13.27 | $13.42 | $6.37 | 20,133,330 |
| 2016-04-08 | $13.36 | $13.68 | $12.77 | $13.29 | $6.31 | 19,375,010 |
| 2016-04-07 | $13.74 | $13.80 | $13.26 | $13.36 | $6.34 | 14,811,790 |
| 2016-04-06 | $13.80 | $13.97 | $13.40 | $13.71 | $6.51 | 21,987,950 |
| 2016-04-05 | $12.68 | $13.85 | $12.68 | $13.85 | $6.58 | 28,169,860 |
| 2016-04-04 | $12.59 | $12.59 | $12.59 | $12.59 | $5.98 | 0 |
| 2016-04-01 | $12.81 | $12.82 | $12.22 | $12.59 | $5.98 | 12,286,730 |
| 2016-03-31 | $13.11 | $13.22 | $12.81 | $12.95 | $6.15 | 13,916,030 |
| 2016-03-30 | $12.69 | $13.08 | $12.54 | $13.06 | $6.20 | 14,577,970 |
| 2016-03-29 | $12.81 | $12.96 | $12.25 | $12.46 | $5.92 | 15,759,540 |
| 2016-03-28 | $13.57 | $13.89 | $12.98 | $13.01 | $6.18 | 25,953,750 |
| 2016-03-25 | $13.02 | $13.48 | $12.68 | $13.32 | $6.33 | 21,106,380 |
| 2016-03-24 | $13.01 | $13.75 | $12.78 | $13.13 | $6.24 | 29,005,620 |
| 2016-03-23 | $12.85 | $13.65 | $12.70 | $13.00 | $6.17 | 29,529,480 |
| 2016-03-22 | $12.00 | $13.38 | $11.80 | $13.00 | $6.17 | 33,564,070 |
| 2016-03-21 | $12.15 | $12.44 | $11.86 | $12.18 | $5.78 | 26,782,390 |
| 2016-03-18 | $11.11 | $11.98 | $11.10 | $11.81 | $5.61 | 19,595,740 |
| 2016-03-17 | $10.77 | $11.08 | $10.59 | $11.00 | $5.22 | 10,805,740 |
| 2016-03-16 | $11.30 | $11.30 | $10.47 | $10.58 | $5.02 | 11,493,140 |
| 2016-03-15 | $11.25 | $11.45 | $11.02 | $11.05 | $5.25 | 10,133,990 |
| 2016-03-14 | $10.80 | $11.69 | $10.70 | $11.49 | $5.46 | 16,405,130 |
| 2016-03-11 | $10.35 | $10.89 | $10.35 | $10.63 | $5.05 | 9,307,050 |
| 2016-03-10 | $11.26 | $11.48 | $10.79 | $10.83 | $5.14 | 14,071,370 |
| 2016-03-09 | $11.63 | $11.69 | $10.93 | $11.11 | $5.28 | 17,649,470 |
| 2016-03-08 | $12.74 | $12.79 | $11.60 | $12.05 | $5.72 | 26,431,210 |
| 2016-03-07 | $11.65 | $12.44 | $11.55 | $12.44 | $5.91 | 32,461,040 |
| 2016-03-04 | $10.27 | $11.31 | $9.84 | $11.31 | $5.37 | 19,178,220 |
| 2016-03-03 | $9.99 | $10.39 | $9.97 | $10.28 | $4.88 | 7,808,000 |
| 2016-03-02 | $9.46 | $10.07 | $9.45 | $10.03 | $4.76 | 7,249,780 |
| 2016-03-01 | $9.33 | $9.60 | $9.07 | $9.51 | $4.52 | 6,492,220 |
| 2016-02-29 | $10.19 | $10.30 | $9.29 | $9.33 | $4.43 | 8,151,600 |
| 2016-02-26 | $10.65 | $10.78 | $9.90 | $10.32 | $4.90 | 7,535,440 |
| 2016-02-25 | $11.81 | $11.81 | $10.64 | $10.64 | $5.05 | 11,004,660 |
| 2016-02-24 | $11.43 | $11.84 | $11.24 | $11.82 | $5.61 | 13,985,980 |
| 2016-02-23 | $11.52 | $11.55 | $11.20 | $11.47 | $5.45 | 7,219,550 |
| 2016-02-22 | $11.45 | $11.64 | $11.37 | $11.55 | $5.48 | 9,556,860 |
| 2016-02-19 | $11.31 | $11.49 | $11.13 | $11.38 | $5.40 | 6,914,260 |
| 2016-02-18 | $11.39 | $11.75 | $11.24 | $11.45 | $5.44 | 10,295,980 |
| 2016-02-17 | $11.47 | $11.48 | $11.00 | $11.38 | $5.40 | 8,760,900 |
| 2016-02-16 | $11.14 | $11.55 | $11.09 | $11.38 | $5.40 | 7,671,590 |
| 2016-02-15 | $10.59 | $11.18 | $10.56 | $11.02 | $5.23 | 5,388,580 |
| 2016-02-12 | $11.14 | $11.14 | $11.14 | $11.14 | $5.29 | 0 |
| 2016-02-11 | $11.14 | $11.14 | $11.14 | $11.14 | $5.29 | 0 |
| 2016-02-10 | $11.14 | $11.14 | $11.14 | $11.14 | $5.29 | 0 |
| 2016-02-09 | $11.14 | $11.14 | $11.14 | $11.14 | $5.29 | 0 |
| 2016-02-08 | $11.14 | $11.14 | $11.14 | $11.14 | $5.29 | 0 |
| 2016-02-05 | $10.59 | $11.73 | $10.59 | $11.14 | $5.29 | 9,505,320 |
| 2016-02-04 | $10.55 | $10.85 | $10.50 | $10.69 | $5.08 | 6,250,930 |
| 2016-02-03 | $10.41 | $10.60 | $10.10 | $10.49 | $4.98 | 6,275,810 |
| 2016-02-02 | $10.17 | $10.58 | $10.07 | $10.49 | $4.98 | 6,521,050 |
| 2016-02-01 | $9.98 | $10.19 | $9.81 | $10.16 | $4.82 | 6,704,890 |
| 2016-01-29 | $9.60 | $10.09 | $9.34 | $9.94 | $4.72 | 8,030,350 |
| 2016-01-28 | $10.40 | $10.56 | $9.51 | $9.54 | $4.53 | 9,567,170 |
| 2016-01-27 | $11.08 | $11.09 | $9.86 | $10.57 | $5.02 | 16,320,990 |
| 2016-01-26 | $11.04 | $11.86 | $10.71 | $10.95 | $5.20 | 19,879,830 |
| 2016-01-25 | $11.08 | $11.25 | $10.92 | $11.18 | $5.31 | 12,641,430 |
| 2016-01-22 | $10.87 | $11.00 | $10.50 | $10.89 | $5.17 | 6,150,300 |
| 2016-01-21 | $10.96 | $11.43 | $10.78 | $10.79 | $5.12 | 9,905,320 |
| 2016-01-20 | $11.18 | $11.49 | $10.97 | $11.21 | $5.32 | 11,309,940 |
| 2016-01-19 | $10.50 | $11.22 | $10.50 | $11.19 | $5.31 | 11,248,650 |
| 2016-01-18 | $10.00 | $10.67 | $9.84 | $10.48 | $4.98 | 9,391,360 |
| 2016-01-15 | $10.86 | $11.20 | $10.04 | $10.37 | $4.92 | 8,935,060 |
| 2016-01-14 | $10.20 | $10.97 | $9.80 | $10.92 | $5.19 | 11,652,330 |
| 2016-01-13 | $11.65 | $11.67 | $10.51 | $10.57 | $5.02 | 8,067,180 |
| 2016-01-12 | $11.30 | $11.70 | $10.89 | $11.41 | $5.42 | 9,969,730 |
| 2016-01-11 | $12.41 | $13.17 | $11.43 | $11.43 | $5.43 | 12,546,340 |
| 2016-01-08 | $12.82 | $13.10 | $11.68 | $12.70 | $6.03 | 13,602,380 |
| 2016-01-07 | $13.80 | $13.80 | $12.72 | $12.72 | $6.04 | 2,171,900 |
| 2016-01-06 | $13.92 | $14.30 | $13.76 | $14.13 | $6.71 | 9,537,440 |
| 2016-01-05 | $13.65 | $14.66 | $13.62 | $13.74 | $6.52 | 15,039,600 |
| 2016-01-04 | $16.87 | $16.87 | $15.13 | $15.13 | $7.19 | 5,257,250 |
| 2016-01-01 | $16.81 | $16.81 | $16.81 | $16.81 | $7.98 | 0 |
| 2015-12-31 | $17.17 | $17.17 | $16.51 | $16.81 | $7.98 | 7,050,120 |
| 2015-12-30 | $17.40 | $17.74 | $17.01 | $17.09 | $8.12 | 8,225,350 |
| 2015-12-29 | $17.08 | $17.70 | $16.40 | $17.58 | $8.35 | 13,149,970 |
| 2015-12-28 | $18.00 | $18.30 | $16.97 | $17.01 | $8.08 | 22,117,000 |
| 2015-12-25 | $17.65 | $18.77 | $17.19 | $18.68 | $8.87 | 24,262,660 |
| 2015-12-24 | $16.51 | $17.88 | $16.31 | $17.75 | $8.43 | 20,434,530 |
| 2015-12-23 | $17.15 | $17.15 | $16.49 | $16.61 | $7.89 | 11,080,510 |
| 2015-12-22 | $16.00 | $17.15 | $16.00 | $17.14 | $8.14 | 19,715,000 |
| 2015-12-21 | $15.35 | $16.02 | $15.30 | $16.00 | $7.60 | 11,938,610 |
| 2015-12-18 | $15.16 | $15.35 | $15.00 | $15.25 | $7.24 | 8,444,780 |
| 2015-12-17 | $15.41 | $15.46 | $15.10 | $15.26 | $7.25 | 9,219,580 |
| 2015-12-16 | $15.12 | $15.58 | $15.08 | $15.15 | $7.19 | 5,672,080 |
| 2015-12-15 | $15.03 | $15.57 | $14.77 | $15.26 | $7.25 | 5,733,600 |
| 2015-12-14 | $14.58 | $14.96 | $14.32 | $14.88 | $7.07 | 5,488,170 |
| 2015-12-11 | $15.43 | $15.65 | $14.00 | $14.52 | $6.90 | 9,418,170 |
| 2015-12-10 | $15.77 | $16.10 | $15.41 | $15.44 | $7.33 | 5,585,490 |
| 2015-12-09 | $15.65 | $16.20 | $15.22 | $15.99 | $7.59 | 11,403,940 |
| 2015-12-08 | $16.75 | $16.75 | $15.80 | $15.92 | $7.56 | 12,348,350 |
| 2015-12-07 | $16.58 | $16.95 | $16.29 | $16.77 | $7.96 | 13,729,160 |
| 2015-12-04 | $16.55 | $17.00 | $16.16 | $16.64 | $7.90 | 20,232,240 |
| 2015-12-03 | $16.09 | $16.71 | $15.40 | $16.60 | $7.88 | 23,139,020 |
| 2015-12-02 | $16.85 | $17.95 | $15.33 | $16.08 | $7.64 | 21,544,440 |
| 2015-12-01 | $16.60 | $16.98 | $15.78 | $16.33 | $7.75 | 18,064,110 |
| 2015-11-30 | $15.16 | $16.57 | $14.61 | $16.55 | $7.86 | 23,558,120 |
| 2015-11-27 | $15.23 | $15.23 | $14.10 | $15.07 | $7.16 | 16,655,230 |
| 2015-11-26 | $15.80 | $15.99 | $14.90 | $15.44 | $7.33 | 17,128,110 |
| 2015-11-25 | $16.18 | $16.30 | $15.78 | $15.89 | $7.55 | 8,524,100 |
| 2015-11-24 | $15.44 | $16.35 | $15.44 | $16.10 | $7.65 | 11,042,640 |
| 2015-11-23 | $15.80 | $16.14 | $15.51 | $15.84 | $7.52 | 9,251,720 |
| 2015-11-20 | $15.40 | $16.30 | $15.21 | $15.92 | $7.56 | 12,778,360 |
| 2015-11-19 | $14.41 | $15.50 | $14.01 | $15.48 | $7.35 | 10,473,240 |
| 2015-11-18 | $15.08 | $15.63 | $14.34 | $14.54 | $6.90 | 14,370,550 |
| 2015-11-17 | $14.34 | $15.30 | $14.22 | $15.08 | $7.16 | 14,832,750 |
| 2015-11-16 | $14.09 | $14.58 | $13.80 | $14.34 | $6.81 | 9,299,760 |
| 2015-11-13 | $13.65 | $14.50 | $13.30 | $14.30 | $6.79 | 15,566,310 |
| 2015-11-12 | $13.30 | $13.98 | $13.10 | $13.76 | $6.53 | 13,845,740 |
| 2015-11-11 | $12.84 | $13.50 | $12.82 | $13.33 | $6.33 | 16,266,980 |
| 2015-11-10 | $12.50 | $13.28 | $12.36 | $12.99 | $6.17 | 15,360,640 |
| 2015-11-09 | $12.55 | $12.67 | $12.03 | $12.61 | $5.99 | 10,782,090 |
| 2015-11-06 | $12.56 | $12.75 | $12.48 | $12.68 | $6.02 | 11,420,030 |
| 2015-11-05 | $12.85 | $13.32 | $12.48 | $12.53 | $5.95 | 18,523,970 |
| 2015-11-04 | $12.32 | $13.13 | $12.06 | $13.04 | $6.19 | 24,391,590 |
| 2015-11-03 | $11.76 | $12.35 | $11.41 | $12.30 | $5.84 | 18,622,450 |
| 2015-11-02 | $11.41 | $12.04 | $11.32 | $11.62 | $5.52 | 11,746,570 |
| 2015-10-30 | $11.67 | $12.10 | $11.13 | $11.81 | $5.61 | 12,077,540 |
| 2015-10-29 | $11.56 | $11.85 | $11.16 | $11.69 | $5.55 | 12,132,780 |
| 2015-10-28 | $12.28 | $12.49 | $11.50 | $11.56 | $5.49 | 20,108,880 |
| 2015-10-27 | $11.59 | $12.75 | $11.20 | $12.48 | $5.93 | 30,945,310 |
| 2015-10-26 | $10.68 | $11.72 | $10.68 | $11.68 | $5.55 | 23,214,920 |
| 2015-10-23 | $10.41 | $10.95 | $10.26 | $10.65 | $5.06 | 14,171,380 |
| 2015-10-22 | $9.74 | $10.50 | $9.73 | $10.40 | $4.94 | 14,351,360 |
| 2015-10-21 | $10.52 | $11.31 | $9.65 | $9.76 | $4.63 | 25,006,070 |
| 2015-10-20 | $10.34 | $10.70 | $10.18 | $10.59 | $5.03 | 13,322,940 |
| 2015-10-19 | $10.64 | $10.68 | $10.22 | $10.32 | $4.90 | 13,864,130 |
| 2015-10-16 | $10.25 | $10.78 | $9.97 | $10.61 | $5.04 | 19,498,760 |
| 2015-10-15 | $9.87 | $10.20 | $9.70 | $10.17 | $4.83 | 10,695,910 |
| 2015-10-14 | $10.35 | $10.45 | $9.85 | $9.86 | $4.68 | 12,172,550 |
| 2015-10-13 | $10.23 | $10.32 | $10.01 | $10.24 | $4.86 | 10,515,470 |
| 2015-10-12 | $9.72 | $10.35 | $9.62 | $10.24 | $4.86 | 16,743,120 |
| 2015-10-09 | $9.42 | $9.80 | $9.33 | $9.61 | $4.56 | 12,046,040 |
| 2015-10-08 | $9.38 | $9.58 | $9.22 | $9.43 | $4.48 | 11,652,340 |
| 2015-10-07 | $9.08 | $9.08 | $9.08 | $9.08 | $4.31 | 0 |
| 2015-10-06 | $9.08 | $9.08 | $9.08 | $9.08 | $4.31 | 0 |
| 2015-10-05 | $9.08 | $9.08 | $9.08 | $9.08 | $4.31 | 0 |
| 2015-10-02 | $9.08 | $9.08 | $9.08 | $9.08 | $4.31 | 0 |
| 2015-10-01 | $9.08 | $9.08 | $9.08 | $9.08 | $4.31 | 0 |
| 2015-09-30 | $8.92 | $9.27 | $8.89 | $9.08 | $4.31 | 9,841,830 |
| 2015-09-29 | $8.53 | $9.38 | $8.50 | $9.01 | $4.28 | 14,566,240 |
| 2015-09-28 | $8.61 | $8.80 | $8.38 | $8.79 | $4.17 | 5,594,660 |
| 2015-09-25 | $8.81 | $8.96 | $8.42 | $8.59 | $4.08 | 9,218,280 |
| 2015-09-24 | $8.59 | $8.95 | $8.59 | $8.92 | $4.24 | 10,004,170 |
| 2015-09-23 | $8.70 | $8.80 | $8.46 | $8.52 | $4.05 | 9,309,570 |
| 2015-09-22 | $8.86 | $9.06 | $8.75 | $8.88 | $4.22 | 12,375,170 |
| 2015-09-21 | $8.23 | $8.78 | $8.14 | $8.73 | $4.15 | 9,286,890 |
| 2015-09-18 | $8.35 | $8.47 | $8.17 | $8.39 | $3.98 | 7,213,040 |
| 2015-09-17 | $8.61 | $8.90 | $8.26 | $8.28 | $3.93 | 11,835,750 |
| 2015-09-16 | $7.90 | $8.66 | $7.85 | $8.60 | $4.08 | 12,624,160 |
| 2015-09-15 | $8.21 | $8.58 | $7.70 | $7.87 | $3.74 | 10,513,650 |
| 2015-09-14 | $9.47 | $9.93 | $8.52 | $8.52 | $4.05 | 15,336,910 |
| 2015-09-11 | $9.44 | $9.69 | $9.28 | $9.47 | $4.50 | 11,667,800 |
| 2015-09-10 | $9.21 | $9.88 | $9.03 | $9.59 | $4.55 | 16,874,110 |
| 2015-09-09 | $8.84 | $9.40 | $8.70 | $9.39 | $4.46 | 14,785,130 |
| 2015-09-08 | $8.20 | $8.76 | $8.08 | $8.74 | $4.15 | 10,189,640 |
| 2015-09-07 | $8.29 | $8.65 | $8.05 | $8.22 | $3.90 | 10,032,890 |
| 2015-09-04 | $8.05 | $8.05 | $8.05 | $8.05 | $3.82 | 0 |
| 2015-09-03 | $8.05 | $8.05 | $8.05 | $8.05 | $3.82 | 0 |
| 2015-09-02 | $8.00 | $8.98 | $7.91 | $8.05 | $3.82 | 9,610,150 |
| 2015-09-01 | $9.40 | $9.40 | $8.69 | $8.69 | $4.13 | 12,906,600 |
| 2015-08-31 | $10.41 | $10.49 | $9.66 | $9.66 | $4.59 | 11,429,870 |
| 2015-08-28 | $10.01 | $10.74 | $9.86 | $10.73 | $5.10 | 15,683,800 |
| 2015-08-27 | $9.65 | $10.10 | $8.71 | $9.98 | $4.74 | 12,816,240 |
| 2015-08-26 | $10.72 | $10.78 | $9.59 | $9.59 | $4.55 | 15,832,800 |
| 2015-08-25 | $10.65 | $11.00 | $10.65 | $10.65 | $5.06 | 6,027,870 |
| 2015-08-24 | $12.50 | $12.50 | $11.83 | $11.83 | $5.62 | 5,991,960 |
| 2015-08-21 | $13.50 | $14.00 | $12.80 | $13.14 | $6.24 | 13,702,960 |
| 2015-08-20 | $15.46 | $15.46 | $14.06 | $14.17 | $6.73 | 18,254,190 |
| 2015-08-19 | $14.01 | $15.70 | $13.90 | $15.62 | $7.42 | 20,109,470 |
| 2015-08-18 | $16.40 | $16.90 | $14.89 | $14.89 | $7.07 | 22,677,240 |
| 2015-08-17 | $16.09 | $16.55 | $15.90 | $16.54 | $7.85 | 20,555,410 |
| 2015-08-14 | $15.90 | $16.50 | $15.55 | $16.09 | $7.64 | 20,896,350 |
| 2015-08-13 | $15.10 | $15.80 | $15.10 | $15.76 | $7.48 | 13,494,520 |
| 2015-08-12 | $15.80 | $16.15 | $15.27 | $15.34 | $7.28 | 18,985,670 |
| 2015-08-11 | $16.50 | $16.59 | $15.88 | $16.18 | $7.68 | 22,982,950 |
| 2015-08-10 | $15.95 | $16.68 | $15.35 | $16.58 | $7.87 | 24,701,910 |
| 2015-08-07 | $15.15 | $15.79 | $15.10 | $15.53 | $7.37 | 18,489,800 |
| 2015-08-06 | $14.99 | $15.35 | $14.60 | $15.02 | $7.13 | 14,687,960 |
| 2015-08-05 | $16.24 | $16.48 | $14.99 | $15.55 | $7.38 | 23,090,770 |
| 2015-08-04 | $14.71 | $16.37 | $14.71 | $16.37 | $7.77 | 21,710,590 |
| 2015-08-03 | $15.98 | $16.88 | $14.81 | $14.88 | $7.07 | 20,396,720 |
| 2015-07-31 | $17.20 | $17.88 | $16.22 | $16.46 | $7.82 | 22,594,830 |
| 2015-07-30 | $18.19 | $19.65 | $17.70 | $17.94 | $8.52 | 34,123,240 |
| 2015-07-29 | $19.21 | $19.44 | $17.18 | $18.66 | $8.86 | 36,147,660 |
| 2015-07-28 | $16.50 | $19.57 | $16.01 | $19.01 | $9.03 | 47,548,940 |
| 2015-07-27 | $17.00 | $19.61 | $17.00 | $17.79 | $8.45 | 49,326,290 |
| 2015-07-24 | $17.66 | $18.50 | $17.04 | $17.83 | $8.47 | 33,727,930 |
Hunan New Wellful Company Ltd (600975) News Headlines
Recent Hunan New Wellful Company Ltd (600975) News
Similar Companies to Hunan New Wellful Company Ltd (600975) 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 | -- | -- | -- |