Guizhou Broadcasting TV Information Network Company Ltd (600996) Exchange: SHG
Data as of July 11, 2025
$8.73 ($0.09) 1.04%
Guizhou Broadcasting TV Information Network Company Ltd - Daily Information
Click for more stock information on Guizhou Broadcasting TV Information Network Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.68 |
| Previous Close | $8.73 |
| High | $8.73 |
| Low | $8.55 |
| Adjusted Open | $8.68 |
| Previous Adjusted Close | $8.73 |
| Adjusted High | $8.73 |
| Adjusted Low | $8.55 |
About Guizhou Broadcasting TV Information Network Company Ltd (600996)
Invest in Guizhou Broadcasting TV Information Network Company Ltd (600996)
Historical Stock Data for Guizhou Broadcasting TV Information Network Company Ltd (600996)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $8.68 | $8.73 | $8.55 | $8.73 | $8.73 | 8,160,710 |
| 2025-04-17 | $8.63 | $8.73 | $8.63 | $8.64 | $8.64 | 7,432,520 |
| 2025-04-16 | $8.79 | $8.87 | $8.51 | $8.70 | $8.70 | 12,765,210 |
| 2025-04-15 | $8.79 | $8.96 | $8.76 | $8.79 | $8.79 | 10,373,980 |
| 2025-04-14 | $8.76 | $8.88 | $8.62 | $8.82 | $8.82 | 15,190,050 |
| 2025-04-11 | $8.51 | $8.83 | $8.44 | $8.62 | $8.62 | 14,678,270 |
| 2025-04-10 | $8.40 | $8.68 | $8.40 | $8.52 | $8.52 | 19,356,760 |
| 2025-04-09 | $8.07 | $8.40 | $7.56 | $8.35 | $8.35 | 26,007,200 |
| 2025-04-08 | $8.38 | $8.71 | $7.93 | $8.26 | $8.26 | 26,802,390 |
| 2025-04-07 | $9.00 | $9.20 | $8.66 | $8.66 | $8.66 | 16,296,120 |
| 2025-04-03 | $9.49 | $9.84 | $9.45 | $9.62 | $9.62 | 11,879,090 |
| 2025-04-02 | $9.54 | $9.69 | $9.54 | $9.63 | $9.63 | 9,399,840 |
| 2025-04-01 | $9.78 | $9.82 | $9.55 | $9.60 | $9.60 | 10,079,990 |
| 2025-03-31 | $9.61 | $9.73 | $9.50 | $9.65 | $9.65 | 13,221,660 |
| 2025-03-28 | $9.72 | $10.09 | $9.65 | $9.80 | $9.80 | 21,822,150 |
| 2025-03-27 | $9.63 | $9.93 | $9.42 | $9.82 | $9.82 | 22,305,920 |
| 2025-03-26 | $9.64 | $9.76 | $9.60 | $9.63 | $9.63 | 12,622,680 |
| 2025-03-25 | $9.59 | $9.88 | $9.41 | $9.75 | $9.75 | 23,391,170 |
| 2025-03-24 | $9.80 | $9.95 | $9.40 | $9.59 | $9.59 | 20,680,750 |
| 2025-03-21 | $10.07 | $10.24 | $9.77 | $9.87 | $9.87 | 25,227,140 |
| 2025-03-20 | $10.36 | $10.54 | $9.96 | $10.04 | $10.04 | 31,563,910 |
| 2025-03-19 | $10.55 | $10.89 | $10.29 | $10.39 | $10.39 | 32,933,510 |
| 2025-03-18 | $10.40 | $11.20 | $10.31 | $10.73 | $10.73 | 46,924,670 |
| 2025-03-17 | $10.28 | $10.51 | $10.11 | $10.40 | $10.40 | 30,812,820 |
| 2025-03-14 | $10.13 | $10.47 | $10.13 | $10.29 | $10.29 | 34,764,340 |
| 2025-03-13 | $10.69 | $10.69 | $10.10 | $10.16 | $10.16 | 55,233,270 |
| 2025-03-12 | $10.49 | $10.79 | $10.21 | $10.79 | $10.79 | 38,323,270 |
| 2025-03-11 | $9.49 | $10.07 | $9.46 | $9.81 | $9.81 | 25,922,960 |
| 2025-03-10 | $9.87 | $9.96 | $9.62 | $9.64 | $9.64 | 24,747,340 |
| 2025-03-07 | $9.76 | $10.49 | $9.67 | $10.06 | $10.06 | 45,459,240 |
| 2025-03-06 | $9.72 | $9.92 | $9.66 | $9.77 | $9.77 | 24,739,700 |
| 2025-03-05 | $9.66 | $9.83 | $9.60 | $9.72 | $9.72 | 22,874,330 |
| 2025-03-04 | $9.59 | $9.85 | $9.41 | $9.66 | $9.66 | 21,353,970 |
| 2025-03-03 | $9.53 | $9.86 | $9.22 | $9.72 | $9.72 | 33,319,340 |
| 2025-02-28 | $9.62 | $9.76 | $9.41 | $9.48 | $9.48 | 26,645,540 |
| 2025-02-27 | $9.84 | $10.05 | $9.66 | $9.67 | $9.67 | 40,520,980 |
| 2025-02-26 | $9.97 | $10.20 | $9.69 | $9.83 | $9.83 | 61,950,320 |
| 2025-02-25 | $8.98 | $10.00 | $8.89 | $10.00 | $10.00 | 40,775,250 |
| 2025-02-24 | $9.40 | $9.45 | $9.05 | $9.09 | $9.09 | 28,487,490 |
| 2025-02-20 | $8.88 | $9.29 | $8.82 | $9.19 | $9.19 | 23,275,800 |
| 2025-02-19 | $9.00 | $9.01 | $8.83 | $8.94 | $8.94 | 14,762,340 |
| 2025-02-18 | $9.30 | $9.39 | $8.91 | $8.94 | $8.94 | 20,408,670 |
| 2025-02-17 | $9.54 | $9.73 | $9.31 | $9.36 | $9.36 | 24,739,000 |
| 2025-02-14 | $9.62 | $9.65 | $9.30 | $9.51 | $9.51 | 24,084,460 |
| 2025-02-13 | $9.70 | $9.73 | $9.39 | $9.48 | $9.48 | 42,578,070 |
| 2025-02-12 | $9.25 | $9.99 | $9.25 | $9.87 | $9.87 | 63,297,210 |
| 2025-02-11 | $9.20 | $9.33 | $8.90 | $9.08 | $9.08 | 31,598,500 |
| 2025-02-10 | $8.46 | $9.25 | $8.38 | $9.25 | $9.25 | 33,953,300 |
| 2025-02-07 | $8.20 | $8.50 | $8.19 | $8.41 | $8.41 | 21,862,030 |
| 2025-02-06 | $8.18 | $8.25 | $8.07 | $8.20 | $8.20 | 13,886,300 |
| 2025-02-05 | $8.07 | $8.26 | $8.06 | $8.17 | $8.17 | 11,211,240 |
| 2025-01-27 | $8.12 | $8.26 | $8.05 | $8.07 | $8.07 | 11,303,770 |
| 2025-01-24 | $8.05 | $8.12 | $7.92 | $8.08 | $8.08 | 10,234,700 |
| 2025-01-23 | $8.12 | $8.27 | $7.97 | $7.98 | $7.98 | 12,396,560 |
| 2025-01-22 | $8.13 | $8.20 | $7.98 | $8.04 | $8.04 | 9,699,080 |
| 2025-01-21 | $8.31 | $8.39 | $8.08 | $8.18 | $8.18 | 10,606,600 |
| 2025-01-20 | $7.99 | $8.37 | $7.99 | $8.16 | $8.16 | 14,033,010 |
| 2025-01-17 | $8.12 | $8.17 | $7.96 | $8.01 | $8.01 | 9,532,900 |
| 2025-01-16 | $8.20 | $8.45 | $8.10 | $8.12 | $8.12 | 17,791,560 |
| 2025-01-15 | $7.95 | $8.10 | $7.81 | $7.98 | $7.98 | 13,071,150 |
| 2025-01-14 | $7.68 | $8.20 | $7.64 | $8.08 | $8.08 | 17,143,140 |
| 2025-01-13 | $7.50 | $7.67 | $7.32 | $7.62 | $7.62 | 10,555,460 |
| 2025-01-09 | $7.85 | $7.92 | $7.78 | $7.84 | $7.84 | 8,690,450 |
| 2025-01-08 | $8.01 | $8.04 | $7.70 | $7.86 | $7.86 | 13,178,190 |
| 2025-01-07 | $7.78 | $8.06 | $7.71 | $8.03 | $8.03 | 14,672,260 |
| 2025-01-06 | $7.93 | $7.95 | $7.65 | $7.76 | $7.76 | 13,160,860 |
| 2025-01-03 | $8.27 | $8.31 | $7.88 | $7.92 | $7.92 | 18,540,000 |
| 2025-01-02 | $8.59 | $8.60 | $8.10 | $8.21 | $8.21 | 15,996,910 |
| 2024-12-31 | $8.65 | $8.81 | $8.53 | $8.55 | $8.55 | 11,827,920 |
| 2024-12-30 | $8.74 | $8.80 | $8.48 | $8.65 | $8.65 | 11,838,000 |
| 2024-12-27 | $8.81 | $9.02 | $8.71 | $8.82 | $8.82 | 11,161,930 |
| 2024-12-26 | $8.78 | $8.90 | $8.72 | $8.81 | $8.81 | 8,338,130 |
| 2024-12-25 | $8.91 | $8.93 | $8.49 | $8.75 | $8.75 | 14,547,780 |
| 2024-12-24 | $9.11 | $9.15 | $8.78 | $8.92 | $8.92 | 21,185,490 |
| 2024-12-23 | $9.70 | $9.70 | $9.02 | $9.07 | $9.07 | 24,734,570 |
| 2024-12-20 | $9.70 | $10.14 | $9.60 | $9.85 | $9.85 | 21,399,070 |
| 2024-12-19 | $9.50 | $9.76 | $9.41 | $9.73 | $9.73 | 12,731,530 |
| 2024-12-18 | $9.60 | $9.75 | $9.43 | $9.62 | $9.62 | 11,957,670 |
| 2024-12-17 | $9.96 | $10.00 | $9.52 | $9.55 | $9.55 | 17,693,180 |
| 2024-12-16 | $10.10 | $10.28 | $9.90 | $9.98 | $9.98 | 18,279,770 |
| 2024-12-13 | $10.10 | $10.55 | $10.08 | $10.25 | $10.25 | 25,090,510 |
| 2024-12-12 | $10.18 | $10.24 | $10.02 | $10.21 | $10.21 | 17,315,350 |
| 2024-12-11 | $9.92 | $10.18 | $9.88 | $10.13 | $10.13 | 18,491,330 |
| 2024-12-10 | $10.16 | $10.20 | $9.91 | $9.91 | $9.91 | 18,034,750 |
| 2024-12-09 | $10.10 | $10.18 | $9.86 | $9.95 | $9.95 | 21,392,290 |
| 2024-12-06 | $9.74 | $10.48 | $9.65 | $10.28 | $10.28 | 37,389,290 |
| 2024-12-05 | $9.53 | $9.74 | $9.48 | $9.72 | $9.72 | 12,346,700 |
| 2024-12-04 | $9.82 | $9.84 | $9.45 | $9.53 | $9.53 | 14,221,220 |
| 2024-12-03 | $9.85 | $9.96 | $9.70 | $9.82 | $9.82 | 13,480,540 |
| 2024-12-02 | $9.79 | $9.94 | $9.73 | $9.82 | $9.82 | 13,743,100 |
| 2024-11-29 | $9.68 | $9.90 | $9.60 | $9.84 | $9.84 | 18,551,210 |
| 2024-11-28 | $9.71 | $9.93 | $9.65 | $9.67 | $9.67 | 15,450,990 |
| 2024-11-27 | $9.41 | $9.70 | $9.21 | $9.69 | $9.69 | 16,221,970 |
| 2024-11-26 | $9.67 | $9.78 | $9.40 | $9.44 | $9.44 | 12,408,740 |
| 2024-11-25 | $9.50 | $9.67 | $9.21 | $9.58 | $9.58 | 15,437,160 |
| 2024-11-22 | $9.74 | $10.07 | $9.48 | $9.52 | $9.52 | 22,116,310 |
| 2024-11-21 | $9.67 | $9.98 | $9.62 | $9.81 | $9.81 | 21,421,590 |
| 2024-11-20 | $9.25 | $9.83 | $9.22 | $9.72 | $9.72 | 26,678,540 |
| 2024-11-19 | $9.24 | $9.33 | $8.99 | $9.28 | $9.28 | 20,707,520 |
| 2024-11-18 | $9.87 | $9.89 | $9.13 | $9.22 | $9.22 | 29,257,170 |
| 2024-11-15 | $10.07 | $10.30 | $9.79 | $9.81 | $9.81 | 23,576,870 |
| 2024-11-14 | $10.57 | $10.65 | $10.16 | $10.18 | $10.18 | 18,659,420 |
| 2024-11-13 | $10.34 | $10.57 | $10.30 | $10.51 | $10.51 | 19,084,680 |
| 2024-11-12 | $10.57 | $10.71 | $10.25 | $10.39 | $10.39 | 24,652,850 |
| 2024-11-11 | $10.60 | $10.69 | $10.36 | $10.59 | $10.59 | 27,292,120 |
| 2024-11-08 | $10.48 | $10.84 | $10.46 | $10.69 | $10.69 | 29,183,270 |
| 2024-11-07 | $10.39 | $10.65 | $10.29 | $10.47 | $10.47 | 27,150,870 |
| 2024-11-06 | $10.05 | $10.74 | $10.05 | $10.47 | $10.47 | 38,029,540 |
| 2024-11-05 | $9.78 | $10.21 | $9.78 | $10.11 | $10.11 | 28,640,150 |
| 2024-11-04 | $9.46 | $9.96 | $9.40 | $9.85 | $9.85 | 23,791,600 |
| 2024-11-01 | $10.08 | $10.59 | $9.72 | $9.72 | $9.72 | 44,482,710 |
| 2024-10-31 | $9.90 | $10.23 | $9.77 | $9.94 | $9.94 | 36,335,650 |
| 2024-10-30 | $9.33 | $10.16 | $9.19 | $9.95 | $9.95 | 50,517,620 |
| 2024-10-29 | $9.70 | $9.78 | $9.34 | $9.42 | $9.42 | 31,068,620 |
| 2024-10-28 | $9.65 | $9.82 | $9.51 | $9.75 | $9.75 | 42,060,070 |
| 2024-10-25 | $9.10 | $10.03 | $9.10 | $9.82 | $9.82 | 68,923,230 |
| 2024-10-24 | $8.80 | $9.23 | $8.80 | $9.12 | $9.12 | 32,464,420 |
| 2024-10-23 | $8.74 | $8.97 | $8.67 | $8.88 | $8.88 | 25,435,030 |
| 2024-10-22 | $8.72 | $8.94 | $8.72 | $8.77 | $8.77 | 21,144,960 |
| 2024-10-21 | $8.70 | $8.98 | $8.70 | $8.80 | $8.80 | 25,153,610 |
| 2024-10-18 | $8.54 | $8.90 | $8.50 | $8.79 | $8.79 | 25,772,430 |
| 2024-10-17 | $8.67 | $8.89 | $8.60 | $8.65 | $8.65 | 23,011,260 |
| 2024-10-16 | $8.46 | $8.94 | $8.37 | $8.68 | $8.68 | 22,596,870 |
| 2024-10-15 | $8.40 | $8.96 | $8.33 | $8.58 | $8.58 | 29,202,930 |
| 2024-10-14 | $8.30 | $8.56 | $8.23 | $8.48 | $8.48 | 20,702,350 |
| 2024-10-11 | $8.75 | $8.93 | $8.35 | $8.54 | $8.54 | 22,911,050 |
| 2024-10-10 | $8.34 | $8.89 | $8.34 | $8.60 | $8.60 | 30,512,060 |
| 2024-10-09 | $9.36 | $9.37 | $8.58 | $8.58 | $8.58 | 35,295,930 |
| 2024-10-08 | $10.09 | $10.09 | $9.16 | $9.53 | $9.53 | 44,793,400 |
| 2024-09-30 | $8.80 | $9.20 | $8.56 | $9.19 | $9.19 | 38,969,730 |
| 2024-09-27 | $8.30 | $8.49 | $8.17 | $8.48 | $8.48 | 17,546,440 |
| 2024-09-26 | $7.86 | $8.25 | $7.81 | $8.24 | $8.24 | 20,116,920 |
| 2024-09-25 | $7.84 | $8.05 | $7.84 | $7.86 | $7.86 | 18,698,060 |
| 2024-09-24 | $7.57 | $7.80 | $7.54 | $7.80 | $7.80 | 18,580,980 |
| 2024-09-23 | $7.48 | $7.62 | $7.48 | $7.51 | $7.51 | 7,440,690 |
| 2024-09-20 | $7.50 | $7.75 | $7.47 | $7.57 | $7.57 | 11,358,600 |
| 2024-09-19 | $7.45 | $7.55 | $7.39 | $7.50 | $7.50 | 9,332,760 |
| 2024-09-18 | $7.49 | $7.52 | $7.36 | $7.41 | $7.41 | 8,218,220 |
| 2024-09-13 | $7.44 | $7.74 | $7.39 | $7.57 | $7.57 | 15,937,240 |
| 2024-09-12 | $7.36 | $7.53 | $7.36 | $7.42 | $7.42 | 7,820,100 |
| 2024-09-11 | $7.37 | $7.40 | $7.29 | $7.34 | $7.34 | 4,431,420 |
| 2024-09-10 | $7.44 | $7.48 | $7.25 | $7.39 | $7.39 | 7,827,700 |
| 2024-09-09 | $7.45 | $7.57 | $7.38 | $7.41 | $7.41 | 7,193,130 |
| 2024-09-06 | $7.57 | $7.60 | $7.48 | $7.49 | $7.49 | 6,799,790 |
| 2024-09-05 | $7.39 | $7.79 | $7.39 | $7.58 | $7.58 | 14,453,460 |
| 2024-09-04 | $7.38 | $7.54 | $7.28 | $7.39 | $7.39 | 7,353,790 |
| 2024-09-03 | $7.39 | $7.51 | $7.33 | $7.44 | $7.44 | 8,825,940 |
| 2024-09-02 | $7.71 | $7.75 | $7.41 | $7.42 | $7.42 | 13,288,620 |
| 2024-08-30 | $7.45 | $7.80 | $7.45 | $7.75 | $7.75 | 16,859,150 |
| 2024-08-29 | $7.52 | $7.65 | $7.44 | $7.47 | $7.47 | 14,694,890 |
| 2024-08-28 | $7.43 | $8.00 | $7.38 | $7.60 | $7.60 | 18,676,060 |
| 2024-08-27 | $7.45 | $7.51 | $7.35 | $7.42 | $7.42 | 7,375,610 |
| 2024-08-26 | $7.71 | $7.76 | $7.51 | $7.54 | $7.54 | 8,387,300 |
| 2024-08-23 | $7.57 | $7.79 | $7.57 | $7.77 | $7.77 | 9,395,000 |
| 2024-08-22 | $7.57 | $7.74 | $7.41 | $7.67 | $7.67 | 13,589,100 |
| 2024-08-21 | $7.57 | $7.68 | $7.45 | $7.55 | $7.55 | 8,965,570 |
| 2024-08-20 | $7.62 | $7.74 | $7.52 | $7.56 | $7.56 | 7,524,560 |
| 2024-08-19 | $7.77 | $7.82 | $7.62 | $7.64 | $7.64 | 8,733,700 |
| 2024-08-16 | $7.81 | $7.95 | $7.79 | $7.84 | $7.84 | 8,545,400 |
| 2024-08-15 | $7.55 | $7.88 | $7.55 | $7.85 | $7.85 | 12,896,600 |
| 2024-08-14 | $7.58 | $7.68 | $7.55 | $7.61 | $7.61 | 6,185,100 |
| 2024-08-13 | $7.46 | $7.65 | $7.39 | $7.58 | $7.58 | 8,266,030 |
| 2024-08-12 | $7.60 | $7.65 | $7.42 | $7.45 | $7.45 | 9,386,400 |
| 2024-08-09 | $7.80 | $7.92 | $7.68 | $7.70 | $7.70 | 9,099,800 |
| 2024-08-08 | $7.78 | $7.84 | $7.60 | $7.78 | $7.78 | 13,273,410 |
| 2024-08-07 | $7.65 | $8.11 | $7.61 | $7.89 | $7.89 | 22,918,540 |
| 2024-08-06 | $7.60 | $7.72 | $7.48 | $7.59 | $7.59 | 7,948,300 |
| 2024-08-05 | $7.70 | $7.87 | $7.49 | $7.51 | $7.51 | 13,013,500 |
| 2024-08-02 | $7.74 | $7.95 | $7.66 | $7.79 | $7.79 | 13,346,500 |
| 2024-08-01 | $7.67 | $7.96 | $7.64 | $7.82 | $7.82 | 15,937,100 |
| 2024-07-31 | $7.41 | $7.68 | $7.40 | $7.68 | $7.68 | 14,047,580 |
| 2024-07-30 | $7.24 | $7.63 | $7.19 | $7.50 | $7.50 | 13,789,400 |
| 2024-07-29 | $7.32 | $7.45 | $7.21 | $7.30 | $7.30 | 9,715,590 |
| 2024-07-26 | $7.15 | $7.36 | $7.15 | $7.32 | $7.32 | 8,511,500 |
| 2024-07-25 | $7.18 | $7.26 | $7.06 | $7.16 | $7.16 | 7,559,640 |
| 2024-07-24 | $7.34 | $7.43 | $7.18 | $7.18 | $7.18 | 9,669,300 |
| 2024-07-23 | $7.49 | $7.65 | $7.37 | $7.37 | $7.37 | 9,508,110 |
| 2024-07-22 | $7.30 | $7.58 | $7.30 | $7.47 | $7.47 | 10,425,610 |
| 2024-07-19 | $7.26 | $7.52 | $7.23 | $7.37 | $7.37 | 9,116,520 |
| 2024-07-18 | $7.50 | $7.50 | $7.24 | $7.34 | $7.34 | 11,039,000 |
| 2024-07-17 | $7.45 | $7.76 | $7.43 | $7.53 | $7.53 | 13,411,100 |
| 2024-07-16 | $7.41 | $7.61 | $7.29 | $7.51 | $7.51 | 10,455,280 |
| 2024-07-15 | $7.59 | $7.60 | $7.38 | $7.40 | $7.40 | 10,665,900 |
| 2024-07-12 | $7.53 | $7.85 | $7.49 | $7.64 | $7.64 | 14,487,200 |
| 2024-07-11 | $7.42 | $7.78 | $7.34 | $7.52 | $7.52 | 14,878,200 |
| 2024-07-10 | $7.32 | $7.47 | $7.29 | $7.32 | $7.32 | 9,444,080 |
| 2024-07-09 | $7.32 | $7.44 | $7.12 | $7.40 | $7.40 | 15,321,600 |
| 2024-07-08 | $7.58 | $7.64 | $7.33 | $7.33 | $7.33 | 15,088,670 |
| 2024-07-05 | $7.70 | $7.81 | $7.59 | $7.68 | $7.68 | 11,196,500 |
| 2024-07-04 | $7.72 | $7.95 | $7.69 | $7.71 | $7.71 | 15,272,990 |
| 2024-07-03 | $7.90 | $7.92 | $7.70 | $7.70 | $7.70 | 13,652,760 |
| 2024-07-02 | $7.69 | $8.21 | $7.67 | $7.91 | $7.91 | 27,742,140 |
| 2024-07-01 | $7.55 | $7.70 | $7.47 | $7.67 | $7.67 | 14,401,840 |
| 2024-06-28 | $7.64 | $7.86 | $7.63 | $7.68 | $7.68 | 13,948,670 |
| 2024-06-27 | $7.76 | $7.95 | $7.69 | $7.69 | $7.69 | 15,744,020 |
| 2024-06-26 | $7.87 | $7.88 | $7.62 | $7.79 | $7.79 | 22,551,240 |
| 2024-06-25 | $7.39 | $8.06 | $7.29 | $7.90 | $7.90 | 33,209,480 |
| 2024-06-24 | $7.61 | $7.64 | $7.30 | $7.36 | $7.36 | 19,361,550 |
| 2024-06-21 | $7.82 | $7.95 | $7.72 | $7.74 | $7.74 | 14,451,900 |
| 2024-06-20 | $8.18 | $8.22 | $7.88 | $7.88 | $7.88 | 21,808,050 |
| 2024-06-19 | $8.36 | $8.50 | $8.15 | $8.20 | $8.20 | 21,623,440 |
| 2024-06-18 | $8.40 | $8.61 | $8.28 | $8.32 | $8.32 | 21,708,220 |
| 2024-06-17 | $8.47 | $8.54 | $8.29 | $8.38 | $8.38 | 26,400,610 |
| 2024-06-14 | $7.96 | $8.80 | $7.91 | $8.56 | $8.56 | 51,056,690 |
| 2024-06-13 | $8.37 | $8.48 | $7.93 | $8.01 | $8.01 | 43,162,940 |
| 2024-06-12 | $8.58 | $8.76 | $8.50 | $8.63 | $8.63 | 28,243,570 |
| 2024-06-11 | $8.71 | $8.97 | $8.51 | $8.60 | $8.60 | 45,690,990 |
| 2024-06-07 | $8.80 | $9.24 | $8.37 | $9.01 | $9.01 | 68,447,470 |
| 2024-06-06 | $8.88 | $9.25 | $8.62 | $8.76 | $8.76 | 57,348,330 |
| 2024-06-05 | $8.80 | $9.38 | $8.61 | $8.99 | $8.99 | 72,405,620 |
| 2024-06-04 | $9.10 | $9.36 | $8.53 | $8.65 | $8.65 | 95,264,500 |
| 2024-06-03 | $8.00 | $8.70 | $7.91 | $8.70 | $8.70 | 67,016,440 |
| 2024-05-31 | $7.60 | $7.91 | $7.27 | $7.91 | $7.91 | 54,833,710 |
| 2024-05-30 | $6.70 | $7.19 | $6.50 | $7.19 | $7.19 | 33,505,170 |
| 2024-05-29 | $6.57 | $6.66 | $6.45 | $6.54 | $6.54 | 6,217,180 |
| 2024-05-28 | $6.72 | $6.76 | $6.56 | $6.58 | $6.58 | 7,337,810 |
| 2024-05-27 | $6.75 | $6.80 | $6.60 | $6.78 | $6.78 | 7,372,600 |
| 2024-05-24 | $6.84 | $6.95 | $6.75 | $6.76 | $6.76 | 6,901,940 |
| 2024-05-23 | $7.06 | $7.07 | $6.82 | $6.85 | $6.85 | 8,739,690 |
| 2024-05-22 | $6.96 | $7.12 | $6.90 | $7.07 | $7.07 | 9,547,820 |
| 2024-05-21 | $6.96 | $7.01 | $6.88 | $6.94 | $6.94 | 7,208,380 |
| 2024-05-20 | $7.10 | $7.18 | $6.92 | $6.93 | $6.93 | 12,991,790 |
| 2024-05-17 | $7.00 | $7.22 | $6.91 | $7.18 | $7.18 | 12,751,680 |
| 2024-05-16 | $6.83 | $7.04 | $6.83 | $6.98 | $6.98 | 8,963,460 |
| 2024-05-15 | $6.89 | $6.94 | $6.80 | $6.83 | $6.83 | 6,680,700 |
| 2024-05-14 | $6.94 | $7.03 | $6.82 | $6.88 | $6.88 | 7,243,500 |
| 2024-05-13 | $7.07 | $7.13 | $6.80 | $6.87 | $6.87 | 12,959,300 |
| 2024-05-10 | $7.27 | $7.30 | $7.11 | $7.16 | $7.16 | 6,797,600 |
| 2024-05-09 | $7.19 | $7.29 | $7.19 | $7.26 | $7.26 | 6,548,620 |
| 2024-05-08 | $7.34 | $7.35 | $7.17 | $7.19 | $7.19 | 8,485,000 |
| 2024-05-07 | $7.31 | $7.44 | $7.28 | $7.33 | $7.33 | 8,593,650 |
| 2024-05-06 | $7.42 | $7.50 | $7.30 | $7.32 | $7.32 | 15,409,800 |
| 2024-04-30 | $7.45 | $7.45 | $7.20 | $7.42 | $7.42 | 19,170,490 |
| 2024-04-29 | $6.81 | $7.20 | $6.79 | $7.18 | $7.18 | 14,860,330 |
| 2024-04-26 | $6.65 | $6.92 | $6.61 | $6.90 | $6.90 | 13,631,500 |
| 2024-04-25 | $6.71 | $6.77 | $6.59 | $6.66 | $6.66 | 8,264,770 |
| 2024-04-24 | $6.68 | $6.68 | $6.52 | $6.63 | $6.63 | 7,685,900 |
| 2024-04-23 | $6.58 | $6.70 | $6.55 | $6.57 | $6.57 | 8,099,760 |
| 2024-04-22 | $6.43 | $6.62 | $6.33 | $6.53 | $6.53 | 8,579,590 |
| 2024-04-19 | $6.67 | $6.73 | $6.51 | $6.54 | $6.54 | 10,013,600 |
| 2024-04-18 | $6.85 | $6.86 | $6.66 | $6.71 | $6.71 | 9,576,590 |
| 2024-04-17 | $6.39 | $6.82 | $6.38 | $6.80 | $6.80 | 15,712,970 |
| 2024-04-16 | $6.77 | $6.83 | $6.20 | $6.28 | $6.28 | 16,415,960 |
| 2024-04-15 | $7.01 | $7.10 | $6.68 | $6.79 | $6.79 | 15,981,170 |
| 2024-04-12 | $7.23 | $7.33 | $7.10 | $7.13 | $7.13 | 8,393,990 |
| 2024-04-11 | $7.19 | $7.35 | $7.16 | $7.23 | $7.23 | 7,467,040 |
| 2024-04-10 | $7.38 | $7.39 | $7.09 | $7.14 | $7.14 | 9,629,930 |
| 2024-04-09 | $7.38 | $7.46 | $7.31 | $7.41 | $7.41 | 6,352,420 |
| 2024-04-08 | $7.60 | $7.61 | $7.35 | $7.35 | $7.35 | 11,165,150 |
| 2024-04-03 | $7.83 | $7.86 | $7.64 | $7.69 | $7.69 | 9,982,290 |
| 2024-04-02 | $8.14 | $8.14 | $7.81 | $7.87 | $7.87 | 16,872,030 |
| 2024-04-01 | $7.81 | $8.47 | $7.81 | $8.19 | $8.19 | 22,356,070 |
| 2024-03-29 | $7.48 | $7.84 | $7.48 | $7.81 | $7.81 | 16,973,600 |
| 2024-03-28 | $7.45 | $7.60 | $7.36 | $7.51 | $7.51 | 12,418,700 |
| 2024-03-27 | $7.80 | $7.89 | $7.41 | $7.43 | $7.43 | 13,088,290 |
| 2024-03-26 | $7.86 | $8.08 | $7.70 | $7.80 | $7.80 | 13,072,230 |
| 2024-03-25 | $8.35 | $8.42 | $7.98 | $7.98 | $7.98 | 17,893,370 |
| 2024-03-22 | $8.32 | $8.51 | $8.20 | $8.42 | $8.42 | 20,686,560 |
| 2024-03-21 | $8.42 | $8.54 | $8.32 | $8.36 | $8.36 | 14,542,260 |
| 2024-03-20 | $8.33 | $8.49 | $8.33 | $8.44 | $8.44 | 12,000,250 |
| 2024-03-19 | $8.39 | $8.51 | $8.33 | $8.33 | $8.33 | 14,228,410 |
| 2024-03-18 | $8.45 | $8.45 | $8.23 | $8.37 | $8.37 | 12,447,410 |
| 2024-03-15 | $8.23 | $8.45 | $8.17 | $8.35 | $8.35 | 12,654,970 |
| 2024-03-14 | $8.40 | $8.40 | $8.11 | $8.22 | $8.22 | 12,480,000 |
| 2024-03-13 | $8.44 | $8.46 | $8.31 | $8.38 | $8.38 | 14,837,300 |
| 2024-03-12 | $8.44 | $8.51 | $8.30 | $8.41 | $8.41 | 14,055,960 |
| 2024-03-11 | $8.28 | $8.55 | $8.26 | $8.49 | $8.49 | 13,179,260 |
| 2024-03-08 | $8.25 | $8.44 | $8.14 | $8.36 | $8.36 | 13,686,520 |
| 2024-03-07 | $8.46 | $8.55 | $8.28 | $8.28 | $8.28 | 13,757,000 |
| 2024-03-06 | $8.50 | $8.84 | $8.30 | $8.47 | $8.47 | 25,700,220 |
| 2024-03-05 | $8.71 | $9.05 | $8.57 | $8.66 | $8.66 | 32,634,100 |
| 2024-03-04 | $8.47 | $8.91 | $8.18 | $8.89 | $8.89 | 49,073,950 |
| 2024-03-01 | $8.36 | $8.73 | $8.36 | $8.56 | $8.56 | 47,949,110 |
| 2024-02-29 | $7.65 | $7.96 | $7.60 | $7.94 | $7.94 | 15,470,050 |
| 2024-02-28 | $8.06 | $8.26 | $7.60 | $7.60 | $7.60 | 24,155,330 |
| 2024-02-27 | $7.85 | $8.06 | $7.77 | $8.06 | $8.06 | 15,382,500 |
| 2024-02-26 | $7.85 | $7.98 | $7.76 | $7.85 | $7.85 | 17,526,750 |
| 2024-02-23 | $7.87 | $7.92 | $7.67 | $7.86 | $7.86 | 26,757,020 |
| 2024-02-22 | $7.48 | $8.07 | $7.40 | $7.83 | $7.83 | 40,143,470 |
| 2024-02-21 | $7.21 | $7.54 | $7.10 | $7.34 | $7.34 | 17,118,310 |
| 2024-02-20 | $7.26 | $7.28 | $7.08 | $7.24 | $7.24 | 14,876,600 |
| 2024-02-19 | $7.15 | $7.29 | $7.08 | $7.22 | $7.22 | 17,422,260 |
| 2024-02-08 | $6.70 | $7.14 | $6.70 | $7.11 | $7.11 | 23,770,290 |
| 2024-02-07 | $6.34 | $6.91 | $6.28 | $6.65 | $6.65 | 26,880,420 |
| 2024-02-06 | $5.84 | $6.55 | $5.61 | $6.34 | $6.34 | 23,361,090 |
| 2024-02-05 | $6.68 | $6.68 | $6.07 | $6.07 | $6.07 | 20,072,240 |
| 2024-02-02 | $7.10 | $7.28 | $6.44 | $6.74 | $6.74 | 18,939,410 |
| 2024-02-01 | $6.94 | $7.48 | $6.85 | $7.07 | $7.07 | 17,951,840 |
| 2024-01-31 | $7.27 | $7.49 | $6.99 | $7.03 | $7.03 | 17,536,640 |
| 2024-01-30 | $7.67 | $7.81 | $7.43 | $7.51 | $7.51 | 11,129,500 |
| 2024-01-29 | $8.01 | $8.21 | $7.77 | $7.83 | $7.83 | 19,063,100 |
| 2024-01-26 | $7.90 | $8.08 | $7.86 | $7.96 | $7.96 | 12,508,400 |
| 2024-01-25 | $7.47 | $7.91 | $7.40 | $7.89 | $7.89 | 16,412,730 |
| 2024-01-24 | $7.39 | $7.49 | $7.20 | $7.47 | $7.47 | 11,931,020 |
| 2024-01-23 | $7.16 | $7.45 | $7.11 | $7.39 | $7.39 | 13,967,260 |
| 2024-01-22 | $7.74 | $7.78 | $7.19 | $7.23 | $7.23 | 15,108,090 |
| 2024-01-19 | $7.69 | $7.89 | $7.66 | $7.74 | $7.74 | 13,878,060 |
| 2024-01-18 | $7.62 | $7.71 | $7.37 | $7.69 | $7.69 | 21,153,780 |
| 2024-01-17 | $8.02 | $8.02 | $7.70 | $7.73 | $7.73 | 11,173,550 |
| 2024-01-16 | $8.18 | $8.20 | $7.87 | $8.03 | $8.03 | 17,284,600 |
| 2024-01-15 | $8.31 | $8.38 | $8.17 | $8.18 | $8.18 | 9,221,340 |
| 2024-01-12 | $8.48 | $8.53 | $8.38 | $8.39 | $8.39 | 6,881,100 |
| 2024-01-11 | $8.36 | $8.50 | $8.32 | $8.47 | $8.47 | 8,318,310 |
| 2024-01-10 | $8.62 | $8.62 | $8.34 | $8.36 | $8.36 | 12,179,700 |
| 2024-01-09 | $8.71 | $8.75 | $8.58 | $8.62 | $8.62 | 7,201,150 |
| 2024-01-08 | $8.70 | $8.81 | $8.67 | $8.69 | $8.69 | 6,634,990 |
| 2024-01-05 | $8.90 | $8.92 | $8.70 | $8.74 | $8.74 | 8,208,890 |
| 2024-01-04 | $9.02 | $9.05 | $8.90 | $8.94 | $8.94 | 9,051,550 |
| 2024-01-03 | $8.87 | $9.15 | $8.82 | $9.10 | $9.10 | 15,569,910 |
| 2024-01-02 | $8.90 | $9.02 | $8.88 | $8.90 | $8.90 | 8,318,710 |
| 2024-01-01 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2023-12-29 | $8.87 | $9.01 | $8.85 | $8.96 | $8.96 | 11,013,440 |
| 2023-12-28 | $8.80 | $8.95 | $8.68 | $8.86 | $8.86 | 13,903,180 |
| 2023-12-27 | $8.60 | $9.18 | $8.57 | $8.83 | $8.83 | 20,405,400 |
| 2023-12-26 | $8.96 | $8.98 | $8.58 | $8.60 | $8.60 | 14,362,600 |
| 2023-12-25 | $9.15 | $9.22 | $8.81 | $8.84 | $8.84 | 17,455,370 |
| 2023-12-22 | $9.60 | $9.62 | $9.09 | $9.15 | $9.15 | 24,107,670 |
| 2023-12-21 | $9.60 | $9.74 | $9.57 | $9.61 | $9.61 | 10,034,930 |
| 2023-12-20 | $9.96 | $10.01 | $9.65 | $9.65 | $9.65 | 12,636,310 |
| 2023-12-19 | $9.94 | $10.07 | $9.87 | $9.95 | $9.95 | 9,619,400 |
| 2023-12-18 | $10.28 | $10.30 | $9.94 | $9.95 | $9.95 | 15,691,500 |
| 2023-12-15 | $10.38 | $10.46 | $10.26 | $10.32 | $10.32 | 12,146,580 |
| 2023-12-14 | $10.30 | $10.55 | $10.28 | $10.40 | $10.40 | 17,400,290 |
| 2023-12-13 | $10.38 | $10.48 | $10.27 | $10.27 | $10.27 | 10,849,770 |
| 2023-12-12 | $10.32 | $10.47 | $10.30 | $10.38 | $10.38 | 9,026,830 |
| 2023-12-11 | $10.08 | $10.39 | $10.05 | $10.37 | $10.37 | 17,141,500 |
| 2023-12-08 | $10.36 | $10.37 | $10.15 | $10.16 | $10.16 | 10,541,410 |
| 2023-12-07 | $10.26 | $10.39 | $10.13 | $10.37 | $10.37 | 13,338,740 |
| 2023-12-06 | $10.12 | $10.30 | $10.00 | $10.22 | $10.22 | 10,705,200 |
| 2023-12-05 | $10.48 | $10.48 | $10.12 | $10.12 | $10.12 | 11,398,670 |
| 2023-12-04 | $10.41 | $10.54 | $10.41 | $10.41 | $10.41 | 10,477,920 |
| 2023-12-01 | $10.32 | $10.51 | $10.30 | $10.49 | $10.49 | 12,564,880 |
| 2023-11-30 | $10.28 | $10.37 | $10.21 | $10.28 | $10.28 | 9,016,700 |
| 2023-11-29 | $10.34 | $10.41 | $10.27 | $10.30 | $10.30 | 7,533,580 |
| 2023-11-28 | $10.47 | $10.49 | $10.26 | $10.38 | $10.38 | 10,909,210 |
| 2023-11-27 | $10.51 | $10.61 | $10.36 | $10.38 | $10.38 | 14,055,540 |
| 2023-11-24 | $10.70 | $10.93 | $10.51 | $10.61 | $10.61 | 18,458,450 |
| 2023-11-23 | $10.91 | $10.96 | $10.68 | $10.75 | $10.75 | 17,661,320 |
| 2023-11-22 | $10.81 | $11.22 | $10.81 | $10.96 | $10.96 | 29,242,310 |
| 2023-11-21 | $10.80 | $11.05 | $10.74 | $10.85 | $10.85 | 23,787,880 |
| 2023-11-20 | $10.93 | $11.07 | $10.79 | $10.81 | $10.81 | 18,885,450 |
| 2023-11-17 | $10.80 | $11.06 | $10.77 | $10.98 | $10.98 | 20,692,610 |
| 2023-11-16 | $10.72 | $10.99 | $10.68 | $10.82 | $10.82 | 18,483,720 |
| 2023-11-15 | $10.79 | $10.88 | $10.72 | $10.80 | $10.80 | 16,122,570 |
| 2023-11-14 | $10.72 | $10.86 | $10.65 | $10.79 | $10.79 | 16,661,160 |
| 2023-11-13 | $10.89 | $10.92 | $10.77 | $10.79 | $10.79 | 14,164,940 |
| 2023-11-10 | $10.76 | $10.93 | $10.71 | $10.86 | $10.86 | 21,365,760 |
| 2023-11-09 | $11.18 | $11.20 | $10.95 | $10.98 | $10.98 | 26,871,280 |
| 2023-11-08 | $10.89 | $11.33 | $10.83 | $11.15 | $11.15 | 38,069,200 |
| 2023-11-07 | $10.93 | $11.09 | $10.89 | $10.98 | $10.98 | 35,899,330 |
| 2023-11-06 | $10.47 | $10.97 | $10.42 | $10.93 | $10.93 | 37,733,650 |
| 2023-11-03 | $10.31 | $10.65 | $10.10 | $10.56 | $10.56 | 27,918,510 |
| 2023-11-02 | $10.36 | $10.50 | $10.30 | $10.38 | $10.38 | 17,096,820 |
| 2023-11-01 | $10.48 | $10.60 | $10.28 | $10.34 | $10.34 | 16,507,940 |
| 2023-10-31 | $10.37 | $10.50 | $10.23 | $10.31 | $10.31 | 13,724,740 |
| 2023-10-30 | $10.11 | $10.41 | $10.06 | $10.37 | $10.37 | 18,387,990 |
| 2023-10-27 | $10.08 | $10.28 | $10.08 | $10.23 | $10.23 | 13,946,660 |
| 2023-10-26 | $10.35 | $10.39 | $10.10 | $10.15 | $10.15 | 19,560,910 |
| 2023-10-25 | $10.24 | $10.49 | $10.21 | $10.41 | $10.41 | 22,453,840 |
| 2023-10-24 | $10.19 | $10.38 | $9.75 | $10.21 | $10.21 | 22,662,370 |
| 2023-10-23 | $10.16 | $10.55 | $10.16 | $10.22 | $10.22 | 19,054,730 |
| 2023-10-20 | $10.10 | $10.49 | $10.06 | $10.33 | $10.33 | 17,899,920 |
| 2023-10-19 | $10.16 | $10.60 | $10.09 | $10.30 | $10.30 | 24,424,120 |
| 2023-10-18 | $10.10 | $10.36 | $10.00 | $10.21 | $10.21 | 15,487,530 |
| 2023-10-17 | $10.40 | $10.42 | $10.13 | $10.18 | $10.18 | 18,153,720 |
| 2023-10-16 | $10.26 | $10.70 | $10.11 | $10.41 | $10.41 | 25,187,570 |
| 2023-10-13 | $10.36 | $10.50 | $10.30 | $10.30 | $10.30 | 13,261,130 |
| 2023-10-12 | $10.65 | $10.75 | $10.30 | $10.36 | $10.36 | 20,323,770 |
| 2023-10-11 | $10.63 | $10.78 | $10.56 | $10.60 | $10.60 | 18,976,680 |
| 2023-10-10 | $10.78 | $10.96 | $10.68 | $10.72 | $10.72 | 17,701,580 |
| 2023-10-09 | $11.04 | $11.07 | $10.70 | $10.76 | $10.76 | 26,434,440 |
| 2023-09-28 | $11.21 | $11.48 | $11.11 | $11.23 | $11.23 | 26,916,590 |
| 2023-09-27 | $10.90 | $11.49 | $10.88 | $11.16 | $11.16 | 32,711,550 |
| 2023-09-26 | $11.21 | $11.27 | $10.88 | $10.90 | $10.90 | 26,272,600 |
| 2023-09-25 | $10.94 | $11.50 | $10.90 | $11.33 | $11.33 | 40,601,420 |
| 2023-09-22 | $11.00 | $11.18 | $10.81 | $11.01 | $11.01 | 29,011,950 |
| 2023-09-21 | $10.95 | $11.40 | $10.91 | $11.07 | $11.07 | 37,317,120 |
| 2023-09-20 | $10.84 | $11.57 | $10.73 | $11.02 | $11.02 | 58,169,920 |
| 2023-09-19 | $9.99 | $11.00 | $9.93 | $11.00 | $11.00 | 26,269,770 |
| 2023-09-18 | $9.96 | $10.07 | $9.88 | $10.00 | $10.00 | 8,665,190 |
| 2023-09-15 | $10.12 | $10.12 | $10.00 | $10.11 | $10.11 | 9,639,060 |
| 2023-09-14 | $9.92 | $10.20 | $9.84 | $10.11 | $10.11 | 20,586,860 |
| 2023-09-13 | $9.95 | $9.96 | $9.76 | $9.81 | $9.81 | 12,407,890 |
| 2023-09-12 | $9.93 | $10.03 | $9.88 | $9.99 | $9.99 | 9,513,680 |
| 2023-09-11 | $10.11 | $10.11 | $9.86 | $10.01 | $10.01 | 15,372,100 |
| 2023-09-08 | $10.13 | $10.29 | $10.11 | $10.17 | $10.17 | 9,723,330 |
| 2023-09-07 | $10.16 | $10.34 | $10.12 | $10.18 | $10.18 | 10,575,840 |
| 2023-09-06 | $10.22 | $10.28 | $10.12 | $10.17 | $10.17 | 11,413,780 |
| 2023-09-05 | $10.52 | $10.52 | $10.27 | $10.28 | $10.28 | 15,746,460 |
| 2023-09-04 | $10.45 | $10.71 | $10.21 | $10.54 | $10.54 | 21,038,770 |
| 2023-09-01 | $10.33 | $10.60 | $10.27 | $10.45 | $10.45 | 15,349,780 |
| 2023-08-31 | $10.36 | $10.40 | $10.18 | $10.26 | $10.26 | 14,470,830 |
| 2023-08-30 | $10.50 | $10.64 | $10.39 | $10.43 | $10.43 | 17,172,310 |
| 2023-08-29 | $10.20 | $10.59 | $10.15 | $10.54 | $10.54 | 22,774,110 |
| 2023-08-28 | $11.15 | $11.26 | $10.28 | $10.33 | $10.33 | 37,145,200 |
| 2023-08-25 | $10.98 | $11.27 | $10.63 | $10.76 | $10.76 | 31,793,370 |
| 2023-08-24 | $11.60 | $11.97 | $11.11 | $11.13 | $11.13 | 42,549,770 |
| 2023-08-23 | $11.52 | $11.95 | $11.43 | $11.72 | $11.72 | 40,763,240 |
| 2023-08-22 | $11.30 | $11.63 | $11.17 | $11.58 | $11.58 | 33,936,350 |
| 2023-08-21 | $11.31 | $11.75 | $11.25 | $11.37 | $11.37 | 24,246,990 |
| 2023-08-18 | $11.45 | $11.89 | $11.40 | $11.48 | $11.48 | 44,972,060 |
| 2023-08-17 | $10.96 | $11.99 | $10.73 | $11.58 | $11.58 | 45,903,760 |
| 2023-08-16 | $10.82 | $11.28 | $10.68 | $11.02 | $11.02 | 28,729,000 |
| 2023-08-15 | $11.40 | $11.40 | $10.78 | $10.82 | $10.82 | 34,738,810 |
| 2023-08-14 | $11.11 | $11.67 | $11.10 | $11.40 | $11.40 | 38,101,170 |
| 2023-08-11 | $11.14 | $11.60 | $10.97 | $11.40 | $11.40 | 48,147,240 |
| 2023-08-10 | $10.68 | $11.54 | $10.48 | $11.23 | $11.23 | 55,161,690 |
| 2023-08-09 | $10.83 | $11.11 | $10.61 | $10.67 | $10.67 | 34,061,850 |
| 2023-08-08 | $10.66 | $11.43 | $10.66 | $10.89 | $10.89 | 64,610,200 |
| 2023-08-07 | $10.30 | $10.50 | $10.28 | $10.40 | $10.40 | 19,399,000 |
| 2023-08-04 | $10.16 | $10.65 | $10.13 | $10.37 | $10.37 | 33,244,640 |
| 2023-08-03 | $10.01 | $10.65 | $9.89 | $10.25 | $10.25 | 26,376,760 |
| 2023-08-02 | $10.18 | $10.34 | $10.05 | $10.08 | $10.08 | 12,825,960 |
| 2023-08-01 | $10.15 | $10.31 | $10.01 | $10.18 | $10.18 | 19,248,980 |
| 2023-07-31 | $10.10 | $10.20 | $10.00 | $10.11 | $10.11 | 14,638,400 |
| 2023-07-28 | $10.22 | $10.23 | $10.01 | $10.11 | $10.11 | 15,738,690 |
| 2023-07-27 | $10.25 | $10.53 | $10.17 | $10.22 | $10.22 | 20,692,100 |
| 2023-07-26 | $10.19 | $10.66 | $10.03 | $10.36 | $10.36 | 33,883,680 |
| 2023-07-25 | $10.11 | $10.27 | $10.06 | $10.14 | $10.14 | 19,192,330 |
| 2023-07-24 | $9.76 | $10.39 | $9.68 | $10.16 | $10.16 | 24,581,120 |
| 2023-07-21 | $9.70 | $9.98 | $9.65 | $9.85 | $9.85 | 15,062,750 |
| 2023-07-20 | $9.74 | $9.83 | $9.68 | $9.68 | $9.68 | 9,115,150 |
| 2023-07-19 | $9.65 | $9.85 | $9.65 | $9.73 | $9.73 | 8,616,920 |
| 2023-07-18 | $9.85 | $9.88 | $9.67 | $9.70 | $9.70 | 9,709,220 |
| 2023-07-17 | $9.93 | $9.93 | $9.61 | $9.79 | $9.79 | 14,282,070 |
| 2023-07-14 | $10.08 | $10.15 | $10.02 | $10.13 | $10.13 | 13,991,060 |
| 2023-07-13 | $10.00 | $10.16 | $10.00 | $10.09 | $10.09 | 16,138,780 |
| 2023-07-12 | $9.96 | $10.11 | $9.91 | $10.00 | $10.00 | 13,358,390 |
| 2023-07-11 | $9.95 | $10.09 | $9.84 | $9.98 | $9.98 | 10,741,040 |
| 2023-07-10 | $9.92 | $10.10 | $9.89 | $9.95 | $9.95 | 11,633,700 |
| 2023-07-07 | $9.73 | $10.17 | $9.66 | $10.01 | $10.01 | 19,977,850 |
| 2023-07-06 | $9.99 | $10.05 | $9.83 | $9.83 | $9.83 | 15,136,470 |
| 2023-07-05 | $9.79 | $10.30 | $9.60 | $10.09 | $10.09 | 27,161,280 |
| 2023-07-04 | $9.84 | $9.86 | $9.73 | $9.78 | $9.78 | 8,620,370 |
| 2023-07-03 | $9.77 | $9.91 | $9.71 | $9.83 | $9.83 | 11,623,260 |
| 2023-06-30 | $9.65 | $9.84 | $9.62 | $9.82 | $9.82 | 11,912,510 |
| 2023-06-29 | $9.65 | $9.76 | $9.63 | $9.68 | $9.68 | 9,195,200 |
| 2023-06-28 | $9.88 | $9.90 | $9.56 | $9.72 | $9.72 | 14,433,000 |
| 2023-06-27 | $9.58 | $10.02 | $9.54 | $9.84 | $9.84 | 15,975,710 |
| 2023-06-26 | $9.87 | $9.97 | $9.53 | $9.56 | $9.56 | 17,675,150 |
| 2023-06-21 | $10.33 | $10.35 | $9.97 | $10.01 | $10.01 | 18,129,130 |
| 2023-06-20 | $10.40 | $10.62 | $10.29 | $10.34 | $10.34 | 16,560,520 |
| 2023-06-19 | $10.49 | $10.80 | $10.42 | $10.43 | $10.43 | 20,293,080 |
| 2023-06-16 | $10.57 | $10.71 | $10.39 | $10.62 | $10.62 | 19,853,400 |
| 2023-06-15 | $10.80 | $10.88 | $10.59 | $10.61 | $10.61 | 31,985,060 |
| 2023-06-14 | $10.53 | $11.18 | $10.45 | $11.00 | $11.00 | 55,350,930 |
| 2023-06-13 | $10.13 | $10.68 | $10.09 | $10.40 | $10.40 | 33,391,510 |
| 2023-06-12 | $10.26 | $10.35 | $10.08 | $10.09 | $10.09 | 15,355,790 |
| 2023-06-09 | $10.17 | $10.32 | $10.06 | $10.23 | $10.23 | 21,620,680 |
| 2023-06-08 | $10.02 | $10.11 | $9.84 | $10.03 | $10.03 | 14,268,150 |
| 2023-06-07 | $9.84 | $10.27 | $9.71 | $10.06 | $10.06 | 18,508,450 |
| 2023-06-06 | $10.14 | $10.21 | $9.81 | $9.86 | $9.86 | 16,722,180 |
| 2023-06-05 | $9.98 | $10.23 | $9.93 | $10.08 | $10.08 | 16,787,950 |
| 2023-06-02 | $9.92 | $10.11 | $9.89 | $10.05 | $10.05 | 14,917,080 |
| 2023-06-01 | $9.69 | $10.08 | $9.58 | $9.93 | $9.93 | 25,669,350 |
| 2023-05-31 | $9.70 | $9.83 | $9.66 | $9.67 | $9.67 | 11,110,850 |
| 2023-05-30 | $9.60 | $9.75 | $9.47 | $9.74 | $9.74 | 15,800,210 |
| 2023-05-29 | $9.86 | $9.93 | $9.59 | $9.64 | $9.64 | 19,332,460 |
| 2023-05-26 | $9.89 | $10.00 | $9.75 | $9.89 | $9.89 | 16,229,180 |
| 2023-05-25 | $10.36 | $10.43 | $9.88 | $10.01 | $10.01 | 21,123,270 |
| 2023-05-24 | $9.99 | $10.29 | $9.78 | $10.09 | $10.09 | 28,170,770 |
| 2023-05-23 | $10.40 | $10.43 | $10.06 | $10.07 | $10.07 | 17,629,940 |
| 2023-05-22 | $10.60 | $10.66 | $10.37 | $10.40 | $10.40 | 18,349,190 |
| 2023-05-19 | $10.91 | $11.09 | $10.62 | $10.69 | $10.69 | 29,559,660 |
| 2023-05-18 | $10.68 | $11.56 | $10.30 | $11.06 | $11.06 | 60,321,480 |
| 2023-05-17 | $10.95 | $11.56 | $10.85 | $10.92 | $10.92 | 49,302,570 |
| 2023-05-16 | $10.96 | $10.97 | $10.45 | $10.51 | $10.51 | 17,406,340 |
| 2023-05-15 | $10.97 | $11.04 | $10.65 | $10.89 | $10.89 | 17,329,320 |
| 2023-05-12 | $11.42 | $11.42 | $11.02 | $11.02 | $11.02 | 19,800,820 |
| 2023-05-11 | $11.25 | $11.67 | $11.25 | $11.47 | $11.47 | 26,170,080 |
| 2023-05-10 | $11.10 | $11.36 | $11.09 | $11.22 | $11.22 | 15,101,180 |
| 2023-05-09 | $11.32 | $11.54 | $11.17 | $11.19 | $11.19 | 20,843,060 |
| 2023-05-08 | $11.15 | $11.39 | $11.08 | $11.32 | $11.32 | 16,856,840 |
| 2023-05-05 | $11.42 | $11.42 | $11.15 | $11.30 | $11.30 | 15,496,910 |
| 2023-05-04 | $11.15 | $11.44 | $11.15 | $11.36 | $11.36 | 19,526,020 |
| 2023-05-03 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-05-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 0 |
| 2023-04-28 | $11.20 | $11.54 | $11.14 | $11.40 | $11.40 | 24,883,250 |
| 2023-04-27 | $10.89 | $11.19 | $10.81 | $10.98 | $10.98 | 16,537,490 |
| 2023-04-26 | $10.77 | $11.12 | $10.74 | $10.98 | $10.98 | 21,043,630 |
| 2023-04-25 | $10.95 | $11.06 | $10.59 | $10.77 | $10.77 | 20,561,520 |
| 2023-04-24 | $10.86 | $11.14 | $10.76 | $11.01 | $11.01 | 16,632,610 |
| 2023-04-21 | $11.73 | $11.75 | $10.99 | $11.02 | $11.02 | 26,113,100 |
| 2023-04-20 | $11.43 | $11.74 | $11.40 | $11.74 | $11.74 | 17,424,510 |
| 2023-04-19 | $11.47 | $11.74 | $11.46 | $11.49 | $11.49 | 16,412,890 |
| 2023-04-18 | $11.49 | $11.59 | $11.34 | $11.50 | $11.50 | 16,046,910 |
| 2023-04-17 | $11.84 | $11.85 | $11.47 | $11.58 | $11.58 | 18,547,110 |
| 2023-04-14 | $12.13 | $12.22 | $11.75 | $11.89 | $11.89 | 20,378,750 |
| 2023-04-13 | $12.17 | $12.35 | $12.10 | $12.15 | $12.15 | 19,307,680 |
| 2023-04-12 | $11.91 | $12.32 | $11.90 | $12.20 | $12.20 | 24,773,310 |
| 2023-04-11 | $11.98 | $12.55 | $11.59 | $12.14 | $12.14 | 33,456,180 |
| 2023-04-10 | $12.40 | $12.55 | $11.89 | $11.91 | $11.91 | 34,233,040 |
| 2023-04-07 | $12.57 | $12.89 | $12.54 | $12.67 | $12.67 | 20,407,940 |
| 2023-04-06 | $13.05 | $13.06 | $12.62 | $12.69 | $12.69 | 39,713,000 |
| 2023-04-05 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2023-04-04 | $12.92 | $13.81 | $12.89 | $13.34 | $13.34 | 64,324,090 |
| 2023-04-03 | $12.76 | $12.76 | $12.36 | $12.55 | $12.55 | 23,180,450 |
| 2023-03-31 | $12.20 | $12.96 | $12.15 | $12.85 | $12.85 | 29,192,400 |
| 2023-03-30 | $12.68 | $12.68 | $12.10 | $12.16 | $12.16 | 20,889,340 |
| 2023-03-29 | $12.67 | $12.79 | $12.40 | $12.62 | $12.62 | 20,748,820 |
| 2023-03-28 | $13.03 | $13.04 | $12.68 | $12.70 | $12.70 | 22,429,550 |
| 2023-03-27 | $13.17 | $13.33 | $12.95 | $13.10 | $13.10 | 16,430,180 |
| 2023-03-24 | $13.28 | $13.53 | $13.11 | $13.29 | $13.29 | 19,027,880 |
| 2023-03-23 | $13.20 | $13.31 | $13.05 | $13.30 | $13.30 | 13,265,000 |
| 2023-03-22 | $13.20 | $13.32 | $13.10 | $13.30 | $13.30 | 12,490,370 |
| 2023-03-21 | $12.98 | $13.26 | $12.84 | $13.24 | $13.24 | 16,587,820 |
| 2023-03-20 | $13.00 | $13.20 | $12.65 | $12.94 | $12.94 | 27,954,980 |
| 2023-03-17 | $13.45 | $13.48 | $13.28 | $13.45 | $13.45 | 14,587,250 |
| 2023-03-16 | $13.18 | $13.50 | $13.09 | $13.28 | $13.28 | 14,682,990 |
| 2023-03-15 | $13.20 | $13.50 | $13.17 | $13.29 | $13.29 | 15,979,130 |
| 2023-03-14 | $13.55 | $13.75 | $13.03 | $13.16 | $13.16 | 20,474,410 |
| 2023-03-13 | $13.24 | $13.68 | $13.13 | $13.64 | $13.64 | 19,472,920 |
| 2023-03-10 | $13.68 | $13.82 | $13.39 | $13.48 | $13.48 | 17,932,900 |
| 2023-03-09 | $14.17 | $14.17 | $13.65 | $13.88 | $13.88 | 18,744,280 |
| 2023-03-08 | $13.75 | $14.18 | $13.75 | $14.17 | $14.17 | 14,675,430 |
| 2023-03-07 | $14.30 | $14.45 | $13.92 | $13.92 | $13.92 | 23,546,710 |
| 2023-03-06 | $14.57 | $14.59 | $14.20 | $14.38 | $14.38 | 20,307,510 |
| 2023-03-03 | $14.84 | $14.85 | $14.55 | $14.79 | $14.79 | 16,312,070 |
| 2023-03-02 | $14.50 | $14.84 | $14.48 | $14.80 | $14.80 | 21,322,670 |
| 2023-03-01 | $14.29 | $14.63 | $14.22 | $14.57 | $14.57 | 22,632,120 |
| 2023-02-28 | $14.28 | $14.60 | $14.14 | $14.31 | $14.31 | 16,137,750 |
| 2023-02-27 | $14.55 | $14.62 | $14.10 | $14.12 | $14.12 | 27,110,080 |
| 2023-02-24 | $14.85 | $15.05 | $14.65 | $14.78 | $14.78 | 18,791,840 |
| 2023-02-23 | $14.84 | $15.04 | $14.62 | $14.79 | $14.79 | 16,969,920 |
| 2023-02-22 | $14.48 | $14.93 | $14.46 | $14.86 | $14.86 | 20,807,310 |
| 2023-02-21 | $14.88 | $15.06 | $14.64 | $14.69 | $14.69 | 21,856,350 |
| 2023-02-20 | $14.87 | $14.89 | $14.25 | $14.82 | $14.82 | 25,502,470 |
| 2023-02-17 | $14.77 | $15.15 | $14.67 | $14.81 | $14.81 | 27,726,590 |
| 2023-02-16 | $14.80 | $15.22 | $14.62 | $14.72 | $14.72 | 40,920,740 |
| 2023-02-15 | $15.38 | $15.72 | $15.23 | $15.26 | $15.26 | 29,044,560 |
| 2023-02-14 | $15.04 | $15.34 | $14.93 | $15.18 | $15.18 | 24,645,380 |
| 2023-02-13 | $15.34 | $15.34 | $14.90 | $15.15 | $15.15 | 30,565,640 |
| 2023-02-10 | $14.60 | $15.47 | $14.60 | $15.34 | $15.34 | 48,051,290 |
| 2023-02-09 | $14.18 | $14.84 | $14.13 | $14.69 | $14.69 | 38,207,750 |
| 2023-02-08 | $14.10 | $14.47 | $13.86 | $14.21 | $14.21 | 29,654,050 |
| 2023-02-07 | $14.09 | $14.39 | $14.01 | $14.17 | $14.17 | 21,862,270 |
| 2023-02-06 | $14.07 | $14.48 | $13.94 | $14.12 | $14.12 | 23,355,500 |
| 2023-02-03 | $13.77 | $14.45 | $13.75 | $14.33 | $14.33 | 37,247,500 |
| 2023-02-02 | $14.67 | $14.68 | $13.69 | $13.90 | $13.90 | 53,292,740 |
| 2023-02-01 | $15.15 | $15.19 | $14.76 | $14.88 | $14.88 | 44,104,080 |
| 2023-01-31 | $15.46 | $15.80 | $15.20 | $15.35 | $15.35 | 31,894,440 |
| 2023-01-30 | $15.21 | $15.59 | $14.98 | $15.29 | $15.29 | 34,063,290 |
| 2023-01-20 | $14.98 | $15.80 | $14.93 | $15.42 | $15.42 | 38,779,090 |
| 2023-01-19 | $15.05 | $15.40 | $14.76 | $14.81 | $14.81 | 27,988,680 |
| 2023-01-18 | $14.78 | $15.45 | $14.69 | $15.12 | $15.12 | 38,892,010 |
| 2023-01-17 | $14.74 | $14.94 | $14.62 | $14.67 | $14.67 | 25,677,880 |
| 2023-01-16 | $14.96 | $15.20 | $14.68 | $14.74 | $14.74 | 36,899,870 |
| 2023-01-13 | $15.21 | $15.36 | $14.66 | $15.19 | $15.19 | 41,715,160 |
| 2023-01-12 | $15.89 | $15.96 | $15.03 | $15.17 | $15.17 | 49,490,670 |
| 2023-01-11 | $16.06 | $16.15 | $15.00 | $15.63 | $15.63 | 59,860,660 |
| 2023-01-10 | $16.20 | $16.44 | $15.75 | $16.09 | $16.09 | 86,801,940 |
| 2023-01-09 | $14.82 | $16.03 | $14.82 | $16.03 | $16.03 | 80,041,370 |
| 2023-01-06 | $16.00 | $16.59 | $14.57 | $14.57 | $14.57 | 97,807,020 |
| 2023-01-05 | $15.85 | $16.59 | $15.72 | $16.17 | $16.17 | 74,598,990 |
| 2023-01-04 | $15.86 | $17.03 | $15.50 | $15.90 | $15.90 | 105,980,550 |
| 2023-01-03 | $14.60 | $16.38 | $14.48 | $16.05 | $16.05 | 106,360,360 |
| 2023-01-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2022-12-30 | $15.01 | $16.12 | $14.51 | $14.89 | $14.89 | 116,957,780 |
| 2022-12-29 | $13.67 | $15.04 | $13.43 | $15.04 | $15.04 | 76,606,150 |
| 2022-12-28 | $13.00 | $14.00 | $12.96 | $13.67 | $13.67 | 81,556,410 |
| 2022-12-27 | $13.31 | $13.43 | $12.86 | $13.04 | $13.04 | 69,149,680 |
| 2022-12-26 | $12.70 | $14.12 | $12.48 | $13.55 | $13.55 | 111,150,540 |
| 2022-12-23 | $11.56 | $12.84 | $11.51 | $12.84 | $12.84 | 68,737,150 |
| 2022-12-22 | $12.00 | $12.05 | $11.44 | $11.67 | $11.67 | 37,915,490 |
| 2022-12-21 | $12.34 | $12.44 | $11.65 | $11.95 | $11.95 | 46,485,840 |
| 2022-12-20 | $12.57 | $13.12 | $12.16 | $12.27 | $12.27 | 55,070,920 |
| 2022-12-19 | $12.62 | $13.59 | $12.46 | $12.72 | $12.72 | 80,048,330 |
| 2022-12-16 | $11.44 | $12.62 | $11.21 | $12.62 | $12.62 | 57,549,940 |
| 2022-12-15 | $11.76 | $11.95 | $11.42 | $11.47 | $11.47 | 37,530,270 |
| 2022-12-14 | $11.72 | $11.95 | $11.67 | $11.81 | $11.81 | 35,969,310 |
| 2022-12-13 | $11.29 | $12.16 | $11.20 | $11.95 | $11.95 | 62,124,350 |
| 2022-12-12 | $11.28 | $11.69 | $11.10 | $11.29 | $11.29 | 48,631,070 |
| 2022-12-09 | $10.77 | $11.26 | $10.65 | $11.14 | $11.14 | 46,998,100 |
| 2022-12-08 | $10.55 | $11.02 | $10.44 | $10.76 | $10.76 | 30,111,160 |
| 2022-12-07 | $10.78 | $10.84 | $10.51 | $10.61 | $10.61 | 22,093,990 |
| 2022-12-06 | $10.99 | $11.10 | $10.71 | $10.78 | $10.78 | 22,424,080 |
| 2022-12-05 | $10.90 | $11.08 | $10.75 | $11.00 | $11.00 | 24,948,640 |
| 2022-12-01 | $10.37 | $11.15 | $10.37 | $10.94 | $10.94 | 53,241,000 |
| 2022-11-30 | $10.60 | $10.69 | $10.33 | $10.37 | $10.37 | 30,515,540 |
| 2022-11-29 | $10.57 | $10.86 | $10.30 | $10.69 | $10.69 | 23,431,710 |
| 2022-11-28 | $10.58 | $10.85 | $10.45 | $10.60 | $10.60 | 26,090,270 |
| 2022-11-25 | $11.00 | $11.20 | $10.66 | $10.88 | $10.88 | 32,316,050 |
| 2022-11-24 | $10.82 | $11.32 | $10.76 | $10.99 | $10.99 | 44,123,720 |
| 2022-11-23 | $10.48 | $11.05 | $10.35 | $10.83 | $10.83 | 39,300,080 |
| 2022-11-22 | $10.45 | $11.16 | $10.21 | $10.58 | $10.58 | 38,265,100 |
| 2022-11-21 | $10.95 | $11.03 | $10.41 | $10.52 | $10.52 | 43,712,660 |
| 2022-11-18 | $10.61 | $11.70 | $10.61 | $11.08 | $11.08 | 57,451,320 |
| 2022-11-17 | $10.59 | $10.99 | $10.57 | $10.75 | $10.75 | 30,507,680 |
| 2022-11-16 | $10.68 | $10.85 | $10.45 | $10.58 | $10.58 | 34,188,320 |
| 2022-11-15 | $10.70 | $10.98 | $10.50 | $10.90 | $10.90 | 28,913,370 |
| 2022-11-14 | $11.30 | $11.44 | $10.60 | $10.89 | $10.89 | 46,084,290 |
| 2022-11-11 | $11.20 | $11.66 | $11.02 | $11.31 | $11.31 | 52,885,680 |
| 2022-11-10 | $11.05 | $11.30 | $10.85 | $11.06 | $11.06 | 34,717,550 |
| 2022-11-09 | $11.00 | $11.36 | $10.90 | $11.19 | $11.19 | 39,591,850 |
| 2022-11-08 | $10.80 | $11.59 | $10.51 | $11.11 | $11.11 | 59,978,360 |
| 2022-11-07 | $10.45 | $10.82 | $10.45 | $10.68 | $10.68 | 33,420,500 |
| 2022-11-04 | $10.44 | $10.79 | $10.28 | $10.56 | $10.56 | 42,321,990 |
| 2022-11-03 | $9.98 | $10.57 | $9.91 | $10.44 | $10.44 | 40,142,030 |
| 2022-11-02 | $10.11 | $10.55 | $10.10 | $10.22 | $10.22 | 39,967,700 |
| 2022-11-01 | $9.90 | $10.13 | $9.70 | $10.10 | $10.10 | 35,799,790 |
| 2022-10-31 | $9.47 | $10.15 | $9.47 | $9.90 | $9.90 | 32,984,950 |
| 2022-10-28 | $10.55 | $10.59 | $9.76 | $9.82 | $9.82 | 47,020,210 |
| 2022-10-27 | $10.35 | $10.75 | $10.35 | $10.48 | $10.48 | 35,534,760 |
| 2022-10-26 | $10.80 | $10.90 | $10.35 | $10.43 | $10.43 | 52,139,300 |
| 2022-10-25 | $10.30 | $11.15 | $10.29 | $10.84 | $10.84 | 63,678,720 |
| 2022-10-24 | $10.89 | $11.07 | $10.48 | $10.56 | $10.56 | 53,208,830 |
| 2022-10-21 | $11.33 | $11.45 | $10.67 | $11.05 | $11.05 | 51,823,760 |
| 2022-10-20 | $11.43 | $11.70 | $11.13 | $11.22 | $11.22 | 44,917,620 |
| 2022-10-19 | $12.01 | $12.19 | $11.62 | $11.62 | $11.62 | 50,050,800 |
| 2022-10-18 | $12.15 | $12.54 | $11.70 | $12.23 | $12.23 | 65,761,250 |
| 2022-10-17 | $11.96 | $12.69 | $11.89 | $12.28 | $12.28 | 65,887,590 |
| 2022-10-14 | $12.84 | $12.95 | $12.01 | $12.16 | $12.16 | 92,822,700 |
| 2022-10-13 | $11.30 | $12.54 | $11.22 | $12.54 | $12.54 | 62,918,700 |
| 2022-10-12 | $11.64 | $11.70 | $10.87 | $11.40 | $11.40 | 51,225,960 |
| 2022-10-11 | $11.82 | $12.13 | $11.38 | $11.60 | $11.60 | 56,140,160 |
| 2022-10-10 | $11.93 | $12.24 | $11.60 | $11.81 | $11.81 | 52,416,930 |
| 2022-09-30 | $11.97 | $12.76 | $11.35 | $12.39 | $12.39 | 82,868,520 |
| 2022-09-29 | $12.73 | $12.82 | $11.95 | $12.15 | $12.15 | 70,291,080 |
| 2022-09-28 | $12.42 | $13.30 | $12.20 | $12.62 | $12.62 | 114,022,550 |
| 2022-09-27 | $12.07 | $12.87 | $11.66 | $12.70 | $12.70 | 121,505,440 |
| 2022-09-26 | $10.55 | $11.72 | $10.46 | $11.72 | $11.72 | 69,290,540 |
| 2022-09-23 | $10.24 | $10.94 | $9.94 | $10.65 | $10.65 | 80,848,010 |
| 2022-09-22 | $9.92 | $10.17 | $9.90 | $10.01 | $10.01 | 29,732,210 |
| 2022-09-21 | $10.05 | $10.29 | $9.50 | $10.20 | $10.20 | 49,931,110 |
| 2022-09-20 | $10.17 | $10.35 | $9.96 | $10.09 | $10.09 | 45,849,530 |
| 2022-09-19 | $10.70 | $10.73 | $9.89 | $10.22 | $10.22 | 60,032,500 |
| 2022-09-16 | $11.68 | $11.74 | $10.73 | $10.73 | $10.73 | 86,126,600 |
| 2022-09-15 | $13.35 | $13.63 | $11.92 | $11.92 | $11.92 | 113,062,860 |
| 2022-09-14 | $12.54 | $13.81 | $12.48 | $13.24 | $13.24 | 162,056,680 |
| 2022-09-13 | $12.63 | $12.63 | $12.12 | $12.63 | $12.63 | 130,051,110 |
| 2022-09-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-09-09 | $10.98 | $11.48 | $10.93 | $11.48 | $11.48 | 17,853,720 |
| 2022-09-08 | $10.71 | $10.85 | $10.35 | $10.44 | $10.44 | 53,132,610 |
| 2022-09-07 | $10.61 | $10.99 | $10.41 | $10.71 | $10.71 | 57,551,230 |
| 2022-09-06 | $10.25 | $10.92 | $10.18 | $10.59 | $10.59 | 64,047,420 |
| 2022-09-05 | $10.82 | $10.87 | $10.21 | $10.42 | $10.42 | 62,531,710 |
| 2022-09-02 | $10.36 | $11.08 | $10.25 | $10.83 | $10.83 | 78,862,640 |
| 2022-09-01 | $11.00 | $11.30 | $10.05 | $10.15 | $10.15 | 85,182,530 |
| 2022-08-31 | $10.80 | $11.59 | $10.78 | $11.16 | $11.16 | 88,077,290 |
| 2022-08-30 | $11.07 | $11.27 | $10.72 | $10.87 | $10.87 | 70,724,950 |
| 2022-08-29 | $10.70 | $11.46 | $10.57 | $11.46 | $11.46 | 105,479,050 |
| 2022-08-26 | $10.02 | $10.65 | $9.92 | $10.65 | $10.65 | 61,318,940 |
| 2022-08-25 | $9.95 | $10.02 | $9.41 | $9.68 | $9.68 | 46,016,080 |
| 2022-08-24 | $10.39 | $10.45 | $9.71 | $9.78 | $9.78 | 71,803,770 |
| 2022-08-23 | $10.21 | $10.95 | $10.00 | $10.54 | $10.54 | 74,493,990 |
| 2022-08-22 | $9.89 | $10.45 | $9.76 | $10.18 | $10.18 | 69,194,980 |
| 2022-08-19 | $9.37 | $9.99 | $9.37 | $9.71 | $9.71 | 48,907,670 |
| 2022-08-18 | $9.60 | $9.70 | $9.35 | $9.39 | $9.39 | 35,472,820 |
| 2022-08-17 | $9.87 | $9.99 | $9.57 | $9.72 | $9.72 | 39,705,710 |
| 2022-08-16 | $9.83 | $10.13 | $9.49 | $9.93 | $9.93 | 53,626,970 |
| 2022-08-15 | $9.62 | $10.27 | $9.59 | $9.78 | $9.78 | 64,144,990 |
| 2022-08-12 | $9.32 | $10.16 | $9.32 | $9.80 | $9.80 | 84,349,910 |
| 2022-08-11 | $9.47 | $9.50 | $9.29 | $9.37 | $9.37 | 27,973,160 |
| 2022-08-10 | $9.65 | $9.71 | $9.34 | $9.47 | $9.47 | 32,181,860 |
| 2022-08-09 | $10.05 | $10.11 | $9.67 | $9.69 | $9.69 | 40,869,960 |
| 2022-08-08 | $10.17 | $10.27 | $9.95 | $10.03 | $10.03 | 34,242,310 |
| 2022-08-05 | $10.43 | $10.44 | $9.95 | $10.20 | $10.20 | 39,702,000 |
| 2022-08-04 | $10.01 | $10.61 | $10.01 | $10.30 | $10.30 | 69,653,980 |
| 2022-08-03 | $10.68 | $10.72 | $9.80 | $9.92 | $9.92 | 65,323,880 |
| 2022-08-02 | $10.90 | $10.96 | $10.29 | $10.44 | $10.44 | 78,834,680 |
| 2022-08-01 | $10.97 | $11.49 | $10.97 | $11.16 | $11.16 | 67,600,690 |
| 2022-07-29 | $11.86 | $12.10 | $10.93 | $10.97 | $10.97 | 110,214,620 |
| 2022-07-28 | $11.08 | $12.10 | $11.04 | $11.76 | $11.76 | 110,363,810 |
| 2022-07-27 | $10.79 | $11.55 | $10.77 | $11.10 | $11.10 | 89,694,680 |
| 2022-07-26 | $11.06 | $11.45 | $10.68 | $11.01 | $11.01 | 97,756,310 |
| 2022-07-25 | $10.09 | $11.31 | $10.03 | $11.31 | $11.31 | 119,253,310 |
| 2022-07-22 | $11.00 | $11.19 | $10.28 | $10.28 | $10.28 | 97,330,370 |
| 2022-07-21 | $10.90 | $11.73 | $10.10 | $11.42 | $11.42 | 163,690,400 |
| 2022-07-20 | $10.00 | $10.66 | $10.00 | $10.66 | $10.66 | 44,191,780 |
| 2022-07-19 | $9.01 | $9.69 | $8.80 | $9.69 | $9.69 | 72,306,230 |
| 2022-07-18 | $8.50 | $9.15 | $8.38 | $8.81 | $8.81 | 74,645,540 |
| 2022-07-15 | $7.93 | $8.87 | $7.80 | $8.50 | $8.50 | 88,487,120 |
| 2022-07-14 | $7.55 | $8.07 | $7.44 | $8.07 | $8.07 | 81,012,090 |
| 2022-07-13 | $7.62 | $7.62 | $7.30 | $7.34 | $7.34 | 67,660,950 |
| 2022-07-12 | $6.76 | $7.04 | $6.72 | $6.93 | $6.93 | 27,655,320 |
| 2022-07-11 | $6.65 | $6.75 | $6.58 | $6.68 | $6.68 | 11,522,410 |
| 2022-07-08 | $6.58 | $6.81 | $6.57 | $6.70 | $6.70 | 14,574,090 |
| 2022-07-07 | $6.56 | $6.65 | $6.53 | $6.57 | $6.57 | 10,826,930 |
| 2022-07-06 | $6.72 | $6.78 | $6.55 | $6.60 | $6.60 | 16,197,280 |
| 2022-07-05 | $6.75 | $6.88 | $6.70 | $6.79 | $6.79 | 19,560,930 |
| 2022-07-04 | $6.68 | $6.78 | $6.64 | $6.77 | $6.77 | 14,674,280 |
| 2022-07-01 | $6.87 | $6.95 | $6.72 | $6.74 | $6.74 | 17,867,320 |
| 2022-06-30 | $6.89 | $6.97 | $6.86 | $6.88 | $6.88 | 16,524,690 |
| 2022-06-29 | $7.03 | $7.12 | $6.86 | $6.88 | $6.88 | 27,039,520 |
| 2022-06-28 | $7.05 | $7.28 | $6.94 | $7.12 | $7.12 | 34,078,890 |
| 2022-06-27 | $7.28 | $7.31 | $6.98 | $7.03 | $7.03 | 40,252,280 |
| 2022-06-24 | $7.14 | $7.48 | $7.11 | $7.28 | $7.28 | 37,959,550 |
| 2022-06-23 | $7.18 | $7.30 | $7.00 | $7.21 | $7.21 | 30,288,170 |
| 2022-06-22 | $7.47 | $7.53 | $7.15 | $7.19 | $7.19 | 51,394,120 |
| 2022-06-21 | $6.77 | $7.44 | $6.70 | $7.44 | $7.44 | 63,052,970 |
| 2022-06-20 | $6.76 | $6.84 | $6.72 | $6.76 | $6.76 | 14,726,410 |
| 2022-06-17 | $6.83 | $6.89 | $6.69 | $6.77 | $6.77 | 18,350,950 |
| 2022-06-16 | $6.60 | $7.04 | $6.58 | $6.90 | $6.90 | 31,823,630 |
| 2022-06-15 | $6.66 | $6.77 | $6.58 | $6.65 | $6.65 | 18,230,930 |
| 2022-06-14 | $6.70 | $6.71 | $6.32 | $6.65 | $6.65 | 20,250,740 |
| 2022-06-13 | $6.85 | $6.90 | $6.60 | $6.72 | $6.72 | 20,766,950 |
| 2022-06-10 | $6.75 | $6.94 | $6.66 | $6.86 | $6.86 | 15,582,910 |
| 2022-06-09 | $7.10 | $7.10 | $6.72 | $6.75 | $6.75 | 21,593,870 |
| 2022-06-08 | $7.08 | $7.16 | $6.85 | $7.00 | $7.00 | 25,489,540 |
| 2022-06-07 | $7.06 | $7.19 | $6.93 | $7.08 | $7.08 | 27,224,970 |
| 2022-06-06 | $7.13 | $7.18 | $7.01 | $7.11 | $7.11 | 23,588,450 |
| 2022-06-02 | $7.27 | $7.34 | $7.11 | $7.17 | $7.17 | 28,445,150 |
| 2022-06-01 | $7.01 | $7.43 | $7.01 | $7.35 | $7.35 | 41,388,160 |
| 2022-05-31 | $7.02 | $7.14 | $6.98 | $7.06 | $7.06 | 18,854,470 |
| 2022-05-30 | $7.10 | $7.16 | $6.94 | $7.03 | $7.03 | 21,826,180 |
| 2022-05-27 | $7.33 | $7.35 | $6.92 | $7.09 | $7.09 | 34,332,980 |
| 2022-05-26 | $7.43 | $7.43 | $7.12 | $7.28 | $7.28 | 25,222,880 |
| 2022-05-25 | $6.95 | $7.44 | $6.95 | $7.40 | $7.40 | 33,565,780 |
| 2022-05-24 | $7.35 | $7.57 | $7.03 | $7.04 | $7.04 | 39,669,350 |
| 2022-05-23 | $7.58 | $7.71 | $7.35 | $7.40 | $7.40 | 31,164,720 |
| 2022-05-20 | $7.37 | $7.44 | $7.26 | $7.32 | $7.32 | 18,257,640 |
| 2022-05-19 | $7.23 | $7.42 | $7.22 | $7.32 | $7.32 | 23,092,580 |
| 2022-05-18 | $7.43 | $7.62 | $7.28 | $7.36 | $7.36 | 28,970,220 |
| 2022-05-17 | $7.59 | $7.67 | $7.30 | $7.36 | $7.36 | 34,962,300 |
| 2022-05-16 | $7.36 | $7.78 | $7.33 | $7.63 | $7.63 | 50,551,910 |
| 2022-05-13 | $7.37 | $7.47 | $7.22 | $7.35 | $7.35 | 28,256,760 |
| 2022-05-12 | $7.13 | $7.50 | $7.11 | $7.29 | $7.29 | 28,789,210 |
| 2022-05-11 | $7.30 | $7.61 | $7.27 | $7.28 | $7.28 | 46,508,910 |
| 2022-05-10 | $7.01 | $7.50 | $7.01 | $7.36 | $7.36 | 37,668,400 |
| 2022-05-09 | $6.96 | $7.34 | $6.95 | $7.20 | $7.20 | 34,057,300 |
| 2022-05-06 | $6.63 | $7.35 | $6.59 | $7.04 | $7.04 | 49,113,930 |
| 2022-05-05 | $6.86 | $7.03 | $6.69 | $6.86 | $6.86 | 46,248,710 |
| 2022-05-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-05-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2022-04-29 | $6.33 | $6.73 | $6.27 | $6.73 | $6.73 | 52,444,300 |
| 2022-04-28 | $6.34 | $6.50 | $6.03 | $6.12 | $6.12 | 33,427,000 |
| 2022-04-27 | $6.06 | $6.44 | $5.93 | $6.39 | $6.39 | 38,720,830 |
| 2022-04-26 | $6.26 | $6.57 | $6.05 | $6.08 | $6.08 | 49,134,410 |
| 2022-04-25 | $6.89 | $6.89 | $6.61 | $6.61 | $6.61 | 35,682,020 |
| 2022-04-22 | $7.96 | $7.96 | $7.34 | $7.34 | $7.34 | 54,937,040 |
| 2022-04-21 | $8.80 | $9.00 | $8.14 | $8.15 | $8.15 | 58,859,110 |
| 2022-04-20 | $9.40 | $9.56 | $8.83 | $8.91 | $8.91 | 61,021,710 |
| 2022-04-19 | $9.10 | $9.69 | $9.04 | $9.40 | $9.40 | 71,186,400 |
| 2022-04-18 | $8.75 | $9.88 | $8.60 | $9.30 | $9.30 | 74,850,600 |
| 2022-04-15 | $8.70 | $9.30 | $8.30 | $9.06 | $9.06 | 80,585,520 |
| 2022-04-14 | $8.63 | $9.42 | $8.63 | $8.92 | $8.92 | 65,978,200 |
| 2022-04-13 | $9.26 | $9.39 | $8.62 | $8.75 | $8.75 | 90,188,380 |
| 2022-04-12 | $9.34 | $9.93 | $9.12 | $9.58 | $9.58 | 132,069,980 |
| 2022-04-11 | $8.18 | $9.32 | $8.14 | $9.32 | $9.32 | 110,942,620 |
| 2022-04-08 | $9.02 | $9.30 | $8.38 | $8.47 | $8.47 | 118,426,710 |
| 2022-04-07 | $8.16 | $9.04 | $8.07 | $9.04 | $9.04 | 78,078,930 |
| 2022-04-06 | $8.15 | $8.47 | $8.05 | $8.22 | $8.22 | 47,049,590 |
| 2022-04-05 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-04 | $8.33 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2022-04-01 | $8.13 | $8.54 | $7.92 | $8.33 | $8.33 | 61,230,370 |
| 2022-03-31 | $8.20 | $8.44 | $8.11 | $8.20 | $8.20 | 52,292,000 |
| 2022-03-30 | $8.16 | $8.36 | $8.03 | $8.19 | $8.19 | 55,778,250 |
| 2022-03-29 | $8.78 | $9.16 | $8.22 | $8.35 | $8.35 | 106,498,360 |
| 2022-03-28 | $7.77 | $8.78 | $7.70 | $8.78 | $8.78 | 105,646,850 |
| 2022-03-25 | $7.81 | $8.33 | $7.75 | $7.98 | $7.98 | 44,760,840 |
| 2022-03-24 | $7.91 | $8.09 | $7.60 | $7.91 | $7.91 | 43,565,120 |
| 2022-03-23 | $8.10 | $8.16 | $7.91 | $8.03 | $8.03 | 40,060,970 |
| 2022-03-22 | $8.07 | $8.39 | $7.91 | $8.24 | $8.24 | 49,247,290 |
| 2022-03-21 | $8.17 | $8.33 | $8.01 | $8.12 | $8.12 | 38,263,280 |
| 2022-03-18 | $8.30 | $8.39 | $8.13 | $8.23 | $8.23 | 49,657,150 |
| 2022-03-17 | $7.90 | $8.69 | $7.82 | $8.51 | $8.51 | 86,229,190 |
| 2022-03-16 | $7.83 | $7.96 | $7.59 | $7.90 | $7.90 | 54,031,450 |
| 2022-03-15 | $7.70 | $8.19 | $7.60 | $7.63 | $7.63 | 53,454,780 |
| 2022-03-14 | $8.18 | $8.31 | $7.72 | $7.74 | $7.74 | 52,719,360 |
| 2022-03-11 | $8.21 | $8.60 | $8.01 | $8.38 | $8.38 | 49,931,020 |
| 2022-03-10 | $8.95 | $9.08 | $8.36 | $8.44 | $8.44 | 70,038,270 |
| 2022-03-09 | $7.90 | $9.02 | $7.48 | $8.69 | $8.69 | 95,134,390 |
| 2022-03-08 | $8.66 | $8.99 | $8.18 | $8.20 | $8.20 | 74,928,440 |
| 2022-03-07 | $8.71 | $8.77 | $8.38 | $8.59 | $8.59 | 56,083,630 |
| 2022-03-04 | $9.29 | $9.30 | $8.58 | $8.83 | $8.83 | 93,554,610 |
| 2022-03-03 | $9.18 | $9.82 | $9.18 | $9.48 | $9.48 | 91,620,940 |
| 2022-03-02 | $9.25 | $9.59 | $9.08 | $9.32 | $9.32 | 90,113,930 |
| 2022-03-01 | $9.18 | $9.98 | $9.01 | $9.60 | $9.60 | 130,680,940 |
| 2022-02-28 | $9.32 | $9.65 | $9.12 | $9.15 | $9.15 | 133,945,470 |
| 2022-02-25 | $10.76 | $11.41 | $10.13 | $10.13 | $10.13 | 164,364,990 |
| 2022-02-24 | $11.26 | $11.26 | $10.95 | $11.26 | $11.26 | 184,357,970 |
| 2022-02-23 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4,187,960 |
| 2022-02-22 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 3,772,120 |
| 2022-02-21 | $8.46 | $8.46 | $8.46 | $8.46 | $8.46 | 4,270,340 |
| 2022-02-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 18,256,000 |
| 2022-02-17 | $7.25 | $7.27 | $6.91 | $6.99 | $6.99 | 41,598,040 |
| 2022-02-16 | $7.37 | $7.46 | $7.02 | $7.39 | $7.39 | 46,030,950 |
| 2022-02-15 | $7.84 | $7.88 | $7.19 | $7.37 | $7.37 | 64,802,410 |
| 2022-02-14 | $7.50 | $8.38 | $7.29 | $7.87 | $7.87 | 101,437,440 |
| 2022-02-11 | $6.87 | $7.69 | $6.78 | $7.69 | $7.69 | 69,033,070 |
| 2022-02-10 | $7.07 | $7.31 | $6.81 | $6.99 | $6.99 | 54,732,230 |
| 2022-02-09 | $6.98 | $7.25 | $6.76 | $7.14 | $7.14 | 68,434,220 |
| 2022-02-08 | $6.71 | $7.35 | $6.51 | $7.00 | $7.00 | 71,679,480 |
| 2022-02-07 | $7.19 | $7.72 | $6.69 | $6.72 | $6.72 | 81,532,480 |
| 2022-02-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-02-03 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-02-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-02-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-01-28 | $7.00 | $7.28 | $6.72 | $7.28 | $7.28 | 64,467,890 |
| 2022-01-27 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 8,634,880 |
| 2022-01-26 | $6.00 | $6.17 | $5.91 | $6.02 | $6.02 | 39,480,400 |
| 2022-01-25 | $6.46 | $6.53 | $5.90 | $5.94 | $5.94 | 48,883,390 |
| 2022-01-24 | $6.58 | $6.86 | $6.37 | $6.54 | $6.54 | 59,579,770 |
| 2022-01-21 | $7.26 | $7.41 | $6.78 | $6.78 | $6.78 | 82,175,020 |
| 2022-01-20 | $7.86 | $8.20 | $7.21 | $7.53 | $7.53 | 135,845,880 |
| 2022-01-19 | $7.60 | $7.60 | $7.10 | $7.60 | $7.60 | 78,347,840 |
| 2022-01-18 | $6.28 | $6.91 | $6.27 | $6.91 | $6.91 | 64,905,670 |
| 2022-01-17 | $5.95 | $6.38 | $5.95 | $6.28 | $6.28 | 39,429,850 |
| 2022-01-14 | $6.17 | $6.30 | $5.94 | $6.01 | $6.01 | 37,106,390 |
| 2022-01-13 | $6.40 | $6.60 | $6.17 | $6.22 | $6.22 | 47,442,420 |
| 2022-01-12 | $5.94 | $6.68 | $5.76 | $6.39 | $6.39 | 59,486,730 |
| 2022-01-11 | $5.85 | $6.20 | $5.84 | $6.08 | $6.08 | 44,042,760 |
| 2022-01-10 | $6.19 | $6.34 | $5.92 | $5.95 | $5.95 | 65,216,240 |
| 2022-01-07 | $6.03 | $6.90 | $6.03 | $6.58 | $6.58 | 94,419,450 |
| 2022-01-06 | $7.41 | $7.41 | $6.20 | $6.40 | $6.40 | 106,201,880 |
| 2022-01-05 | $6.74 | $6.74 | $6.55 | $6.74 | $6.74 | 22,429,290 |
| 2022-01-04 | $5.86 | $6.13 | $5.66 | $6.13 | $6.13 | 38,709,050 |
| 2022-01-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2021-12-31 | $5.05 | $5.57 | $5.01 | $5.57 | $5.57 | 37,417,750 |
| 2021-12-30 | $4.86 | $5.13 | $4.85 | $5.06 | $5.06 | 14,615,520 |
| 2021-12-29 | $4.93 | $4.96 | $4.83 | $4.84 | $4.84 | 7,238,700 |
| 2021-12-28 | $5.00 | $5.02 | $4.90 | $4.93 | $4.93 | 9,749,700 |
| 2021-12-27 | $4.90 | $5.07 | $4.90 | $5.00 | $5.00 | 10,689,070 |
| 2021-12-24 | $5.00 | $5.25 | $4.95 | $4.96 | $4.96 | 18,471,610 |
| 2021-12-23 | $5.02 | $5.35 | $4.98 | $5.05 | $5.05 | 24,916,640 |
| 2021-12-22 | $5.10 | $5.20 | $5.02 | $5.04 | $5.04 | 19,917,290 |
| 2021-12-21 | $5.07 | $5.11 | $4.95 | $5.10 | $5.10 | 21,009,150 |
| 2021-12-20 | $4.92 | $5.14 | $4.92 | $5.00 | $5.00 | 21,569,990 |
| 2021-12-17 | $4.85 | $5.05 | $4.80 | $4.95 | $4.95 | 19,317,090 |
| 2021-12-16 | $4.73 | $4.90 | $4.70 | $4.89 | $4.89 | 16,935,630 |
| 2021-12-15 | $4.68 | $4.81 | $4.67 | $4.71 | $4.71 | 11,650,230 |
| 2021-12-14 | $4.53 | $4.76 | $4.53 | $4.68 | $4.68 | 11,946,580 |
| 2021-12-13 | $4.54 | $4.71 | $4.49 | $4.58 | $4.58 | 9,885,470 |
| 2021-12-10 | $4.52 | $4.57 | $4.47 | $4.52 | $4.52 | 4,553,700 |
| 2021-12-09 | $4.51 | $4.54 | $4.48 | $4.52 | $4.52 | 2,544,010 |
| 2021-12-08 | $4.48 | $4.50 | $4.46 | $4.49 | $4.49 | 1,605,580 |
| 2021-12-07 | $4.52 | $4.52 | $4.45 | $4.48 | $4.48 | 2,667,110 |
| 2021-12-06 | $4.57 | $4.57 | $4.46 | $4.47 | $4.47 | 2,931,310 |
| 2021-12-03 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 3,054,900 |
| 2021-12-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 2,890,970 |
| 2021-12-01 | $4.49 | $4.62 | $4.46 | $4.61 | $4.61 | 4,919,930 |
| 2021-11-30 | $4.49 | $4.56 | $4.46 | $4.50 | $4.50 | 3,853,780 |
| 2021-11-29 | $4.49 | $4.53 | $4.44 | $4.48 | $4.48 | 3,691,500 |
| 2021-11-26 | $4.61 | $4.63 | $4.53 | $4.54 | $4.54 | 4,179,620 |
| 2021-11-25 | $4.64 | $4.67 | $4.60 | $4.63 | $4.63 | 4,484,900 |
| 2021-11-24 | $4.65 | $4.73 | $4.57 | $4.67 | $4.67 | 6,873,700 |
| 2021-11-23 | $4.64 | $4.68 | $4.60 | $4.65 | $4.65 | 4,946,800 |
| 2021-11-22 | $4.68 | $4.73 | $4.61 | $4.64 | $4.64 | 7,466,710 |
| 2021-11-19 | $4.79 | $4.80 | $4.68 | $4.68 | $4.68 | 8,299,770 |
| 2021-11-18 | $4.78 | $4.91 | $4.76 | $4.79 | $4.79 | 11,869,010 |
| 2021-11-17 | $4.85 | $4.93 | $4.74 | $4.84 | $4.84 | 25,482,480 |
| 2021-11-16 | $4.58 | $5.03 | $4.55 | $5.03 | $5.03 | 26,302,450 |
| 2021-11-15 | $4.55 | $4.61 | $4.49 | $4.57 | $4.57 | 3,164,600 |
| 2021-11-12 | $4.48 | $4.56 | $4.45 | $4.53 | $4.53 | 2,511,110 |
| 2021-11-11 | $4.44 | $4.52 | $4.42 | $4.49 | $4.49 | 2,062,300 |
| 2021-11-10 | $4.31 | $4.54 | $4.31 | $4.45 | $4.45 | 4,377,900 |
| 2021-11-09 | $4.37 | $4.39 | $4.34 | $4.36 | $4.36 | 1,183,600 |
| 2021-11-08 | $4.31 | $4.39 | $4.31 | $4.38 | $4.38 | 1,911,630 |
| 2021-11-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 2,638,500 |
| 2021-11-04 | $4.25 | $4.27 | $4.22 | $4.25 | $4.25 | 1,692,500 |
| 2021-11-03 | $4.22 | $4.26 | $4.20 | $4.24 | $4.24 | 1,774,100 |
| 2021-11-02 | $4.35 | $4.38 | $4.22 | $4.22 | $4.22 | 3,219,020 |
| 2021-11-01 | $4.35 | $4.36 | $4.28 | $4.35 | $4.35 | 3,280,130 |
| 2021-10-29 | $4.31 | $4.39 | $4.13 | $4.38 | $4.38 | 5,179,840 |
| 2021-10-28 | $4.35 | $4.36 | $4.27 | $4.30 | $4.30 | 2,682,600 |
| 2021-10-27 | $4.43 | $4.44 | $4.33 | $4.34 | $4.34 | 3,641,400 |
| 2021-10-26 | $4.44 | $4.48 | $4.42 | $4.44 | $4.44 | 2,275,100 |
| 2021-10-25 | $4.50 | $4.52 | $4.41 | $4.43 | $4.43 | 3,565,700 |
| 2021-10-22 | $4.45 | $4.57 | $4.40 | $4.52 | $4.52 | 3,508,500 |
| 2021-10-21 | $4.47 | $4.49 | $4.42 | $4.45 | $4.45 | 1,738,000 |
| 2021-10-20 | $4.50 | $4.53 | $4.43 | $4.47 | $4.47 | 2,909,600 |
| 2021-10-19 | $4.54 | $4.58 | $4.49 | $4.49 | $4.49 | 3,107,100 |
| 2021-10-18 | $4.55 | $4.58 | $4.50 | $4.57 | $4.57 | 2,978,210 |
| 2021-10-15 | $4.62 | $4.63 | $4.53 | $4.54 | $4.54 | 2,948,120 |
| 2021-10-14 | $4.61 | $4.64 | $4.54 | $4.62 | $4.62 | 2,615,220 |
| 2021-10-13 | $4.66 | $4.68 | $4.60 | $4.62 | $4.62 | 2,458,700 |
| 2021-10-12 | $4.74 | $4.74 | $4.64 | $4.65 | $4.65 | 2,856,930 |
| 2021-10-11 | $4.76 | $4.77 | $4.69 | $4.74 | $4.74 | 2,744,600 |
| 2021-10-08 | $4.72 | $4.76 | $4.69 | $4.74 | $4.74 | 2,731,500 |
| 2021-10-07 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2021-10-06 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2021-09-30 | $4.62 | $4.73 | $4.57 | $4.72 | $4.72 | 3,585,700 |
| 2021-09-29 | $4.59 | $4.66 | $4.56 | $4.57 | $4.57 | 3,687,240 |
| 2021-09-28 | $4.58 | $4.68 | $4.54 | $4.65 | $4.65 | 3,800,610 |
| 2021-09-27 | $4.70 | $4.73 | $4.50 | $4.58 | $4.58 | 6,404,800 |
| 2021-09-24 | $4.79 | $4.86 | $4.70 | $4.72 | $4.72 | 4,408,600 |
| 2021-09-23 | $4.68 | $4.85 | $4.66 | $4.83 | $4.83 | 5,182,700 |
| 2021-09-22 | $4.70 | $4.73 | $4.65 | $4.69 | $4.69 | 3,182,900 |
| 2021-09-21 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2021-09-20 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 0 |
| 2021-09-17 | $4.83 | $4.90 | $4.68 | $4.73 | $4.73 | 6,067,500 |
| 2021-09-16 | $5.03 | $5.05 | $4.82 | $4.83 | $4.83 | 8,077,330 |
| 2021-09-15 | $4.85 | $5.09 | $4.82 | $5.00 | $5.00 | 8,888,850 |
| 2021-09-14 | $4.97 | $5.05 | $4.81 | $4.83 | $4.83 | 8,362,320 |
| 2021-09-13 | $5.02 | $5.02 | $4.88 | $4.97 | $4.97 | 8,333,140 |
| 2021-09-10 | $5.07 | $5.16 | $5.01 | $5.05 | $5.05 | 7,528,200 |
| 2021-09-09 | $5.00 | $5.14 | $4.91 | $5.05 | $5.05 | 8,691,160 |
| 2021-09-08 | $4.84 | $5.02 | $4.83 | $4.99 | $4.99 | 8,782,710 |
| 2021-09-07 | $4.81 | $4.86 | $4.80 | $4.84 | $4.84 | 6,038,220 |
| 2021-09-06 | $4.90 | $4.90 | $4.81 | $4.82 | $4.82 | 5,430,030 |
| 2021-09-03 | $4.75 | $4.91 | $4.71 | $4.84 | $4.84 | 8,702,750 |
| 2021-09-02 | $4.69 | $4.75 | $4.60 | $4.73 | $4.73 | 5,038,600 |
| 2021-09-01 | $4.64 | $4.81 | $4.61 | $4.69 | $4.69 | 8,520,720 |
| 2021-08-31 | $4.45 | $4.75 | $4.45 | $4.64 | $4.64 | 9,710,080 |
| 2021-08-30 | $4.39 | $4.52 | $4.37 | $4.45 | $4.45 | 6,023,550 |
| 2021-08-27 | $4.58 | $4.59 | $4.53 | $4.53 | $4.53 | 3,942,900 |
| 2021-08-26 | $4.58 | $4.61 | $4.56 | $4.58 | $4.58 | 3,417,250 |
| 2021-08-25 | $4.57 | $4.63 | $4.55 | $4.59 | $4.59 | 5,256,820 |
| 2021-08-24 | $4.61 | $4.61 | $4.55 | $4.57 | $4.57 | 3,351,960 |
| 2021-08-23 | $4.59 | $4.62 | $4.56 | $4.59 | $4.59 | 4,405,900 |
| 2021-08-20 | $4.65 | $4.67 | $4.58 | $4.59 | $4.59 | 3,159,300 |
| 2021-08-19 | $4.58 | $4.67 | $4.58 | $4.62 | $4.62 | 3,581,960 |
| 2021-08-18 | $4.56 | $4.62 | $4.48 | $4.62 | $4.62 | 5,024,100 |
| 2021-08-17 | $4.65 | $4.80 | $4.57 | $4.59 | $4.59 | 8,660,940 |
| 2021-08-16 | $4.56 | $4.61 | $4.53 | $4.59 | $4.59 | 3,115,950 |
| 2021-08-13 | $4.63 | $4.65 | $4.55 | $4.58 | $4.58 | 3,241,840 |
| 2021-08-12 | $4.64 | $4.67 | $4.58 | $4.61 | $4.61 | 3,055,400 |
| 2021-08-11 | $4.60 | $4.69 | $4.59 | $4.62 | $4.62 | 3,641,400 |
| 2021-08-10 | $4.58 | $4.64 | $4.56 | $4.62 | $4.62 | 3,453,080 |
| 2021-08-09 | $4.60 | $4.64 | $4.55 | $4.59 | $4.59 | 3,988,390 |
| 2021-08-06 | $4.46 | $4.61 | $4.39 | $4.61 | $4.61 | 7,158,800 |
| 2021-08-05 | $4.52 | $4.52 | $4.43 | $4.46 | $4.46 | 4,260,650 |
| 2021-08-04 | $4.55 | $4.60 | $4.50 | $4.52 | $4.52 | 5,163,200 |
| 2021-08-03 | $4.55 | $4.69 | $4.55 | $4.57 | $4.57 | 4,897,300 |
| 2021-08-02 | $4.52 | $4.62 | $4.44 | $4.59 | $4.59 | 4,958,300 |
| 2021-07-30 | $4.48 | $4.57 | $4.47 | $4.54 | $4.54 | 3,845,500 |
| 2021-07-29 | $4.55 | $4.59 | $4.49 | $4.53 | $4.53 | 4,329,400 |
| 2021-07-28 | $4.65 | $4.66 | $4.41 | $4.48 | $4.48 | 6,747,350 |
| 2021-07-27 | $4.86 | $4.90 | $4.65 | $4.66 | $4.66 | 6,441,660 |
| 2021-07-26 | $4.80 | $4.96 | $4.76 | $4.83 | $4.83 | 6,059,900 |
| 2021-07-23 | $4.76 | $5.13 | $4.76 | $4.94 | $4.94 | 10,203,360 |
| 2021-07-22 | $4.75 | $4.81 | $4.69 | $4.76 | $4.76 | 4,691,600 |
| 2021-07-21 | $4.72 | $4.81 | $4.69 | $4.76 | $4.76 | 5,129,410 |
| 2021-07-20 | $4.61 | $4.79 | $4.61 | $4.75 | $4.75 | 5,006,550 |
| 2021-07-19 | $4.91 | $4.92 | $4.68 | $4.69 | $4.69 | 14,109,330 |
| 2021-07-16 | $5.06 | $5.09 | $5.01 | $5.05 | $5.05 | 4,609,200 |
| 2021-07-15 | $5.10 | $5.14 | $5.02 | $5.08 | $5.08 | 5,919,460 |
| 2021-07-14 | $5.25 | $5.30 | $5.08 | $5.10 | $5.10 | 10,353,300 |
| 2021-07-13 | $5.25 | $5.34 | $5.20 | $5.30 | $5.30 | 9,175,650 |
| 2021-07-12 | $5.08 | $5.37 | $5.05 | $5.26 | $5.26 | 15,285,220 |
| 2021-07-09 | $5.14 | $5.15 | $5.05 | $5.07 | $5.07 | 7,848,440 |
| 2021-07-08 | $5.17 | $5.27 | $5.08 | $5.10 | $5.10 | 10,473,660 |
| 2021-07-07 | $5.19 | $5.33 | $5.09 | $5.21 | $5.21 | 13,741,720 |
| 2021-07-06 | $5.19 | $5.42 | $5.19 | $5.27 | $5.27 | 15,438,640 |
| 2021-07-05 | $5.03 | $5.35 | $4.98 | $5.17 | $5.17 | 16,030,480 |
| 2021-07-02 | $5.00 | $5.15 | $5.00 | $5.05 | $5.05 | 10,981,040 |
| 2021-07-01 | $5.15 | $5.27 | $5.06 | $5.07 | $5.07 | 15,648,650 |
| 2021-06-30 | $5.26 | $5.35 | $5.11 | $5.17 | $5.17 | 19,112,020 |
| 2021-06-29 | $5.38 | $5.55 | $5.18 | $5.23 | $5.23 | 33,544,570 |
| 2021-06-28 | $5.57 | $5.98 | $5.44 | $5.61 | $5.61 | 64,343,310 |
| 2021-06-25 | $5.00 | $5.50 | $4.91 | $5.50 | $5.50 | 36,417,850 |
| 2021-06-24 | $5.35 | $5.44 | $4.90 | $5.00 | $5.00 | 42,220,740 |
| 2021-06-23 | $5.20 | $5.32 | $5.13 | $5.32 | $5.32 | 18,990,150 |
| 2021-06-22 | $4.40 | $4.84 | $4.38 | $4.84 | $4.84 | 18,093,310 |
| 2021-06-21 | $4.36 | $4.42 | $4.33 | $4.40 | $4.40 | 3,200,170 |
| 2021-06-18 | $4.43 | $4.43 | $4.36 | $4.38 | $4.38 | 5,130,120 |
| 2021-06-17 | $4.43 | $4.46 | $4.40 | $4.42 | $4.42 | 3,739,890 |
| 2021-06-16 | $4.46 | $4.51 | $4.41 | $4.46 | $4.46 | 5,522,370 |
| 2021-06-15 | $4.64 | $4.68 | $4.48 | $4.51 | $4.51 | 9,215,410 |
| 2021-06-14 | $4.64 | $4.64 | $4.64 | $4.64 | $4.64 | 0 |
| 2021-06-11 | $4.66 | $4.80 | $4.55 | $4.64 | $4.64 | 11,852,940 |
| 2021-06-10 | $4.57 | $4.69 | $4.57 | $4.66 | $4.66 | 6,416,000 |
| 2021-06-09 | $4.58 | $4.58 | $4.54 | $4.57 | $4.57 | 3,083,240 |
| 2021-06-08 | $4.54 | $4.62 | $4.51 | $4.57 | $4.57 | 4,402,240 |
| 2021-06-07 | $4.53 | $4.56 | $4.51 | $4.53 | $4.53 | 2,873,620 |
| 2021-06-04 | $4.54 | $4.55 | $4.50 | $4.51 | $4.51 | 3,125,570 |
| 2021-06-03 | $4.54 | $4.58 | $4.51 | $4.54 | $4.54 | 2,821,100 |
| 2021-06-02 | $4.56 | $4.58 | $4.51 | $4.52 | $4.52 | 3,490,790 |
| 2021-06-01 | $4.54 | $4.58 | $4.52 | $4.57 | $4.57 | 2,702,590 |
| 2021-05-31 | $4.59 | $4.61 | $4.53 | $4.54 | $4.54 | 4,537,440 |
| 2021-05-28 | $4.70 | $4.71 | $4.60 | $4.62 | $4.62 | 5,980,300 |
| 2021-05-27 | $4.72 | $4.76 | $4.69 | $4.74 | $4.74 | 5,198,670 |
| 2021-05-26 | $4.74 | $4.77 | $4.69 | $4.71 | $4.71 | 5,707,170 |
| 2021-05-25 | $4.63 | $4.88 | $4.60 | $4.80 | $4.80 | 7,912,530 |
| 2021-05-24 | $4.59 | $4.68 | $4.59 | $4.64 | $4.64 | 2,816,100 |
| 2021-05-21 | $4.64 | $4.71 | $4.60 | $4.60 | $4.60 | 4,033,510 |
| 2021-05-20 | $4.67 | $4.76 | $4.63 | $4.65 | $4.65 | 5,747,580 |
| 2021-05-19 | $4.64 | $4.79 | $4.56 | $4.73 | $4.73 | 8,252,490 |
| 2021-05-18 | $4.52 | $4.68 | $4.51 | $4.64 | $4.64 | 5,539,830 |
| 2021-05-17 | $4.58 | $4.60 | $4.51 | $4.52 | $4.52 | 3,720,780 |
| 2021-05-14 | $4.52 | $4.59 | $4.51 | $4.57 | $4.57 | 3,133,930 |
| 2021-05-13 | $4.58 | $4.65 | $4.51 | $4.53 | $4.53 | 3,858,400 |
| 2021-05-12 | $4.54 | $4.62 | $4.52 | $4.61 | $4.61 | 4,313,360 |
| 2021-05-11 | $4.51 | $4.58 | $4.50 | $4.55 | $4.55 | 2,963,750 |
| 2021-05-10 | $4.53 | $4.56 | $4.48 | $4.51 | $4.51 | 4,307,020 |
| 2021-05-07 | $4.48 | $4.54 | $4.45 | $4.51 | $4.51 | 3,901,900 |
| 2021-05-06 | $4.44 | $4.54 | $4.42 | $4.47 | $4.47 | 3,829,130 |
| 2021-05-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2021-05-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2021-04-30 | $4.51 | $4.55 | $4.42 | $4.43 | $4.43 | 4,217,240 |
| 2021-04-29 | $4.52 | $4.62 | $4.51 | $4.52 | $4.52 | 5,906,980 |
| 2021-04-28 | $4.77 | $4.77 | $4.70 | $4.71 | $4.71 | 3,060,690 |
| 2021-04-27 | $4.85 | $4.86 | $4.75 | $4.77 | $4.77 | 2,615,620 |
| 2021-04-26 | $4.88 | $4.92 | $4.85 | $4.86 | $4.86 | 3,090,170 |
| 2021-04-23 | $5.03 | $5.03 | $4.90 | $4.90 | $4.90 | 3,757,100 |
| 2021-04-22 | $5.00 | $5.03 | $5.00 | $5.02 | $5.02 | 2,398,350 |
| 2021-04-21 | $5.03 | $5.07 | $4.98 | $5.00 | $5.00 | 3,755,970 |
| 2021-04-20 | $5.03 | $5.10 | $5.02 | $5.05 | $5.05 | 4,041,500 |
| 2021-04-19 | $5.07 | $5.10 | $5.03 | $5.04 | $5.04 | 5,155,740 |
| 2021-04-16 | $4.90 | $5.07 | $4.87 | $5.07 | $5.07 | 8,449,080 |
| 2021-04-15 | $4.86 | $4.95 | $4.81 | $4.90 | $4.90 | 3,672,310 |
| 2021-04-14 | $4.87 | $4.95 | $4.83 | $4.95 | $4.95 | 3,191,990 |
| 2021-04-13 | $4.89 | $4.92 | $4.85 | $4.88 | $4.88 | 2,850,400 |
| 2021-04-12 | $4.91 | $4.94 | $4.88 | $4.89 | $4.89 | 1,852,200 |
| 2021-04-09 | $4.93 | $4.95 | $4.88 | $4.90 | $4.90 | 2,626,400 |
| 2021-04-08 | $5.02 | $5.02 | $4.92 | $4.93 | $4.93 | 2,694,940 |
| 2021-04-07 | $4.94 | $5.02 | $4.94 | $5.02 | $5.02 | 2,904,360 |
| 2021-04-06 | $4.93 | $4.98 | $4.91 | $4.97 | $4.97 | 1,769,300 |
| 2021-04-05 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2021-04-02 | $4.94 | $4.95 | $4.90 | $4.93 | $4.93 | 1,628,300 |
| 2021-04-01 | $4.97 | $4.97 | $4.91 | $4.92 | $4.92 | 1,657,600 |
| 2021-03-31 | $4.89 | $4.96 | $4.87 | $4.95 | $4.95 | 2,367,700 |
| 2021-03-30 | $5.01 | $5.01 | $4.90 | $4.91 | $4.91 | 3,352,920 |
| 2021-03-29 | $5.05 | $5.09 | $5.00 | $5.01 | $5.01 | 3,286,600 |
| 2021-03-26 | $5.14 | $5.14 | $5.05 | $5.07 | $5.07 | 4,073,750 |
| 2021-03-25 | $5.10 | $5.13 | $5.04 | $5.12 | $5.12 | 3,756,800 |
| 2021-03-24 | $5.06 | $5.12 | $5.02 | $5.09 | $5.09 | 3,435,510 |
| 2021-03-23 | $5.09 | $5.11 | $5.05 | $5.08 | $5.08 | 1,860,100 |
| 2021-03-22 | $5.04 | $5.10 | $5.02 | $5.09 | $5.09 | 2,409,000 |
| 2021-03-19 | $5.02 | $5.09 | $5.00 | $5.03 | $5.03 | 2,402,240 |
| 2021-03-18 | $5.10 | $5.12 | $5.03 | $5.03 | $5.03 | 3,445,200 |
| 2021-03-17 | $5.13 | $5.20 | $5.07 | $5.12 | $5.12 | 4,304,100 |
| 2021-03-16 | $5.02 | $5.12 | $5.02 | $5.12 | $5.12 | 3,406,640 |
| 2021-03-15 | $4.99 | $5.06 | $4.98 | $5.03 | $5.03 | 2,453,410 |
| 2021-03-12 | $4.94 | $5.03 | $4.89 | $5.02 | $5.02 | 3,604,730 |
| 2021-03-11 | $4.91 | $4.96 | $4.83 | $4.95 | $4.95 | 3,915,400 |
| 2021-03-10 | $5.01 | $5.03 | $4.91 | $4.93 | $4.93 | 4,308,800 |
| 2021-03-09 | $5.03 | $5.10 | $4.90 | $4.98 | $4.98 | 5,413,130 |
| 2021-03-08 | $5.12 | $5.17 | $5.04 | $5.04 | $5.04 | 4,927,300 |
| 2021-03-05 | $5.04 | $5.14 | $5.01 | $5.12 | $5.12 | 5,423,320 |
| 2021-03-04 | $4.98 | $5.08 | $4.97 | $5.02 | $5.02 | 4,740,250 |
| 2021-03-03 | $4.95 | $5.13 | $4.92 | $5.03 | $5.03 | 7,427,980 |
| 2021-03-02 | $5.02 | $5.04 | $4.92 | $4.96 | $4.96 | 2,531,400 |
| 2021-03-01 | $4.94 | $5.04 | $4.94 | $5.01 | $5.01 | 2,609,480 |
| 2021-02-26 | $4.90 | $4.97 | $4.88 | $4.94 | $4.94 | 2,947,230 |
| 2021-02-25 | $5.05 | $5.07 | $4.92 | $4.92 | $4.92 | 3,029,000 |
| 2021-02-24 | $4.92 | $5.03 | $4.90 | $4.98 | $4.98 | 3,210,490 |
| 2021-02-23 | $5.04 | $5.07 | $4.91 | $4.93 | $4.93 | 4,651,150 |
| 2021-02-22 | $4.94 | $5.15 | $4.94 | $5.03 | $5.03 | 8,098,400 |
| 2021-02-19 | $4.73 | $4.94 | $4.73 | $4.92 | $4.92 | 5,504,640 |
| 2021-02-18 | $4.67 | $4.79 | $4.67 | $4.74 | $4.74 | 4,054,220 |
| 2021-02-17 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-02-16 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-02-15 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-02-12 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-02-11 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 0 |
| 2021-02-10 | $4.57 | $4.65 | $4.56 | $4.62 | $4.62 | 2,421,620 |
| 2021-02-09 | $4.51 | $4.58 | $4.49 | $4.56 | $4.56 | 2,852,320 |
| 2021-02-08 | $4.57 | $4.57 | $4.39 | $4.50 | $4.50 | 3,820,290 |
| 2021-02-05 | $4.58 | $4.68 | $4.50 | $4.52 | $4.52 | 3,382,500 |
| 2021-02-04 | $4.69 | $4.72 | $4.51 | $4.57 | $4.57 | 5,021,400 |
| 2021-02-03 | $4.84 | $4.84 | $4.70 | $4.72 | $4.72 | 3,720,300 |
| 2021-02-02 | $4.81 | $4.88 | $4.75 | $4.81 | $4.81 | 3,702,530 |
| 2021-02-01 | $4.92 | $4.97 | $4.77 | $4.80 | $4.80 | 5,580,120 |
| 2021-01-29 | $5.09 | $5.15 | $4.88 | $4.93 | $4.93 | 6,124,060 |
| 2021-01-28 | $5.04 | $5.17 | $4.99 | $5.10 | $5.10 | 5,850,520 |
| 2021-01-27 | $5.03 | $5.13 | $5.02 | $5.04 | $5.04 | 4,406,580 |
| 2021-01-26 | $5.00 | $5.13 | $4.98 | $5.01 | $5.01 | 3,269,220 |
| 2021-01-25 | $5.08 | $5.08 | $4.97 | $5.02 | $5.02 | 3,751,700 |
| 2021-01-22 | $5.16 | $5.17 | $5.06 | $5.09 | $5.09 | 3,819,500 |
| 2021-01-21 | $5.19 | $5.26 | $5.13 | $5.16 | $5.16 | 4,797,620 |
| 2021-01-20 | $5.30 | $5.32 | $5.14 | $5.17 | $5.17 | 5,998,480 |
| 2021-01-19 | $5.19 | $5.34 | $5.14 | $5.28 | $5.28 | 7,202,320 |
| 2021-01-18 | $5.17 | $5.28 | $5.17 | $5.19 | $5.19 | 4,173,060 |
| 2021-01-15 | $5.15 | $5.27 | $5.12 | $5.20 | $5.20 | 4,283,930 |
| 2021-01-14 | $5.01 | $5.21 | $4.99 | $5.15 | $5.15 | 4,893,050 |
| 2021-01-13 | $5.10 | $5.11 | $4.95 | $5.03 | $5.03 | 4,780,280 |
| 2021-01-12 | $5.13 | $5.18 | $5.07 | $5.12 | $5.12 | 2,918,330 |
| 2021-01-11 | $5.14 | $5.25 | $5.09 | $5.14 | $5.14 | 5,525,700 |
| 2021-01-08 | $5.06 | $5.20 | $4.99 | $5.15 | $5.15 | 4,613,300 |
| 2021-01-07 | $5.30 | $5.30 | $5.01 | $5.06 | $5.06 | 6,980,860 |
| 2021-01-06 | $5.42 | $5.43 | $5.28 | $5.29 | $5.29 | 4,360,300 |
| 2021-01-05 | $5.45 | $5.48 | $5.38 | $5.41 | $5.41 | 4,277,550 |
| 2021-01-04 | $5.43 | $5.50 | $5.43 | $5.47 | $5.47 | 3,264,650 |
| 2021-01-01 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2020-12-31 | $5.42 | $5.50 | $5.36 | $5.46 | $5.46 | 2,954,740 |
| 2020-12-30 | $5.38 | $5.45 | $5.35 | $5.42 | $5.42 | 2,655,720 |
| 2020-12-29 | $5.28 | $5.50 | $5.28 | $5.38 | $5.38 | 3,776,580 |
| 2020-12-28 | $5.31 | $5.36 | $5.26 | $5.28 | $5.28 | 2,923,090 |
| 2020-12-25 | $5.31 | $5.37 | $5.26 | $5.35 | $5.35 | 2,572,600 |
| 2020-12-24 | $5.49 | $5.50 | $5.32 | $5.32 | $5.32 | 4,211,060 |
| 2020-12-23 | $5.50 | $5.59 | $5.49 | $5.50 | $5.50 | 3,330,820 |
| 2020-12-22 | $5.60 | $5.64 | $5.51 | $5.52 | $5.52 | 3,055,740 |
| 2020-12-21 | $5.60 | $5.68 | $5.56 | $5.62 | $5.62 | 2,261,890 |
| 2020-12-18 | $5.67 | $5.70 | $5.62 | $5.62 | $5.62 | 3,101,830 |
| 2020-12-17 | $5.60 | $5.69 | $5.52 | $5.66 | $5.66 | 3,646,740 |
| 2020-12-16 | $5.71 | $5.72 | $5.62 | $5.62 | $5.62 | 3,165,020 |
| 2020-12-15 | $5.70 | $5.74 | $5.68 | $5.71 | $5.71 | 2,455,920 |
| 2020-12-14 | $5.68 | $5.74 | $5.66 | $5.73 | $5.73 | 3,271,510 |
| 2020-12-11 | $5.87 | $5.90 | $5.63 | $5.72 | $5.72 | 7,821,610 |
| 2020-12-10 | $5.91 | $5.92 | $5.83 | $5.86 | $5.86 | 4,854,900 |
| 2020-12-09 | $6.21 | $6.22 | $5.91 | $5.93 | $5.93 | 12,923,620 |
| 2020-12-08 | $6.29 | $6.32 | $6.20 | $6.21 | $6.21 | 4,951,320 |
| 2020-12-07 | $6.30 | $6.31 | $6.26 | $6.26 | $6.26 | 3,327,860 |
| 2020-12-04 | $6.32 | $6.33 | $6.26 | $6.31 | $6.31 | 4,187,650 |
| 2020-12-03 | $6.28 | $6.39 | $6.25 | $6.33 | $6.33 | 7,967,360 |
| 2020-12-02 | $6.34 | $6.35 | $6.28 | $6.30 | $6.30 | 5,386,390 |
| 2020-12-01 | $6.30 | $6.36 | $6.28 | $6.33 | $6.33 | 5,517,780 |
| 2020-11-30 | $6.30 | $6.38 | $6.26 | $6.30 | $6.30 | 6,491,980 |
| 2020-11-27 | $6.27 | $6.32 | $6.24 | $6.28 | $6.28 | 5,517,330 |
| 2020-11-26 | $6.27 | $6.34 | $6.22 | $6.28 | $6.28 | 5,310,120 |
| 2020-11-25 | $6.26 | $6.33 | $6.25 | $6.27 | $6.27 | 6,808,240 |
| 2020-11-24 | $6.28 | $6.34 | $6.25 | $6.25 | $6.25 | 5,733,800 |
| 2020-11-23 | $6.30 | $6.33 | $6.25 | $6.28 | $6.28 | 6,264,800 |
| 2020-11-20 | $6.31 | $6.34 | $6.26 | $6.28 | $6.28 | 4,625,670 |
| 2020-11-19 | $6.34 | $6.35 | $6.27 | $6.31 | $6.31 | 3,760,510 |
| 2020-11-18 | $6.34 | $6.40 | $6.29 | $6.34 | $6.34 | 4,717,120 |
| 2020-11-17 | $6.37 | $6.38 | $6.28 | $6.34 | $6.34 | 3,430,400 |
| 2020-11-16 | $6.36 | $6.38 | $6.25 | $6.37 | $6.37 | 3,188,690 |
| 2020-11-13 | $6.30 | $6.34 | $6.20 | $6.28 | $6.28 | 3,580,920 |
| 2020-11-12 | $6.28 | $6.40 | $6.28 | $6.32 | $6.32 | 3,189,980 |
| 2020-11-11 | $6.31 | $6.34 | $6.24 | $6.28 | $6.28 | 2,900,370 |
| 2020-11-10 | $6.42 | $6.43 | $6.30 | $6.32 | $6.32 | 4,770,200 |
| 2020-11-09 | $6.30 | $6.41 | $6.30 | $6.38 | $6.38 | 5,228,470 |
| 2020-11-06 | $6.33 | $6.41 | $6.26 | $6.28 | $6.28 | 3,661,750 |
| 2020-11-05 | $6.28 | $6.33 | $6.22 | $6.32 | $6.32 | 4,075,300 |
| 2020-11-04 | $6.31 | $6.33 | $6.20 | $6.22 | $6.22 | 3,810,800 |
| 2020-11-03 | $6.23 | $6.37 | $6.23 | $6.32 | $6.32 | 5,875,400 |
| 2020-11-02 | $6.55 | $6.59 | $6.18 | $6.28 | $6.28 | 11,019,580 |
| 2020-10-30 | $6.80 | $6.84 | $6.55 | $6.57 | $6.57 | 6,111,200 |
| 2020-10-29 | $6.76 | $6.87 | $6.68 | $6.84 | $6.84 | 4,056,210 |
| 2020-10-28 | $6.95 | $6.95 | $6.68 | $6.77 | $6.77 | 6,705,870 |
| 2020-10-27 | $7.03 | $7.06 | $6.90 | $6.90 | $6.90 | 4,940,390 |
| 2020-10-26 | $7.04 | $7.11 | $7.00 | $7.07 | $7.07 | 2,038,000 |
| 2020-10-23 | $7.19 | $7.21 | $7.03 | $7.05 | $7.05 | 4,326,600 |
| 2020-10-22 | $7.20 | $7.24 | $7.07 | $7.19 | $7.19 | 2,588,300 |
| 2020-10-21 | $7.23 | $7.25 | $7.15 | $7.22 | $7.22 | 3,390,400 |
| 2020-10-20 | $7.19 | $7.21 | $7.11 | $7.20 | $7.20 | 3,333,450 |
| 2020-10-19 | $7.24 | $7.32 | $7.17 | $7.18 | $7.18 | 3,536,310 |
| 2020-10-16 | $7.23 | $7.29 | $7.17 | $7.21 | $7.21 | 2,543,500 |
| 2020-10-15 | $7.25 | $7.31 | $7.20 | $7.24 | $7.24 | 3,782,120 |
| 2020-10-14 | $7.32 | $7.33 | $7.22 | $7.26 | $7.26 | 2,786,210 |
| 2020-10-13 | $7.42 | $7.43 | $7.28 | $7.32 | $7.32 | 3,260,210 |
| 2020-10-12 | $7.22 | $7.46 | $7.22 | $7.42 | $7.42 | 6,819,160 |
| 2020-10-09 | $7.09 | $7.24 | $7.09 | $7.22 | $7.22 | 4,677,250 |
| 2020-10-08 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-07 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-06 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-05 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-10-01 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 0 |
| 2020-09-30 | $7.15 | $7.15 | $7.00 | $7.03 | $7.03 | 3,846,220 |
| 2020-09-29 | $7.06 | $7.14 | $7.03 | $7.11 | $7.11 | 3,025,420 |
| 2020-09-28 | $7.09 | $7.17 | $6.99 | $7.05 | $7.05 | 4,478,810 |
| 2020-09-25 | $7.03 | $7.08 | $6.90 | $7.05 | $7.05 | 4,424,700 |
| 2020-09-24 | $7.13 | $7.13 | $7.03 | $7.03 | $7.03 | 4,299,100 |
| 2020-09-23 | $7.07 | $7.16 | $7.07 | $7.11 | $7.11 | 2,370,900 |
| 2020-09-22 | $7.18 | $7.21 | $7.08 | $7.09 | $7.09 | 4,298,220 |
| 2020-09-21 | $7.22 | $7.28 | $7.20 | $7.23 | $7.23 | 4,022,460 |
| 2020-09-18 | $7.23 | $7.25 | $7.16 | $7.21 | $7.21 | 7,509,810 |
| 2020-09-17 | $7.22 | $7.27 | $7.14 | $7.20 | $7.20 | 4,605,600 |
| 2020-09-16 | $7.28 | $7.31 | $7.17 | $7.22 | $7.22 | 3,374,400 |
| 2020-09-15 | $7.24 | $7.40 | $7.22 | $7.30 | $7.30 | 3,731,460 |
| 2020-09-14 | $7.27 | $7.34 | $7.21 | $7.27 | $7.27 | 3,431,400 |
| 2020-09-11 | $7.04 | $7.27 | $7.04 | $7.24 | $7.24 | 5,098,150 |
| 2020-09-10 | $7.45 | $7.46 | $7.14 | $7.14 | $7.14 | 8,252,800 |
| 2020-09-09 | $7.39 | $7.49 | $7.36 | $7.39 | $7.39 | 6,548,050 |
| 2020-09-08 | $7.39 | $7.49 | $7.34 | $7.45 | $7.45 | 6,428,570 |
| 2020-09-07 | $7.47 | $7.60 | $7.36 | $7.38 | $7.38 | 6,754,550 |
| 2020-09-04 | $7.44 | $7.54 | $7.41 | $7.51 | $7.51 | 7,138,880 |
| 2020-09-03 | $7.63 | $7.65 | $7.52 | $7.55 | $7.55 | 7,597,380 |
| 2020-09-02 | $7.65 | $7.71 | $7.60 | $7.64 | $7.64 | 9,442,870 |
| 2020-09-01 | $7.78 | $7.79 | $7.60 | $7.64 | $7.64 | 12,316,640 |
| 2020-08-31 | $7.62 | $7.97 | $7.62 | $7.79 | $7.79 | 16,388,290 |
| 2020-08-28 | $7.74 | $7.76 | $7.52 | $7.61 | $7.61 | 14,436,440 |
| 2020-08-27 | $8.05 | $8.27 | $7.81 | $7.81 | $7.81 | 24,881,640 |
| 2020-08-26 | $7.78 | $7.82 | $7.60 | $7.70 | $7.70 | 7,674,820 |
| 2020-08-25 | $7.90 | $7.90 | $7.72 | $7.75 | $7.75 | 6,433,070 |
| 2020-08-24 | $8.00 | $8.04 | $7.81 | $7.86 | $7.86 | 7,666,490 |
| 2020-08-21 | $8.06 | $8.23 | $7.99 | $8.05 | $8.05 | 12,423,190 |
| 2020-08-20 | $7.81 | $8.28 | $7.75 | $8.09 | $8.09 | 22,651,330 |
| 2020-08-19 | $7.79 | $7.96 | $7.65 | $7.88 | $7.88 | 13,749,690 |
| 2020-08-18 | $7.88 | $7.92 | $7.74 | $7.79 | $7.79 | 8,297,050 |
| 2020-08-17 | $7.96 | $8.08 | $7.75 | $7.91 | $7.91 | 13,757,500 |
| 2020-08-14 | $7.82 | $8.12 | $7.79 | $7.94 | $7.94 | 15,016,900 |
| 2020-08-13 | $7.93 | $7.98 | $7.75 | $7.81 | $7.81 | 13,919,990 |
| 2020-08-12 | $7.44 | $8.14 | $7.33 | $8.00 | $8.00 | 26,999,390 |
| 2020-08-11 | $7.81 | $7.81 | $7.44 | $7.46 | $7.46 | 15,829,760 |
| 2020-08-10 | $7.75 | $8.11 | $7.68 | $7.85 | $7.85 | 24,274,840 |
| 2020-08-07 | $7.34 | $7.75 | $7.16 | $7.64 | $7.64 | 16,460,030 |
| 2020-08-06 | $7.41 | $7.45 | $7.26 | $7.34 | $7.34 | 5,091,040 |
| 2020-08-05 | $7.47 | $7.50 | $7.33 | $7.41 | $7.41 | 4,483,670 |
| 2020-08-04 | $7.52 | $7.55 | $7.43 | $7.47 | $7.47 | 5,025,400 |
| 2020-08-03 | $7.35 | $7.55 | $7.35 | $7.52 | $7.52 | 6,218,900 |
| 2020-07-31 | $7.30 | $7.41 | $7.24 | $7.35 | $7.35 | 4,542,980 |
| 2020-07-30 | $7.37 | $7.42 | $7.28 | $7.31 | $7.31 | 4,029,480 |
| 2020-07-29 | $7.24 | $7.38 | $7.14 | $7.38 | $7.38 | 4,279,330 |
| 2020-07-28 | $7.19 | $7.27 | $7.16 | $7.24 | $7.24 | 3,843,800 |
| 2020-07-27 | $7.18 | $7.26 | $7.07 | $7.18 | $7.18 | 4,304,220 |
| 2020-07-24 | $7.38 | $7.52 | $7.16 | $7.18 | $7.18 | 6,738,730 |
| 2020-07-23 | $7.50 | $7.54 | $7.23 | $7.46 | $7.46 | 7,730,640 |
| 2020-07-22 | $7.48 | $7.66 | $7.46 | $7.55 | $7.55 | 6,428,670 |
| 2020-07-21 | $7.52 | $7.66 | $7.47 | $7.55 | $7.55 | 5,647,040 |
| 2020-07-20 | $7.32 | $7.53 | $7.31 | $7.52 | $7.52 | 6,847,240 |
| 2020-07-17 | $7.52 | $7.55 | $7.27 | $7.31 | $7.31 | 7,925,700 |
| 2020-07-16 | $7.87 | $7.96 | $7.52 | $7.56 | $7.46 | 9,348,980 |
| 2020-07-15 | $8.18 | $8.25 | $7.83 | $7.83 | $7.72 | 11,677,400 |
| 2020-07-14 | $8.24 | $8.27 | $7.96 | $8.10 | $7.99 | 14,159,640 |
| 2020-07-13 | $7.99 | $8.26 | $7.91 | $8.18 | $8.07 | 13,204,370 |
| 2020-07-10 | $8.00 | $8.20 | $7.90 | $7.95 | $7.84 | 15,859,820 |
| 2020-07-09 | $7.95 | $8.12 | $7.90 | $8.04 | $7.93 | 13,520,370 |
| 2020-07-08 | $7.92 | $8.11 | $7.80 | $7.93 | $7.82 | 13,191,230 |
| 2020-07-07 | $7.80 | $7.92 | $7.71 | $7.78 | $7.68 | 15,117,930 |
| 2020-07-06 | $7.55 | $7.86 | $7.50 | $7.78 | $7.68 | 14,499,430 |
| 2020-07-03 | $7.31 | $7.59 | $7.27 | $7.53 | $7.43 | 12,746,310 |
| 2020-07-02 | $7.11 | $7.34 | $7.08 | $7.31 | $7.21 | 9,173,420 |
| 2020-07-01 | $7.17 | $7.20 | $7.07 | $7.13 | $7.03 | 4,303,280 |
| 2020-06-30 | $7.15 | $7.17 | $7.11 | $7.13 | $7.03 | 3,187,200 |
| 2020-06-29 | $7.24 | $7.24 | $7.07 | $7.10 | $7.00 | 4,543,610 |
| 2020-06-26 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 0 |
| 2020-06-25 | $7.25 | $7.25 | $7.25 | $7.25 | $7.15 | 0 |
| 2020-06-24 | $7.34 | $7.34 | $7.24 | $7.25 | $7.15 | 3,596,690 |
| 2020-06-23 | $7.41 | $7.43 | $7.20 | $7.30 | $7.20 | 6,449,680 |
| 2020-06-22 | $7.48 | $7.51 | $7.40 | $7.41 | $7.31 | 4,446,020 |
| 2020-06-19 | $7.44 | $7.49 | $7.39 | $7.49 | $7.39 | 5,841,220 |
| 2020-06-18 | $7.49 | $7.54 | $7.40 | $7.44 | $7.34 | 5,081,500 |
| 2020-06-17 | $7.48 | $7.52 | $7.41 | $7.49 | $7.39 | 6,256,630 |
| 2020-06-16 | $7.48 | $7.59 | $7.44 | $7.48 | $7.38 | 6,154,240 |
| 2020-06-15 | $7.43 | $7.59 | $7.37 | $7.41 | $7.31 | 7,956,770 |
| 2020-06-12 | $7.20 | $7.47 | $7.20 | $7.43 | $7.33 | 7,209,240 |
| 2020-06-11 | $7.45 | $7.62 | $7.37 | $7.39 | $7.29 | 8,576,430 |
| 2020-06-10 | $7.51 | $7.53 | $7.41 | $7.44 | $7.34 | 6,104,070 |
| 2020-06-09 | $7.66 | $7.66 | $7.50 | $7.53 | $7.43 | 10,189,070 |
| 2020-06-08 | $7.80 | $7.87 | $7.65 | $7.66 | $7.56 | 14,142,280 |
| 2020-06-05 | $7.70 | $8.05 | $7.70 | $7.93 | $7.82 | 16,359,570 |
| 2020-06-04 | $7.80 | $7.97 | $7.68 | $7.78 | $7.68 | 16,755,350 |
| 2020-06-03 | $7.80 | $8.07 | $7.62 | $7.96 | $7.85 | 19,828,070 |
| 2020-06-02 | $8.06 | $8.45 | $7.78 | $7.81 | $7.70 | 23,720,170 |
| 2020-06-01 | $7.81 | $8.12 | $7.72 | $8.02 | $7.91 | 28,072,800 |
| 2020-05-29 | $7.59 | $7.93 | $7.45 | $7.80 | $7.69 | 31,493,540 |
| 2020-05-28 | $7.15 | $7.56 | $7.15 | $7.22 | $7.12 | 12,964,500 |
| 2020-05-27 | $7.17 | $7.18 | $7.01 | $7.05 | $6.95 | 7,543,980 |
| 2020-05-26 | $7.17 | $7.30 | $7.09 | $7.19 | $7.09 | 8,530,350 |
| 2020-05-25 | $7.20 | $7.32 | $7.12 | $7.16 | $7.06 | 11,224,560 |
| 2020-05-22 | $7.20 | $7.78 | $6.96 | $7.47 | $7.37 | 30,048,650 |
| 2020-05-21 | $7.01 | $7.56 | $6.97 | $7.40 | $7.30 | 29,649,970 |
| 2020-05-20 | $6.83 | $7.03 | $6.82 | $6.87 | $6.78 | 6,285,610 |
| 2020-05-19 | $6.87 | $6.91 | $6.81 | $6.84 | $6.75 | 3,712,480 |
| 2020-05-18 | $7.00 | $7.03 | $6.80 | $6.81 | $6.72 | 6,895,180 |
| 2020-05-15 | $7.04 | $7.10 | $6.95 | $7.01 | $6.92 | 4,996,810 |
| 2020-05-14 | $6.89 | $7.17 | $6.88 | $7.06 | $6.96 | 7,980,110 |
| 2020-05-13 | $7.14 | $7.14 | $6.81 | $6.98 | $6.89 | 13,461,100 |
| 2020-05-12 | $7.36 | $7.37 | $7.07 | $7.15 | $7.05 | 6,000,580 |
| 2020-05-11 | $7.42 | $7.47 | $7.26 | $7.30 | $7.20 | 3,901,040 |
| 2020-05-08 | $7.35 | $7.44 | $7.30 | $7.36 | $7.26 | 4,602,390 |
| 2020-05-07 | $7.39 | $7.44 | $7.31 | $7.35 | $7.25 | 3,757,300 |
| 2020-05-06 | $7.06 | $7.36 | $7.03 | $7.34 | $7.24 | 3,969,180 |
| 2020-05-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.02 | 0 |
| 2020-05-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.02 | 0 |
| 2020-05-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.02 | 0 |
| 2020-04-30 | $6.93 | $7.17 | $6.93 | $7.12 | $7.02 | 4,079,520 |
| 2020-04-29 | $7.14 | $7.20 | $6.90 | $6.93 | $6.84 | 6,502,450 |
| 2020-04-28 | $7.53 | $7.53 | $6.99 | $7.17 | $7.07 | 5,912,600 |
| 2020-04-27 | $7.54 | $7.64 | $7.45 | $7.47 | $7.37 | 3,738,180 |
| 2020-04-24 | $7.76 | $7.79 | $7.51 | $7.53 | $7.43 | 4,955,620 |
| 2020-04-23 | $7.83 | $7.83 | $7.71 | $7.75 | $7.65 | 4,044,450 |
| 2020-04-22 | $7.68 | $7.81 | $7.68 | $7.78 | $7.68 | 3,701,330 |
| 2020-04-21 | $7.82 | $7.87 | $7.70 | $7.82 | $7.71 | 5,022,770 |
| 2020-04-20 | $7.81 | $7.84 | $7.76 | $7.82 | $7.71 | 3,583,370 |
| 2020-04-17 | $7.80 | $7.98 | $7.78 | $7.81 | $7.70 | 5,172,570 |
| 2020-04-16 | $7.71 | $7.79 | $7.63 | $7.75 | $7.65 | 3,350,190 |
| 2020-04-15 | $7.83 | $7.86 | $7.73 | $7.74 | $7.64 | 3,877,550 |
| 2020-04-14 | $7.74 | $7.83 | $7.74 | $7.82 | $7.71 | 3,197,330 |
| 2020-04-13 | $7.95 | $7.95 | $7.71 | $7.73 | $7.63 | 4,791,810 |
| 2020-04-10 | $8.19 | $8.19 | $7.92 | $7.94 | $7.83 | 5,477,240 |
| 2020-04-09 | $8.10 | $8.25 | $8.02 | $8.21 | $8.10 | 7,754,600 |
| 2020-04-08 | $7.93 | $8.11 | $7.89 | $8.03 | $7.92 | 6,685,720 |
| 2020-04-07 | $7.89 | $7.97 | $7.80 | $7.93 | $7.82 | 5,967,110 |
| 2020-04-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.62 | 0 |
| 2020-04-03 | $7.84 | $7.85 | $7.71 | $7.72 | $7.62 | 4,101,390 |
| 2020-04-02 | $7.64 | $7.84 | $7.60 | $7.84 | $7.73 | 4,684,940 |
| 2020-04-01 | $7.63 | $7.80 | $7.61 | $7.65 | $7.55 | 3,433,020 |
| 2020-03-31 | $7.77 | $7.80 | $7.66 | $7.68 | $7.58 | 3,085,120 |
| 2020-03-30 | $7.80 | $7.82 | $7.60 | $7.69 | $7.59 | 3,991,180 |
| 2020-03-27 | $7.98 | $8.04 | $7.85 | $7.87 | $7.76 | 4,449,380 |
| 2020-03-26 | $7.97 | $8.03 | $7.87 | $7.91 | $7.80 | 5,603,890 |
| 2020-03-25 | $7.97 | $8.18 | $7.97 | $8.04 | $7.93 | 8,030,610 |
| 2020-03-24 | $7.82 | $7.86 | $7.63 | $7.85 | $7.74 | 5,352,430 |
| 2020-03-23 | $7.76 | $7.89 | $7.68 | $7.70 | $7.60 | 6,036,010 |
| 2020-03-20 | $8.01 | $8.04 | $7.80 | $8.01 | $7.90 | 6,229,490 |
| 2020-03-19 | $7.56 | $7.96 | $7.56 | $7.88 | $7.77 | 8,159,810 |
| 2020-03-18 | $7.92 | $8.04 | $7.72 | $7.73 | $7.63 | 7,466,550 |
| 2020-03-17 | $7.98 | $8.13 | $7.56 | $7.83 | $7.72 | 9,019,930 |
| 2020-03-16 | $8.50 | $8.52 | $7.91 | $7.91 | $7.80 | 13,131,090 |
| 2020-03-13 | $8.03 | $8.48 | $7.95 | $8.39 | $8.28 | 12,775,960 |
| 2020-03-12 | $8.60 | $8.68 | $8.36 | $8.45 | $8.34 | 9,714,470 |
| 2020-03-11 | $8.65 | $8.89 | $8.65 | $8.69 | $8.57 | 15,485,140 |
| 2020-03-10 | $8.22 | $8.69 | $8.22 | $8.65 | $8.53 | 15,082,530 |
| 2020-03-09 | $8.52 | $8.68 | $8.40 | $8.43 | $8.32 | 14,758,390 |
| 2020-03-06 | $8.93 | $9.00 | $8.81 | $8.84 | $8.72 | 12,131,560 |
| 2020-03-05 | $9.16 | $9.22 | $8.93 | $9.10 | $8.98 | 17,659,380 |
| 2020-03-04 | $8.89 | $9.09 | $8.75 | $9.01 | $8.89 | 21,183,010 |
| 2020-03-03 | $9.00 | $9.43 | $8.89 | $9.08 | $8.96 | 36,343,080 |
| 2020-03-02 | $8.35 | $8.92 | $8.33 | $8.81 | $8.69 | 29,684,280 |
| 2020-02-28 | $8.71 | $8.88 | $8.31 | $8.36 | $8.25 | 27,003,540 |
| 2020-02-27 | $9.57 | $9.71 | $8.87 | $9.22 | $9.10 | 34,603,750 |
| 2020-02-26 | $11.30 | $11.30 | $9.80 | $9.85 | $9.72 | 54,380,700 |
| 2020-02-25 | $9.84 | $10.65 | $9.66 | $10.41 | $10.27 | 46,854,280 |
| 2020-02-24 | $9.66 | $10.27 | $9.42 | $10.27 | $10.13 | 50,469,270 |
| 2020-02-21 | $9.79 | $10.65 | $9.20 | $9.34 | $9.21 | 53,676,820 |
| 2020-02-20 | $9.22 | $9.70 | $9.20 | $9.70 | $9.57 | 51,398,420 |
| 2020-02-19 | $8.86 | $9.38 | $8.70 | $9.24 | $9.12 | 42,894,580 |
| 2020-02-18 | $8.59 | $9.13 | $8.55 | $8.95 | $8.83 | 28,212,260 |
| 2020-02-17 | $8.25 | $8.75 | $8.22 | $8.60 | $8.48 | 17,215,070 |
| 2020-02-14 | $8.41 | $8.48 | $8.21 | $8.29 | $8.18 | 11,875,370 |
| 2020-02-13 | $8.30 | $8.62 | $8.22 | $8.41 | $8.30 | 18,735,850 |
| 2020-02-12 | $8.16 | $8.35 | $8.03 | $8.32 | $8.21 | 15,587,510 |
| 2020-02-11 | $8.14 | $8.65 | $8.04 | $8.19 | $8.08 | 21,880,480 |
| 2020-02-10 | $7.88 | $8.17 | $7.82 | $8.06 | $7.95 | 16,034,890 |
| 2020-02-07 | $8.20 | $8.20 | $7.70 | $7.95 | $7.84 | 17,506,430 |
| 2020-02-06 | $7.41 | $7.69 | $7.31 | $7.63 | $7.53 | 13,987,290 |
| 2020-02-05 | $7.02 | $7.72 | $7.02 | $7.40 | $7.30 | 19,548,290 |
| 2020-02-04 | $6.67 | $7.11 | $6.67 | $7.02 | $6.93 | 24,361,090 |
| 2020-02-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.31 | 2,111,700 |
| 2020-01-31 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2020-01-30 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2020-01-29 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2020-01-28 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2020-01-27 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2020-01-24 | $8.23 | $8.23 | $8.23 | $8.23 | $8.12 | 0 |
| 2020-01-23 | $8.66 | $8.75 | $8.09 | $8.23 | $8.12 | 13,184,160 |
| 2020-01-22 | $8.59 | $8.79 | $8.44 | $8.79 | $8.67 | 11,616,630 |
| 2020-01-21 | $8.94 | $8.96 | $8.61 | $8.64 | $8.52 | 13,869,510 |
| 2020-01-20 | $8.90 | $9.02 | $8.77 | $9.02 | $8.90 | 16,601,920 |
| 2020-01-17 | $9.05 | $9.18 | $8.80 | $8.90 | $8.78 | 18,412,920 |
| 2020-01-16 | $9.09 | $9.26 | $9.03 | $9.08 | $8.96 | 20,603,230 |
| 2020-01-15 | $9.50 | $9.53 | $8.99 | $9.18 | $9.06 | 40,224,970 |
| 2020-01-14 | $8.50 | $9.36 | $8.50 | $9.36 | $9.23 | 52,561,040 |
| 2020-01-13 | $8.47 | $8.53 | $8.35 | $8.51 | $8.40 | 7,913,970 |
| 2020-01-10 | $8.65 | $8.68 | $8.42 | $8.47 | $8.36 | 7,004,360 |
| 2020-01-09 | $8.58 | $8.74 | $8.52 | $8.60 | $8.48 | 10,214,210 |
| 2020-01-08 | $8.70 | $8.78 | $8.44 | $8.47 | $8.36 | 14,091,600 |
| 2020-01-07 | $8.35 | $8.86 | $8.31 | $8.79 | $8.67 | 22,048,000 |
| 2020-01-06 | $8.24 | $8.43 | $8.15 | $8.35 | $8.24 | 9,384,170 |
| 2020-01-03 | $8.25 | $8.35 | $8.20 | $8.27 | $8.16 | 7,062,810 |
| 2020-01-02 | $8.10 | $8.28 | $8.10 | $8.23 | $8.12 | 7,655,370 |
| 2020-01-01 | $8.05 | $8.05 | $8.05 | $8.05 | $7.94 | 0 |
| 2019-12-31 | $8.03 | $8.08 | $7.97 | $8.05 | $7.94 | 3,753,710 |
| 2019-12-30 | $7.93 | $8.05 | $7.76 | $8.04 | $7.93 | 5,335,010 |
| 2019-12-27 | $8.07 | $8.15 | $7.92 | $7.92 | $7.81 | 6,298,180 |
| 2019-12-26 | $8.01 | $8.07 | $7.93 | $8.06 | $7.95 | 4,953,100 |
| 2019-12-25 | $7.95 | $8.09 | $7.90 | $8.02 | $7.91 | 4,668,490 |
| 2019-12-24 | $7.87 | $7.97 | $7.86 | $7.94 | $7.83 | 3,764,020 |
| 2019-12-23 | $8.18 | $8.18 | $7.85 | $7.85 | $7.74 | 8,990,520 |
| 2019-12-20 | $8.45 | $8.48 | $8.18 | $8.19 | $8.08 | 11,152,050 |
| 2019-12-19 | $8.79 | $8.87 | $8.45 | $8.49 | $8.38 | 14,872,730 |
| 2019-12-18 | $8.33 | $8.68 | $8.31 | $8.57 | $8.45 | 15,797,560 |
| 2019-12-17 | $8.13 | $8.46 | $8.11 | $8.42 | $8.31 | 14,809,710 |
| 2019-12-16 | $8.02 | $8.13 | $7.96 | $8.10 | $7.99 | 5,430,400 |
| 2019-12-13 | $7.98 | $8.06 | $7.94 | $8.02 | $7.91 | 6,549,550 |
| 2019-12-12 | $8.12 | $8.17 | $7.93 | $8.00 | $7.89 | 9,234,640 |
| 2019-12-11 | $7.87 | $8.05 | $7.81 | $8.02 | $7.91 | 6,405,350 |
| 2019-12-10 | $7.78 | $8.01 | $7.73 | $7.93 | $7.82 | 5,724,780 |
| 2019-12-09 | $7.82 | $7.86 | $7.73 | $7.84 | $7.73 | 4,089,320 |
| 2019-12-06 | $7.66 | $7.80 | $7.62 | $7.78 | $7.68 | 5,510,100 |
| 2019-12-05 | $7.56 | $7.67 | $7.56 | $7.64 | $7.54 | 3,979,170 |
| 2019-12-04 | $7.56 | $7.60 | $7.47 | $7.56 | $7.46 | 4,190,990 |
| 2019-12-03 | $7.72 | $7.73 | $7.49 | $7.57 | $7.47 | 6,628,220 |
| 2019-12-02 | $7.73 | $7.78 | $7.70 | $7.72 | $7.62 | 2,310,770 |
| 2019-11-29 | $7.68 | $7.75 | $7.65 | $7.73 | $7.63 | 2,293,010 |
| 2019-11-28 | $7.80 | $7.83 | $7.69 | $7.71 | $7.61 | 3,582,900 |
| 2019-11-27 | $7.78 | $7.88 | $7.77 | $7.80 | $7.69 | 3,104,200 |
| 2019-11-26 | $7.94 | $8.00 | $7.75 | $7.78 | $7.68 | 6,658,610 |
| 2019-11-25 | $8.16 | $8.16 | $7.92 | $7.96 | $7.85 | 4,993,210 |
| 2019-11-22 | $8.24 | $8.40 | $8.08 | $8.12 | $8.01 | 7,622,100 |
| 2019-11-21 | $8.22 | $8.47 | $8.14 | $8.41 | $8.30 | 7,386,600 |
| 2019-11-20 | $8.25 | $8.29 | $8.11 | $8.17 | $8.06 | 4,825,950 |
| 2019-11-19 | $8.08 | $8.37 | $8.05 | $8.25 | $8.14 | 7,061,780 |
| 2019-11-18 | $8.01 | $8.15 | $8.01 | $8.08 | $7.97 | 3,245,540 |
| 2019-11-15 | $8.25 | $8.25 | $8.02 | $8.02 | $7.91 | 3,430,670 |
| 2019-11-14 | $8.03 | $8.30 | $7.95 | $8.17 | $8.06 | 5,274,470 |
| 2019-11-13 | $8.27 | $8.27 | $7.97 | $8.03 | $7.92 | 6,511,430 |
| 2019-11-12 | $8.18 | $8.29 | $8.10 | $8.24 | $8.13 | 3,311,270 |
| 2019-11-11 | $8.69 | $8.70 | $8.16 | $8.25 | $8.14 | 9,645,330 |
| 2019-11-08 | $8.75 | $8.77 | $8.68 | $8.68 | $8.56 | 3,232,710 |
| 2019-11-07 | $8.69 | $8.74 | $8.63 | $8.68 | $8.56 | 2,530,960 |
| 2019-11-06 | $8.84 | $8.84 | $8.66 | $8.69 | $8.57 | 5,358,420 |
| 2019-11-05 | $8.79 | $8.89 | $8.77 | $8.87 | $8.75 | 4,673,850 |
| 2019-11-04 | $8.78 | $8.90 | $8.73 | $8.74 | $8.62 | 4,395,860 |
| 2019-11-01 | $8.74 | $8.85 | $8.68 | $8.78 | $8.66 | 3,448,320 |
| 2019-10-31 | $8.93 | $8.98 | $8.67 | $8.74 | $8.62 | 6,258,900 |
| 2019-10-30 | $9.01 | $9.09 | $8.88 | $8.98 | $8.86 | 5,682,500 |
| 2019-10-29 | $9.26 | $9.27 | $9.05 | $9.06 | $8.94 | 6,906,430 |
| 2019-10-28 | $8.96 | $9.35 | $8.96 | $9.28 | $9.15 | 10,251,260 |
| 2019-10-25 | $8.83 | $9.13 | $8.79 | $9.02 | $8.90 | 6,142,680 |
| 2019-10-24 | $8.99 | $9.00 | $8.79 | $8.86 | $8.74 | 4,444,590 |
| 2019-10-23 | $9.07 | $9.14 | $8.96 | $8.99 | $8.87 | 5,808,690 |
| 2019-10-22 | $8.78 | $8.97 | $8.78 | $8.95 | $8.83 | 4,684,070 |
| 2019-10-21 | $8.84 | $8.89 | $8.65 | $8.79 | $8.67 | 5,760,310 |
| 2019-10-18 | $8.98 | $9.02 | $8.73 | $8.84 | $8.72 | 6,240,050 |
| 2019-10-17 | $8.94 | $9.08 | $8.86 | $8.98 | $8.86 | 4,404,340 |
| 2019-10-16 | $9.15 | $9.17 | $8.88 | $8.91 | $8.79 | 7,862,680 |
| 2019-10-15 | $9.31 | $9.31 | $9.04 | $9.08 | $8.96 | 6,368,810 |
| 2019-10-14 | $9.18 | $9.35 | $9.14 | $9.32 | $9.19 | 8,363,190 |
| 2019-10-11 | $9.16 | $9.18 | $8.98 | $9.06 | $8.94 | 7,595,200 |
| 2019-10-10 | $9.08 | $9.18 | $9.03 | $9.17 | $9.05 | 7,594,310 |
| 2019-10-09 | $9.15 | $9.16 | $8.93 | $9.10 | $8.98 | 9,202,780 |
| 2019-10-08 | $9.18 | $9.47 | $9.08 | $9.27 | $9.14 | 7,888,920 |
| 2019-10-07 | $9.18 | $9.18 | $9.18 | $9.18 | $9.06 | 0 |
| 2019-10-04 | $9.18 | $9.18 | $9.18 | $9.18 | $9.06 | 0 |
| 2019-10-03 | $9.18 | $9.18 | $9.18 | $9.18 | $9.06 | 0 |
| 2019-10-02 | $9.18 | $9.18 | $9.18 | $9.18 | $9.06 | 0 |
| 2019-10-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.06 | 0 |
| 2019-09-30 | $9.40 | $9.54 | $9.18 | $9.18 | $9.06 | 7,036,460 |
| 2019-09-27 | $9.18 | $9.48 | $9.11 | $9.38 | $9.25 | 8,781,930 |
| 2019-09-26 | $9.61 | $9.64 | $9.00 | $9.10 | $8.98 | 12,994,000 |
| 2019-09-25 | $9.78 | $9.96 | $9.48 | $9.54 | $9.41 | 10,668,160 |
| 2019-09-24 | $9.82 | $10.03 | $9.71 | $9.81 | $9.68 | 12,453,490 |
| 2019-09-23 | $9.97 | $10.00 | $9.63 | $9.82 | $9.69 | 15,906,550 |
| 2019-09-20 | $10.03 | $10.20 | $9.92 | $10.09 | $9.95 | 10,774,590 |
| 2019-09-19 | $9.80 | $10.02 | $9.76 | $10.00 | $9.87 | 10,655,570 |
| 2019-09-18 | $9.93 | $9.96 | $9.78 | $9.78 | $9.65 | 9,229,770 |
| 2019-09-17 | $10.30 | $10.32 | $9.79 | $9.90 | $9.77 | 23,704,280 |
| 2019-09-16 | $10.51 | $10.59 | $10.36 | $10.50 | $10.36 | 16,080,530 |
| 2019-09-13 | $10.64 | $10.64 | $10.64 | $10.64 | $10.50 | 0 |
| 2019-09-12 | $10.50 | $10.69 | $10.33 | $10.64 | $10.50 | 18,159,390 |
| 2019-09-11 | $10.76 | $10.76 | $10.39 | $10.45 | $10.31 | 20,852,010 |
| 2019-09-10 | $11.40 | $11.45 | $10.48 | $10.77 | $10.62 | 38,857,800 |
| 2019-09-09 | $10.33 | $11.14 | $10.18 | $11.14 | $10.99 | 34,899,000 |
| 2019-09-06 | $10.29 | $10.58 | $10.12 | $10.13 | $9.99 | 22,560,650 |
| 2019-09-05 | $9.98 | $10.45 | $9.93 | $10.13 | $9.99 | 29,620,950 |
| 2019-09-04 | $10.01 | $10.05 | $9.66 | $9.90 | $9.77 | 14,661,000 |
| 2019-09-03 | $9.89 | $10.25 | $9.82 | $10.04 | $9.90 | 15,212,510 |
| 2019-09-02 | $9.83 | $10.05 | $9.46 | $9.96 | $9.83 | 16,104,170 |
| 2019-08-30 | $9.79 | $10.16 | $9.52 | $9.62 | $9.49 | 24,358,180 |
| 2019-08-29 | $9.04 | $9.82 | $9.00 | $9.73 | $9.60 | 26,887,930 |
| 2019-08-28 | $8.90 | $9.17 | $8.82 | $9.07 | $8.95 | 8,678,600 |
| 2019-08-27 | $8.80 | $8.99 | $8.80 | $8.89 | $8.77 | 5,568,880 |
| 2019-08-26 | $8.60 | $8.82 | $8.59 | $8.74 | $8.62 | 5,527,250 |
| 2019-08-23 | $9.14 | $9.14 | $8.90 | $8.95 | $8.83 | 5,931,700 |
| 2019-08-22 | $9.08 | $9.15 | $8.93 | $9.09 | $8.97 | 6,084,360 |
| 2019-08-21 | $9.06 | $9.19 | $8.96 | $9.06 | $8.94 | 9,092,590 |
| 2019-08-20 | $9.36 | $9.58 | $9.07 | $9.13 | $9.01 | 21,343,100 |
| 2019-08-19 | $8.66 | $8.94 | $8.62 | $8.92 | $8.80 | 10,118,370 |
| 2019-08-16 | $8.54 | $8.70 | $8.48 | $8.61 | $8.49 | 8,074,020 |
| 2019-08-15 | $8.27 | $8.58 | $8.20 | $8.53 | $8.41 | 8,227,060 |
| 2019-08-14 | $8.67 | $8.76 | $8.50 | $8.61 | $8.49 | 10,464,010 |
| 2019-08-13 | $8.52 | $8.62 | $8.34 | $8.54 | $8.42 | 7,456,770 |
| 2019-08-12 | $8.51 | $8.67 | $8.45 | $8.60 | $8.48 | 8,753,470 |
| 2019-08-09 | $8.88 | $8.90 | $8.51 | $8.53 | $8.41 | 6,552,400 |
| 2019-08-08 | $8.71 | $8.94 | $8.69 | $8.80 | $8.68 | 5,829,650 |
| 2019-08-07 | $8.90 | $9.08 | $8.76 | $8.76 | $8.64 | 6,973,900 |
| 2019-08-06 | $9.18 | $9.18 | $8.58 | $8.81 | $8.69 | 13,376,930 |
| 2019-08-05 | $9.34 | $9.56 | $9.32 | $9.36 | $9.23 | 5,760,530 |
| 2019-08-02 | $9.33 | $9.47 | $9.22 | $9.37 | $9.24 | 7,350,350 |
| 2019-08-01 | $9.70 | $9.84 | $9.59 | $9.64 | $9.51 | 7,737,730 |
| 2019-07-31 | $10.05 | $10.05 | $9.71 | $9.72 | $9.59 | 8,635,840 |
| 2019-07-30 | $9.87 | $10.16 | $9.81 | $10.02 | $9.88 | 11,629,180 |
| 2019-07-29 | $9.64 | $9.94 | $9.61 | $9.93 | $9.80 | 9,881,680 |
| 2019-07-26 | $9.60 | $9.82 | $9.53 | $9.70 | $9.57 | 6,962,590 |
| 2019-07-25 | $9.60 | $9.80 | $9.56 | $9.62 | $9.49 | 6,870,830 |
| 2019-07-24 | $9.46 | $9.80 | $9.40 | $9.63 | $9.50 | 7,374,340 |
| 2019-07-23 | $9.22 | $9.45 | $9.22 | $9.45 | $9.32 | 4,133,100 |
| 2019-07-22 | $9.57 | $9.64 | $9.22 | $9.26 | $9.14 | 6,053,200 |
| 2019-07-19 | $9.62 | $9.77 | $9.52 | $9.57 | $9.44 | 6,089,400 |
| 2019-07-18 | $9.80 | $9.80 | $9.54 | $9.54 | $9.41 | 7,068,760 |
| 2019-07-17 | $9.95 | $10.11 | $9.87 | $9.89 | $9.76 | 7,285,900 |
| 2019-07-16 | $10.02 | $10.17 | $9.93 | $10.01 | $9.87 | 8,857,400 |
| 2019-07-15 | $9.90 | $10.49 | $9.64 | $10.22 | $9.99 | 15,416,480 |
| 2019-07-12 | $9.42 | $9.94 | $9.31 | $9.82 | $9.60 | 17,073,590 |
| 2019-07-11 | $9.45 | $9.65 | $9.30 | $9.39 | $9.18 | 8,109,930 |
| 2019-07-10 | $9.70 | $9.70 | $9.37 | $9.49 | $9.28 | 8,519,590 |
| 2019-07-09 | $9.62 | $9.71 | $9.43 | $9.61 | $9.40 | 8,336,850 |
| 2019-07-08 | $10.18 | $10.25 | $9.53 | $9.63 | $9.42 | 16,828,730 |
| 2019-07-05 | $10.29 | $10.43 | $10.18 | $10.29 | $10.06 | 10,317,410 |
| 2019-07-04 | $10.38 | $10.43 | $10.13 | $10.27 | $10.04 | 10,949,320 |
| 2019-07-03 | $10.66 | $10.66 | $10.20 | $10.38 | $10.15 | 16,410,860 |
| 2019-07-02 | $10.90 | $10.93 | $10.60 | $10.64 | $10.40 | 20,378,610 |
| 2019-07-01 | $11.05 | $11.24 | $10.81 | $11.00 | $10.75 | 28,067,960 |
| 2019-06-28 | $10.90 | $10.93 | $10.58 | $10.78 | $10.54 | 23,254,940 |
| 2019-06-27 | $10.43 | $11.28 | $10.33 | $11.02 | $10.77 | 46,542,570 |
| 2019-06-26 | $10.00 | $10.81 | $9.92 | $10.44 | $10.21 | 31,469,610 |
| 2019-06-25 | $10.32 | $10.38 | $9.92 | $10.08 | $9.86 | 20,385,570 |
| 2019-06-24 | $10.09 | $10.54 | $9.94 | $10.44 | $10.21 | 30,779,830 |
| 2019-06-21 | $10.15 | $10.36 | $10.02 | $10.16 | $9.93 | 29,931,470 |
| 2019-06-20 | $10.14 | $10.31 | $9.88 | $10.18 | $9.95 | 31,649,690 |
| 2019-06-19 | $10.47 | $10.68 | $10.12 | $10.17 | $9.94 | 45,462,530 |
| 2019-06-18 | $10.06 | $10.67 | $9.67 | $10.16 | $9.93 | 65,605,060 |
| 2019-06-17 | $9.03 | $9.97 | $8.75 | $9.97 | $9.75 | 46,599,660 |
| 2019-06-14 | $9.46 | $9.46 | $8.95 | $9.06 | $8.86 | 11,449,700 |
| 2019-06-13 | $9.32 | $9.50 | $9.23 | $9.48 | $9.27 | 16,026,730 |
| 2019-06-12 | $9.23 | $9.76 | $9.11 | $9.39 | $9.18 | 24,936,670 |
| 2019-06-11 | $9.00 | $9.22 | $8.84 | $9.22 | $9.01 | 17,020,320 |
| 2019-06-10 | $9.10 | $9.20 | $8.75 | $8.88 | $8.68 | 18,328,000 |
| 2019-06-07 | $9.14 | $9.14 | $9.14 | $9.14 | $8.94 | 0 |
| 2019-06-06 | $9.90 | $9.90 | $9.14 | $9.14 | $8.94 | 27,394,690 |
| 2019-06-05 | $9.84 | $10.36 | $9.71 | $10.15 | $9.92 | 30,767,040 |
| 2019-06-04 | $10.25 | $10.60 | $9.51 | $9.70 | $9.48 | 29,875,580 |
| 2019-06-03 | $9.75 | $10.82 | $9.64 | $10.15 | $9.92 | 33,467,520 |
| 2019-05-31 | $9.31 | $10.16 | $9.12 | $9.94 | $9.72 | 37,090,020 |
| 2019-05-30 | $9.20 | $9.42 | $9.15 | $9.33 | $9.12 | 14,432,050 |
| 2019-05-29 | $9.06 | $9.66 | $9.02 | $9.29 | $9.08 | 18,591,970 |
| 2019-05-28 | $8.80 | $9.44 | $8.70 | $9.16 | $8.96 | 23,970,000 |
| 2019-05-27 | $8.70 | $8.95 | $8.53 | $8.83 | $8.63 | 13,919,490 |
| 2019-05-24 | $8.69 | $8.86 | $8.46 | $8.50 | $8.31 | 9,792,500 |
| 2019-05-23 | $8.88 | $8.95 | $8.62 | $8.75 | $8.55 | 13,423,630 |
| 2019-05-22 | $9.11 | $9.41 | $9.08 | $9.11 | $8.91 | 19,438,150 |
| 2019-05-21 | $9.20 | $9.20 | $8.79 | $9.10 | $8.90 | 25,168,560 |
| 2019-05-20 | $8.73 | $9.53 | $8.45 | $9.31 | $9.10 | 32,669,280 |
| 2019-05-17 | $9.19 | $9.28 | $8.50 | $8.66 | $8.47 | 11,015,680 |
| 2019-05-16 | $9.26 | $9.26 | $9.00 | $9.04 | $8.84 | 9,670,280 |
| 2019-05-15 | $9.14 | $9.44 | $8.96 | $9.26 | $9.05 | 15,794,060 |
| 2019-05-14 | $8.53 | $9.60 | $8.51 | $9.04 | $8.84 | 21,406,860 |
| 2019-05-13 | $8.63 | $8.90 | $8.50 | $8.76 | $8.56 | 11,799,230 |
| 2019-05-10 | $8.57 | $8.87 | $8.17 | $8.73 | $8.54 | 16,613,800 |
| 2019-05-09 | $8.30 | $8.63 | $8.21 | $8.48 | $8.29 | 11,495,790 |
| 2019-05-08 | $8.15 | $8.58 | $8.05 | $8.36 | $8.17 | 10,757,300 |
| 2019-05-07 | $8.28 | $8.43 | $8.03 | $8.37 | $8.18 | 12,535,430 |
| 2019-05-06 | $8.65 | $8.66 | $8.24 | $8.24 | $8.06 | 18,134,540 |
| 2019-05-03 | $9.16 | $9.16 | $9.16 | $9.16 | $8.96 | 0 |
| 2019-05-02 | $9.16 | $9.16 | $9.16 | $9.16 | $8.96 | 0 |
| 2019-05-01 | $9.16 | $9.16 | $9.16 | $9.16 | $8.96 | 0 |
| 2019-04-30 | $9.65 | $9.85 | $9.10 | $9.16 | $8.96 | 18,719,990 |
| 2019-04-29 | $10.84 | $10.93 | $10.11 | $10.11 | $9.88 | 18,364,810 |
| 2019-04-26 | $11.46 | $11.85 | $10.58 | $11.23 | $10.98 | 28,030,130 |
| 2019-04-25 | $11.10 | $12.09 | $10.98 | $11.42 | $11.17 | 35,073,850 |
| 2019-04-24 | $11.54 | $11.66 | $10.70 | $11.13 | $10.88 | 19,085,620 |
| 2019-04-23 | $11.05 | $12.21 | $11.04 | $11.49 | $11.23 | 26,599,770 |
| 2019-04-22 | $10.66 | $11.48 | $10.60 | $11.10 | $10.85 | 21,411,840 |
| 2019-04-19 | $10.47 | $10.84 | $10.41 | $10.60 | $10.36 | 10,161,270 |
| 2019-04-18 | $10.63 | $10.83 | $10.43 | $10.44 | $10.21 | 8,575,100 |
| 2019-04-17 | $10.63 | $11.06 | $10.60 | $10.70 | $10.46 | 14,679,470 |
| 2019-04-16 | $10.22 | $10.86 | $10.03 | $10.65 | $10.41 | 11,746,410 |
| 2019-04-15 | $10.51 | $10.71 | $10.15 | $10.19 | $9.96 | 8,928,920 |
| 2019-04-12 | $10.38 | $10.64 | $10.25 | $10.35 | $10.12 | 8,199,970 |
| 2019-04-11 | $10.71 | $10.73 | $10.19 | $10.26 | $10.03 | 10,803,040 |
| 2019-04-10 | $10.78 | $10.80 | $10.59 | $10.67 | $10.43 | 8,344,500 |
| 2019-04-09 | $10.48 | $11.09 | $10.48 | $10.91 | $10.67 | 13,824,380 |
| 2019-04-08 | $11.00 | $11.13 | $10.33 | $10.60 | $10.36 | 12,711,260 |
| 2019-04-05 | $10.98 | $10.98 | $10.98 | $10.98 | $10.74 | 0 |
| 2019-04-04 | $11.00 | $11.19 | $10.80 | $10.98 | $10.74 | 16,415,370 |
| 2019-04-03 | $11.08 | $11.25 | $10.82 | $11.06 | $10.81 | 16,585,500 |
| 2019-04-02 | $11.49 | $11.80 | $11.19 | $11.25 | $11.00 | 27,197,240 |
| 2019-04-01 | $10.38 | $11.28 | $10.25 | $11.28 | $11.03 | 23,814,670 |
| 2019-03-29 | $10.08 | $10.28 | $9.81 | $10.25 | $10.02 | 13,967,770 |
| 2019-03-28 | $10.37 | $10.37 | $9.86 | $9.86 | $9.64 | 14,183,680 |
| 2019-03-27 | $10.28 | $10.56 | $10.19 | $10.39 | $10.16 | 12,143,540 |
| 2019-03-26 | $11.28 | $11.35 | $10.23 | $10.36 | $10.13 | 19,764,520 |
| 2019-03-25 | $11.21 | $11.72 | $10.90 | $11.22 | $10.97 | 24,275,140 |
| 2019-03-22 | $13.03 | $13.48 | $11.82 | $12.00 | $11.73 | 43,509,610 |
| 2019-03-21 | $11.24 | $12.63 | $11.24 | $12.63 | $12.35 | 35,582,990 |
| 2019-03-20 | $10.99 | $11.95 | $10.68 | $11.48 | $11.22 | 33,197,160 |
| 2019-03-19 | $10.33 | $11.21 | $10.22 | $11.16 | $10.91 | 24,307,770 |
| 2019-03-18 | $10.19 | $10.59 | $10.05 | $10.41 | $10.18 | 15,969,760 |
| 2019-03-15 | $10.20 | $10.35 | $9.91 | $10.15 | $9.92 | 13,725,190 |
| 2019-03-14 | $10.57 | $10.65 | $9.80 | $10.12 | $9.89 | 20,164,900 |
| 2019-03-13 | $11.06 | $11.36 | $10.40 | $10.40 | $10.17 | 23,041,030 |
| 2019-03-12 | $10.60 | $11.88 | $10.51 | $11.14 | $10.89 | 31,678,210 |
| 2019-03-11 | $11.00 | $11.15 | $10.39 | $10.87 | $10.63 | 27,789,370 |
| 2019-03-08 | $9.26 | $10.46 | $9.09 | $10.14 | $9.91 | 32,514,690 |
| 2019-03-07 | $8.64 | $9.55 | $8.64 | $9.55 | $9.34 | 30,719,930 |
| 2019-03-06 | $8.67 | $8.73 | $8.50 | $8.68 | $8.49 | 19,629,610 |
| 2019-03-05 | $8.55 | $8.87 | $8.42 | $8.76 | $8.56 | 26,459,090 |
| 2019-03-04 | $8.91 | $8.91 | $8.55 | $8.66 | $8.47 | 33,412,930 |
| 2019-03-01 | $8.23 | $8.28 | $7.93 | $8.10 | $7.92 | 6,806,480 |
| 2019-02-28 | $8.10 | $8.26 | $8.02 | $8.10 | $7.92 | 6,404,440 |
| 2019-02-27 | $8.23 | $8.52 | $8.00 | $8.15 | $7.97 | 13,414,890 |
| 2019-02-26 | $7.96 | $8.70 | $7.87 | $8.30 | $8.12 | 23,654,460 |
| 2019-02-25 | $7.70 | $8.26 | $7.70 | $7.98 | $7.80 | 18,069,990 |
| 2019-02-22 | $7.35 | $7.63 | $7.22 | $7.59 | $7.42 | 15,827,200 |
| 2019-02-21 | $7.35 | $7.46 | $7.23 | $7.28 | $7.12 | 13,920,530 |
| 2019-02-20 | $7.28 | $7.56 | $7.05 | $7.44 | $7.27 | 18,386,570 |
| 2019-02-19 | $7.13 | $7.28 | $6.96 | $7.22 | $7.06 | 10,188,530 |
| 2019-02-18 | $7.07 | $7.13 | $6.96 | $7.13 | $6.97 | 7,281,140 |
| 2019-02-15 | $6.92 | $7.15 | $6.90 | $7.02 | $6.86 | 9,497,220 |
| 2019-02-14 | $6.95 | $6.98 | $6.86 | $6.91 | $6.76 | 5,267,400 |
| 2019-02-13 | $6.82 | $6.97 | $6.76 | $6.95 | $6.80 | 7,245,270 |
| 2019-02-12 | $6.80 | $6.86 | $6.75 | $6.82 | $6.67 | 4,071,060 |
| 2019-02-11 | $6.72 | $6.79 | $6.65 | $6.79 | $6.64 | 3,505,300 |
| 2019-02-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 0 |
| 2019-02-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 0 |
| 2019-02-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 0 |
| 2019-02-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 0 |
| 2019-02-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.55 | 0 |
| 2019-02-01 | $6.42 | $6.72 | $6.42 | $6.70 | $6.55 | 5,035,480 |
| 2019-01-31 | $6.47 | $6.61 | $6.38 | $6.38 | $6.24 | 3,276,540 |
| 2019-01-30 | $6.51 | $6.58 | $6.42 | $6.43 | $6.29 | 2,031,650 |
| 2019-01-29 | $6.64 | $6.64 | $6.33 | $6.53 | $6.38 | 5,034,120 |
| 2019-01-28 | $6.70 | $6.74 | $6.60 | $6.64 | $6.49 | 4,194,460 |
| 2019-01-25 | $6.67 | $6.77 | $6.61 | $6.69 | $6.54 | 4,672,300 |
| 2019-01-24 | $6.65 | $6.74 | $6.60 | $6.70 | $6.55 | 3,617,810 |
| 2019-01-23 | $6.68 | $6.73 | $6.60 | $6.65 | $6.50 | 2,826,610 |
| 2019-01-22 | $6.76 | $6.79 | $6.63 | $6.68 | $6.53 | 3,873,380 |
| 2019-01-21 | $6.78 | $6.91 | $6.75 | $6.79 | $6.64 | 4,453,370 |
| 2019-01-18 | $6.82 | $6.84 | $6.70 | $6.80 | $6.65 | 4,462,380 |
| 2019-01-17 | $6.92 | $6.94 | $6.75 | $6.75 | $6.60 | 5,770,350 |
| 2019-01-16 | $6.98 | $7.08 | $6.90 | $6.91 | $6.76 | 6,094,880 |
| 2019-01-15 | $6.90 | $7.02 | $6.85 | $6.98 | $6.82 | 7,641,410 |
| 2019-01-14 | $7.06 | $7.14 | $6.92 | $6.98 | $6.82 | 7,792,800 |
| 2019-01-11 | $6.95 | $7.22 | $6.93 | $6.96 | $6.80 | 9,223,260 |
| 2019-01-10 | $7.09 | $7.19 | $6.90 | $6.90 | $6.75 | 11,515,340 |
| 2019-01-09 | $7.01 | $7.38 | $6.94 | $7.09 | $6.93 | 19,388,530 |
| 2019-01-08 | $7.25 | $7.54 | $6.96 | $6.96 | $6.80 | 25,808,740 |
| 2019-01-07 | $6.55 | $7.07 | $6.55 | $7.07 | $6.91 | 15,348,920 |
| 2019-01-04 | $6.23 | $6.46 | $6.20 | $6.43 | $6.29 | 4,714,240 |
| 2019-01-03 | $6.46 | $6.50 | $6.26 | $6.29 | $6.15 | 4,859,900 |
| 2019-01-02 | $6.36 | $6.52 | $6.23 | $6.46 | $6.32 | 5,538,500 |
| 2019-01-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.22 | 0 |
| 2018-12-31 | $6.36 | $6.36 | $6.36 | $6.36 | $6.22 | 0 |
| 2018-12-28 | $6.45 | $6.55 | $6.35 | $6.36 | $6.22 | 5,267,510 |
| 2018-12-27 | $6.50 | $6.69 | $6.41 | $6.49 | $6.35 | 9,983,990 |
| 2018-12-26 | $6.30 | $6.72 | $6.24 | $6.47 | $6.33 | 10,652,700 |
| 2018-12-25 | $6.25 | $6.34 | $6.05 | $6.30 | $6.16 | 5,870,430 |
| 2018-12-24 | $6.14 | $6.48 | $6.11 | $6.36 | $6.22 | 6,163,210 |
| 2018-12-21 | $6.11 | $6.30 | $6.08 | $6.21 | $6.07 | 5,547,270 |
| 2018-12-20 | $6.09 | $6.15 | $6.02 | $6.10 | $5.96 | 2,773,730 |
| 2018-12-19 | $6.17 | $6.17 | $6.02 | $6.05 | $5.92 | 2,570,300 |
| 2018-12-18 | $6.23 | $6.28 | $6.09 | $6.14 | $6.00 | 3,265,430 |
| 2018-12-17 | $6.25 | $6.34 | $6.18 | $6.25 | $6.11 | 2,191,290 |
| 2018-12-14 | $6.46 | $6.50 | $6.22 | $6.25 | $6.11 | 4,071,070 |
| 2018-12-13 | $6.51 | $6.53 | $6.42 | $6.49 | $6.35 | 3,322,900 |
| 2018-12-12 | $6.52 | $6.54 | $6.43 | $6.46 | $6.32 | 4,503,160 |
| 2018-12-11 | $6.37 | $6.64 | $6.35 | $6.52 | $6.37 | 7,841,560 |
| 2018-12-10 | $6.41 | $6.44 | $6.32 | $6.33 | $6.19 | 3,924,390 |
| 2018-12-07 | $6.55 | $6.64 | $6.40 | $6.44 | $6.30 | 8,484,910 |
| 2018-12-06 | $6.72 | $6.80 | $6.56 | $6.58 | $6.43 | 7,220,040 |
| 2018-12-05 | $6.65 | $6.97 | $6.61 | $6.82 | $6.67 | 10,043,210 |
| 2018-12-04 | $6.88 | $6.91 | $6.73 | $6.87 | $6.72 | 12,221,150 |
| 2018-12-03 | $6.75 | $7.14 | $6.66 | $6.97 | $6.81 | 19,941,830 |
| 2018-11-30 | $6.70 | $6.85 | $6.44 | $6.68 | $6.53 | 28,074,590 |
| 2018-11-29 | $7.81 | $7.81 | $7.08 | $7.11 | $6.95 | 39,871,230 |
| 2018-11-28 | $6.55 | $7.10 | $6.47 | $7.10 | $6.94 | 19,058,760 |
| 2018-11-27 | $6.32 | $6.62 | $6.30 | $6.45 | $6.31 | 3,878,500 |
| 2018-11-26 | $6.30 | $6.40 | $6.25 | $6.29 | $6.15 | 2,206,220 |
| 2018-11-23 | $6.67 | $6.68 | $6.27 | $6.28 | $6.14 | 3,140,600 |
| 2018-11-22 | $6.57 | $6.70 | $6.57 | $6.66 | $6.51 | 3,119,900 |
| 2018-11-21 | $6.49 | $6.59 | $6.46 | $6.56 | $6.41 | 2,671,960 |
| 2018-11-20 | $6.71 | $6.77 | $6.53 | $6.55 | $6.40 | 3,663,690 |
| 2018-11-19 | $6.70 | $6.81 | $6.70 | $6.77 | $6.62 | 2,795,970 |
| 2018-11-16 | $6.83 | $6.85 | $6.72 | $6.78 | $6.63 | 3,056,550 |
| 2018-11-15 | $6.62 | $6.74 | $6.57 | $6.74 | $6.59 | 3,261,580 |
| 2018-11-14 | $6.68 | $6.70 | $6.57 | $6.58 | $6.43 | 2,815,330 |
| 2018-11-13 | $6.42 | $6.66 | $6.41 | $6.65 | $6.50 | 4,878,330 |
| 2018-11-12 | $6.39 | $6.50 | $6.34 | $6.49 | $6.35 | 3,571,340 |
| 2018-11-09 | $6.26 | $6.39 | $6.26 | $6.34 | $6.20 | 2,358,070 |
| 2018-11-08 | $6.44 | $6.47 | $6.26 | $6.26 | $6.12 | 2,585,000 |
| 2018-11-07 | $6.39 | $6.43 | $6.35 | $6.41 | $6.27 | 2,047,690 |
| 2018-11-06 | $6.36 | $6.44 | $6.34 | $6.38 | $6.24 | 1,563,400 |
| 2018-11-05 | $6.38 | $6.45 | $6.33 | $6.41 | $6.27 | 2,240,020 |
| 2018-11-02 | $6.30 | $6.39 | $6.28 | $6.36 | $6.22 | 3,121,450 |
| 2018-11-01 | $6.23 | $6.35 | $6.23 | $6.24 | $6.10 | 2,534,750 |
| 2018-10-31 | $6.22 | $6.26 | $6.16 | $6.22 | $6.08 | 1,970,050 |
| 2018-10-30 | $6.03 | $6.24 | $6.03 | $6.21 | $6.07 | 1,750,920 |
| 2018-10-29 | $6.09 | $6.21 | $6.08 | $6.12 | $5.98 | 1,233,420 |
| 2018-10-26 | $6.13 | $6.24 | $6.13 | $6.16 | $6.02 | 1,597,580 |
| 2018-10-25 | $5.86 | $6.16 | $5.86 | $6.11 | $5.97 | 1,597,840 |
| 2018-10-24 | $6.08 | $6.17 | $6.05 | $6.09 | $5.95 | 1,270,900 |
| 2018-10-23 | $6.14 | $6.22 | $6.05 | $6.08 | $5.94 | 1,233,690 |
| 2018-10-22 | $5.90 | $6.34 | $5.90 | $6.18 | $6.04 | 2,940,240 |
| 2018-10-19 | $5.70 | $5.87 | $5.62 | $5.87 | $5.74 | 1,041,500 |
| 2018-10-18 | $5.85 | $5.92 | $5.71 | $5.73 | $5.60 | 1,334,190 |
| 2018-10-17 | $5.88 | $5.98 | $5.82 | $5.89 | $5.76 | 1,112,880 |
| 2018-10-16 | $5.99 | $6.00 | $5.79 | $5.82 | $5.69 | 994,900 |
| 2018-10-15 | $6.04 | $6.08 | $5.91 | $5.92 | $5.79 | 1,470,900 |
| 2018-10-12 | $6.20 | $6.25 | $5.80 | $6.03 | $5.90 | 2,456,650 |
| 2018-10-11 | $6.79 | $6.79 | $6.25 | $6.25 | $6.11 | 2,909,050 |
| 2018-10-10 | $6.89 | $6.95 | $6.88 | $6.94 | $6.79 | 1,102,400 |
| 2018-10-09 | $6.86 | $6.95 | $6.86 | $6.89 | $6.74 | 1,108,330 |
| 2018-10-08 | $7.08 | $7.08 | $6.86 | $6.86 | $6.71 | 2,421,350 |
| 2018-10-05 | $7.10 | $7.10 | $7.10 | $7.10 | $6.94 | 0 |
| 2018-10-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.94 | 0 |
| 2018-10-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.94 | 0 |
| 2018-10-02 | $7.10 | $7.10 | $7.10 | $7.10 | $6.94 | 0 |
| 2018-10-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.94 | 0 |
| 2018-09-28 | $7.09 | $7.14 | $7.06 | $7.10 | $6.94 | 963,130 |
| 2018-09-27 | $7.19 | $7.19 | $7.06 | $7.06 | $6.90 | 1,754,260 |
| 2018-09-26 | $7.20 | $7.24 | $7.15 | $7.18 | $7.02 | 1,654,500 |
| 2018-09-25 | $7.19 | $7.23 | $7.15 | $7.18 | $7.02 | 1,009,530 |
| 2018-09-24 | $7.20 | $7.20 | $7.20 | $7.20 | $7.04 | 0 |
| 2018-09-21 | $7.20 | $7.23 | $7.11 | $7.20 | $7.04 | 2,349,060 |
| 2018-09-20 | $7.21 | $7.22 | $7.15 | $7.17 | $7.01 | 972,660 |
| 2018-09-19 | $7.17 | $7.22 | $7.11 | $7.18 | $7.02 | 1,535,720 |
| 2018-09-18 | $7.02 | $7.17 | $7.00 | $7.16 | $7.00 | 1,456,100 |
| 2018-09-17 | $7.13 | $7.13 | $7.02 | $7.05 | $6.89 | 911,160 |
| 2018-09-14 | $7.21 | $7.22 | $7.12 | $7.13 | $6.97 | 1,181,510 |
| 2018-09-13 | $7.14 | $7.22 | $7.12 | $7.21 | $7.05 | 1,227,700 |
| 2018-09-12 | $7.09 | $7.15 | $7.08 | $7.12 | $6.96 | 979,320 |
| 2018-09-11 | $7.14 | $7.23 | $7.10 | $7.11 | $6.95 | 1,319,140 |
| 2018-09-10 | $7.09 | $7.19 | $7.03 | $7.17 | $7.01 | 1,985,540 |
| 2018-09-07 | $7.03 | $7.17 | $7.03 | $7.09 | $6.93 | 1,217,200 |
| 2018-09-06 | $7.06 | $7.15 | $7.01 | $7.05 | $6.89 | 1,126,820 |
| 2018-09-05 | $7.11 | $7.32 | $7.08 | $7.09 | $6.93 | 1,615,650 |
| 2018-09-04 | $7.10 | $7.22 | $7.08 | $7.18 | $7.02 | 1,480,000 |
| 2018-09-03 | $7.08 | $7.18 | $6.97 | $7.15 | $6.99 | 1,661,050 |
| 2018-08-31 | $7.24 | $7.24 | $7.14 | $7.15 | $6.99 | 1,135,300 |
| 2018-08-30 | $7.22 | $7.33 | $7.18 | $7.18 | $7.02 | 1,309,170 |
| 2018-08-29 | $7.36 | $7.36 | $7.22 | $7.24 | $7.08 | 1,402,000 |
| 2018-08-28 | $7.40 | $7.40 | $7.33 | $7.36 | $7.20 | 1,454,330 |
| 2018-08-27 | $7.32 | $7.44 | $7.28 | $7.41 | $7.24 | 2,615,070 |
| 2018-08-24 | $7.34 | $7.47 | $7.26 | $7.38 | $7.22 | 3,383,480 |
| 2018-08-23 | $7.01 | $7.68 | $7.00 | $7.44 | $7.27 | 4,841,830 |
| 2018-08-22 | $7.08 | $7.10 | $7.02 | $7.02 | $6.86 | 802,440 |
| 2018-08-21 | $7.10 | $7.14 | $7.05 | $7.11 | $6.95 | 1,366,740 |
| 2018-08-20 | $7.00 | $7.10 | $6.89 | $7.10 | $6.94 | 1,348,080 |
| 2018-08-17 | $7.09 | $7.11 | $6.90 | $6.93 | $6.78 | 1,277,400 |
| 2018-08-16 | $7.10 | $7.12 | $7.00 | $7.04 | $6.88 | 1,348,000 |
| 2018-08-15 | $7.17 | $7.24 | $7.09 | $7.11 | $6.95 | 1,053,000 |
| 2018-08-14 | $7.20 | $7.26 | $7.15 | $7.20 | $7.04 | 1,058,090 |
| 2018-08-13 | $7.12 | $7.25 | $7.06 | $7.24 | $7.08 | 1,468,290 |
| 2018-08-10 | $7.18 | $7.25 | $7.14 | $7.20 | $7.04 | 1,288,700 |
| 2018-08-09 | $7.07 | $7.23 | $6.96 | $7.19 | $7.03 | 2,011,000 |
| 2018-08-08 | $7.14 | $7.17 | $7.07 | $7.07 | $6.91 | 1,674,300 |
| 2018-08-07 | $6.94 | $7.16 | $6.94 | $7.13 | $6.97 | 1,446,800 |
| 2018-08-06 | $7.10 | $7.12 | $6.89 | $6.93 | $6.78 | 2,004,660 |
| 2018-08-03 | $7.14 | $7.18 | $7.07 | $7.11 | $6.95 | 1,600,500 |
| 2018-08-02 | $7.43 | $7.43 | $6.98 | $7.14 | $6.98 | 2,676,500 |
| 2018-08-01 | $7.47 | $7.59 | $7.41 | $7.44 | $7.27 | 2,300,790 |
| 2018-07-31 | $7.50 | $7.50 | $7.39 | $7.48 | $7.31 | 1,022,090 |
| 2018-07-30 | $7.48 | $7.56 | $7.40 | $7.45 | $7.28 | 1,819,660 |
| 2018-07-27 | $7.58 | $7.58 | $7.47 | $7.53 | $7.36 | 1,791,000 |
| 2018-07-26 | $7.56 | $7.68 | $7.50 | $7.58 | $7.41 | 3,429,050 |
| 2018-07-25 | $7.55 | $7.58 | $7.48 | $7.55 | $7.38 | 2,389,150 |
| 2018-07-24 | $7.41 | $7.54 | $7.37 | $7.53 | $7.36 | 3,240,400 |
| 2018-07-23 | $7.26 | $7.43 | $7.26 | $7.42 | $7.25 | 1,797,340 |
| 2018-07-20 | $7.18 | $7.34 | $7.18 | $7.32 | $7.16 | 1,474,810 |
| 2018-07-19 | $7.30 | $7.35 | $7.21 | $7.23 | $7.07 | 1,727,300 |
| 2018-07-18 | $7.35 | $7.44 | $7.30 | $7.35 | $7.19 | 2,502,780 |
| 2018-07-17 | $7.31 | $7.57 | $7.31 | $7.43 | $7.26 | 4,442,020 |
| 2018-07-16 | $7.29 | $7.30 | $7.16 | $7.21 | $7.05 | 1,570,500 |
| 2018-07-13 | $7.30 | $7.34 | $7.17 | $7.28 | $7.12 | 1,463,800 |
| 2018-07-12 | $7.10 | $7.35 | $7.09 | $7.30 | $7.14 | 2,145,720 |
| 2018-07-11 | $7.29 | $7.29 | $7.03 | $7.14 | $6.98 | 1,913,820 |
| 2018-07-10 | $7.38 | $7.44 | $7.30 | $7.43 | $7.13 | 2,025,690 |
| 2018-07-09 | $7.20 | $7.40 | $7.20 | $7.40 | $7.11 | 1,828,660 |
| 2018-07-06 | $7.21 | $7.30 | $7.03 | $7.17 | $6.88 | 2,096,900 |
| 2018-07-05 | $7.31 | $7.41 | $7.20 | $7.20 | $6.91 | 1,627,040 |
| 2018-07-04 | $7.40 | $7.41 | $7.33 | $7.36 | $7.07 | 1,671,850 |
| 2018-07-03 | $7.29 | $7.45 | $7.28 | $7.43 | $7.13 | 2,181,950 |
| 2018-07-02 | $7.41 | $7.43 | $7.28 | $7.32 | $7.03 | 2,258,300 |
| 2018-06-29 | $7.22 | $7.45 | $7.20 | $7.42 | $7.12 | 2,347,100 |
| 2018-06-28 | $7.30 | $7.34 | $7.21 | $7.23 | $6.94 | 1,600,240 |
| 2018-06-27 | $7.38 | $7.39 | $7.24 | $7.29 | $7.00 | 1,645,400 |
| 2018-06-26 | $7.13 | $7.37 | $7.13 | $7.35 | $7.06 | 1,521,470 |
| 2018-06-25 | $7.47 | $7.47 | $7.21 | $7.27 | $6.98 | 1,465,920 |
| 2018-06-22 | $7.12 | $7.34 | $7.11 | $7.31 | $7.02 | 1,777,270 |
| 2018-06-21 | $7.45 | $7.52 | $7.20 | $7.21 | $6.92 | 2,598,780 |
| 2018-06-20 | $7.40 | $7.56 | $7.30 | $7.44 | $7.14 | 2,769,310 |
| 2018-06-19 | $8.16 | $8.16 | $7.38 | $7.41 | $7.12 | 5,896,720 |
| 2018-06-18 | $8.20 | $8.20 | $8.20 | $8.20 | $7.87 | 0 |
| 2018-06-15 | $8.47 | $8.52 | $8.11 | $8.20 | $7.87 | 3,275,380 |
| 2018-06-14 | $8.50 | $8.55 | $8.41 | $8.46 | $8.12 | 1,825,690 |
| 2018-06-13 | $8.69 | $8.69 | $8.48 | $8.50 | $8.16 | 2,719,260 |
| 2018-06-12 | $8.69 | $8.73 | $8.56 | $8.69 | $8.34 | 2,064,820 |
| 2018-06-11 | $8.63 | $8.78 | $8.53 | $8.72 | $8.37 | 2,846,020 |
| 2018-06-08 | $8.87 | $8.88 | $8.53 | $8.66 | $8.32 | 5,184,400 |
| 2018-06-07 | $8.98 | $9.01 | $8.84 | $8.85 | $8.50 | 2,976,100 |
| 2018-06-06 | $8.91 | $8.97 | $8.88 | $8.95 | $8.59 | 3,171,390 |
| 2018-06-05 | $8.84 | $8.96 | $8.80 | $8.95 | $8.59 | 3,843,370 |
| 2018-06-04 | $8.83 | $8.90 | $8.81 | $8.85 | $8.50 | 2,723,000 |
| 2018-06-01 | $8.90 | $8.96 | $8.73 | $8.79 | $8.44 | 5,590,290 |
| 2018-05-31 | $8.93 | $8.99 | $8.84 | $8.95 | $8.59 | 5,654,990 |
| 2018-05-30 | $9.23 | $9.23 | $8.82 | $8.84 | $8.49 | 10,674,540 |
| 2018-05-29 | $9.65 | $9.69 | $9.30 | $9.34 | $8.97 | 11,397,890 |
| 2018-05-28 | $9.99 | $10.35 | $9.54 | $9.61 | $9.23 | 17,141,720 |
| 2018-05-25 | $9.69 | $10.08 | $9.61 | $9.83 | $9.44 | 19,327,900 |
| 2018-05-24 | $9.78 | $9.83 | $9.51 | $9.73 | $9.34 | 26,777,100 |
| 2018-05-23 | $9.60 | $10.38 | $9.50 | $10.13 | $9.73 | 41,696,380 |
| 2018-05-22 | $9.50 | $9.79 | $9.42 | $9.44 | $9.06 | 17,709,330 |
| 2018-05-21 | $9.06 | $9.22 | $9.05 | $9.19 | $8.82 | 6,125,710 |
| 2018-05-18 | $9.05 | $9.06 | $8.94 | $9.04 | $8.68 | 2,092,600 |
| 2018-05-17 | $9.06 | $9.07 | $9.00 | $9.02 | $8.66 | 1,652,640 |
| 2018-05-16 | $9.07 | $9.08 | $8.99 | $9.05 | $8.69 | 2,082,200 |
| 2018-05-15 | $9.07 | $9.11 | $8.95 | $9.10 | $8.74 | 3,365,600 |
| 2018-05-14 | $9.16 | $9.19 | $9.02 | $9.05 | $8.69 | 2,749,800 |
| 2018-05-11 | $9.08 | $9.29 | $9.07 | $9.12 | $8.76 | 6,762,390 |
| 2018-05-10 | $9.05 | $9.09 | $9.00 | $9.07 | $8.71 | 2,468,910 |
| 2018-05-09 | $9.05 | $9.06 | $8.95 | $9.00 | $8.64 | 2,163,100 |
| 2018-05-08 | $8.95 | $9.04 | $8.95 | $9.04 | $8.68 | 2,272,450 |
| 2018-05-07 | $8.91 | $9.07 | $8.84 | $9.00 | $8.64 | 2,848,370 |
| 2018-05-04 | $8.91 | $8.96 | $8.82 | $8.85 | $8.50 | 2,034,110 |
| 2018-05-03 | $8.88 | $8.98 | $8.79 | $8.94 | $8.58 | 2,646,690 |
| 2018-05-02 | $9.12 | $9.12 | $8.83 | $8.90 | $8.55 | 2,399,370 |
| 2018-05-01 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 0 |
| 2018-04-30 | $9.05 | $9.05 | $9.05 | $9.05 | $8.69 | 0 |
| 2018-04-27 | $9.01 | $9.10 | $8.97 | $9.05 | $8.69 | 1,828,000 |
| 2018-04-26 | $9.23 | $9.27 | $8.97 | $9.00 | $8.64 | 2,827,370 |
| 2018-04-25 | $9.18 | $9.26 | $9.12 | $9.23 | $8.86 | 2,761,410 |
| 2018-04-24 | $9.05 | $9.20 | $9.00 | $9.20 | $8.83 | 2,946,290 |
| 2018-04-23 | $8.98 | $9.12 | $8.93 | $9.05 | $8.69 | 1,931,150 |
| 2018-04-20 | $9.15 | $9.25 | $8.93 | $8.98 | $8.62 | 3,091,570 |
| 2018-04-19 | $9.12 | $9.29 | $9.10 | $9.18 | $8.81 | 3,086,870 |
| 2018-04-18 | $9.09 | $9.20 | $8.86 | $9.16 | $8.80 | 3,396,480 |
| 2018-04-17 | $9.20 | $9.25 | $8.99 | $9.02 | $8.66 | 3,388,510 |
| 2018-04-16 | $9.23 | $9.23 | $9.06 | $9.16 | $8.80 | 2,458,290 |
| 2018-04-13 | $9.23 | $9.34 | $9.23 | $9.25 | $8.88 | 3,249,330 |
| 2018-04-12 | $9.26 | $9.30 | $9.15 | $9.19 | $8.82 | 3,121,400 |
| 2018-04-11 | $9.09 | $9.35 | $9.08 | $9.28 | $8.91 | 5,736,230 |
| 2018-04-10 | $9.01 | $9.09 | $8.91 | $9.08 | $8.72 | 2,728,060 |
| 2018-04-09 | $8.91 | $9.05 | $8.85 | $8.97 | $8.61 | 1,898,620 |
| 2018-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.64 | 0 |
| 2018-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.64 | 0 |
| 2018-04-04 | $9.06 | $9.13 | $8.99 | $9.00 | $8.64 | 2,091,170 |
| 2018-04-03 | $9.10 | $9.10 | $8.98 | $9.02 | $8.66 | 2,674,610 |
| 2018-04-02 | $9.13 | $9.26 | $9.10 | $9.17 | $8.81 | 2,522,550 |
| 2018-03-30 | $9.16 | $9.19 | $9.08 | $9.15 | $8.79 | 2,746,100 |
| 2018-03-29 | $9.08 | $9.14 | $9.01 | $9.13 | $8.77 | 2,540,740 |
| 2018-03-28 | $9.02 | $9.08 | $8.95 | $8.98 | $8.62 | 2,553,200 |
| 2018-03-27 | $9.00 | $9.12 | $8.96 | $9.09 | $8.73 | 3,253,300 |
| 2018-03-26 | $8.71 | $8.96 | $8.71 | $8.95 | $8.59 | 2,531,760 |
| 2018-03-23 | $9.18 | $9.18 | $8.68 | $8.81 | $8.46 | 5,605,820 |
| 2018-03-22 | $9.33 | $9.43 | $9.31 | $9.36 | $8.99 | 2,140,470 |
| 2018-03-21 | $9.46 | $9.53 | $9.34 | $9.37 | $9.00 | 3,027,810 |
| 2018-03-20 | $9.56 | $9.56 | $9.27 | $9.47 | $9.09 | 3,284,980 |
| 2018-03-19 | $9.59 | $9.62 | $9.49 | $9.55 | $9.17 | 1,875,800 |
| 2018-03-16 | $9.56 | $9.64 | $9.46 | $9.59 | $9.21 | 2,085,300 |
| 2018-03-15 | $9.71 | $9.71 | $9.45 | $9.57 | $9.19 | 3,853,710 |
| 2018-03-14 | $9.75 | $9.83 | $9.67 | $9.71 | $9.32 | 2,558,700 |
| 2018-03-13 | $9.93 | $9.93 | $9.77 | $9.82 | $9.43 | 3,047,760 |
| 2018-03-12 | $9.78 | $10.05 | $9.68 | $9.90 | $9.51 | 5,750,400 |
| 2018-03-09 | $9.55 | $9.78 | $9.53 | $9.71 | $9.32 | 4,987,230 |
| 2018-03-08 | $9.49 | $9.58 | $9.42 | $9.55 | $9.17 | 2,722,450 |
| 2018-03-07 | $9.63 | $9.63 | $9.48 | $9.49 | $9.11 | 2,193,900 |
| 2018-03-06 | $9.61 | $9.64 | $9.52 | $9.63 | $9.25 | 3,013,200 |
| 2018-03-05 | $9.55 | $9.62 | $9.50 | $9.58 | $9.20 | 3,174,250 |
| 2018-03-02 | $9.46 | $9.80 | $9.40 | $9.65 | $9.27 | 6,281,360 |
| 2018-03-01 | $9.30 | $9.52 | $9.28 | $9.50 | $9.12 | 3,517,470 |
| 2018-02-28 | $9.38 | $9.40 | $9.26 | $9.36 | $8.99 | 2,195,770 |
| 2018-02-27 | $9.42 | $9.46 | $9.33 | $9.45 | $9.07 | 2,849,120 |
| 2018-02-26 | $9.30 | $9.48 | $9.25 | $9.43 | $9.05 | 3,084,100 |
| 2018-02-23 | $9.27 | $9.32 | $9.14 | $9.24 | $8.87 | 2,065,000 |
| 2018-02-22 | $9.26 | $9.32 | $9.19 | $9.27 | $8.90 | 1,770,300 |
| 2018-02-21 | $9.16 | $9.16 | $9.16 | $9.16 | $8.80 | 0 |
| 2018-02-20 | $9.16 | $9.16 | $9.16 | $9.16 | $8.80 | 0 |
| 2018-02-19 | $9.16 | $9.16 | $9.16 | $9.16 | $8.80 | 0 |
| 2018-02-16 | $9.16 | $9.16 | $9.16 | $9.16 | $8.80 | 0 |
| 2018-02-15 | $9.16 | $9.16 | $9.16 | $9.16 | $8.80 | 0 |
| 2018-02-14 | $9.20 | $9.21 | $9.11 | $9.16 | $8.80 | 1,239,120 |
| 2018-02-13 | $9.25 | $9.26 | $9.17 | $9.17 | $8.81 | 2,261,150 |
| 2018-02-12 | $9.00 | $9.25 | $9.00 | $9.20 | $8.83 | 2,538,260 |
| 2018-02-09 | $9.03 | $9.14 | $8.86 | $8.97 | $8.61 | 3,967,900 |
| 2018-02-08 | $9.15 | $9.28 | $9.00 | $9.21 | $8.84 | 2,895,210 |
| 2018-02-07 | $9.28 | $9.32 | $8.90 | $9.09 | $8.73 | 4,523,140 |
| 2018-02-06 | $9.62 | $9.80 | $9.02 | $9.06 | $8.70 | 9,526,650 |
| 2018-02-05 | $9.72 | $10.05 | $9.66 | $9.89 | $9.50 | 7,645,930 |
| 2018-02-02 | $10.63 | $10.63 | $9.48 | $10.09 | $9.69 | 14,965,930 |
| 2018-02-01 | $9.92 | $10.91 | $9.88 | $10.51 | $10.09 | 27,549,530 |
| 2018-01-31 | $10.02 | $10.14 | $9.91 | $9.92 | $9.53 | 3,448,820 |
| 2018-01-30 | $10.02 | $10.15 | $10.01 | $10.12 | $9.72 | 2,021,310 |
| 2018-01-29 | $10.20 | $10.26 | $10.04 | $10.06 | $9.66 | 2,955,270 |
| 2018-01-26 | $10.22 | $10.30 | $10.18 | $10.21 | $9.80 | 2,927,100 |
| 2018-01-25 | $10.37 | $10.47 | $10.22 | $10.31 | $9.90 | 4,364,450 |
| 2018-01-24 | $10.30 | $10.41 | $10.20 | $10.37 | $9.96 | 4,742,150 |
| 2018-01-23 | $10.48 | $10.48 | $10.22 | $10.32 | $9.91 | 5,309,610 |
| 2018-01-22 | $10.41 | $10.63 | $10.30 | $10.49 | $10.07 | 10,136,490 |
| 2018-01-19 | $9.93 | $10.90 | $9.83 | $10.30 | $9.89 | 11,970,860 |
| 2018-01-18 | $9.97 | $9.97 | $9.81 | $9.91 | $9.52 | 2,577,270 |
| 2018-01-17 | $9.65 | $9.86 | $9.56 | $9.83 | $9.44 | 3,666,620 |
| 2018-01-16 | $9.57 | $9.68 | $9.55 | $9.65 | $9.27 | 1,749,300 |
| 2018-01-15 | $9.88 | $9.88 | $9.55 | $9.57 | $9.19 | 3,096,470 |
| 2018-01-12 | $10.00 | $10.03 | $9.88 | $9.90 | $9.51 | 1,973,000 |
| 2018-01-11 | $9.85 | $10.04 | $9.83 | $10.00 | $9.60 | 2,780,150 |
| 2018-01-10 | $9.97 | $9.98 | $9.85 | $9.88 | $9.49 | 2,408,600 |
| 2018-01-09 | $10.09 | $10.09 | $9.93 | $9.97 | $9.57 | 2,747,290 |
| 2018-01-08 | $9.91 | $10.09 | $9.88 | $10.09 | $9.69 | 3,188,940 |
| 2018-01-05 | $9.95 | $9.97 | $9.91 | $9.94 | $9.54 | 2,237,900 |
| 2018-01-04 | $10.02 | $10.11 | $9.91 | $9.95 | $9.55 | 3,666,190 |
| 2018-01-03 | $9.96 | $10.07 | $9.94 | $10.02 | $9.62 | 3,119,350 |
| 2018-01-02 | $9.92 | $10.04 | $9.81 | $10.01 | $9.61 | 3,595,270 |
| 2018-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.51 | 0 |
| 2017-12-29 | $10.01 | $10.03 | $9.74 | $9.90 | $9.51 | 6,203,970 |
| 2017-12-28 | $9.68 | $10.59 | $9.56 | $10.03 | $9.63 | 8,300,590 |
| 2017-12-27 | $9.75 | $9.81 | $9.65 | $9.68 | $9.30 | 3,047,010 |
| 2017-12-26 | $9.40 | $9.85 | $9.40 | $9.79 | $9.40 | 4,991,790 |
| 2017-12-25 | $9.57 | $9.59 | $9.40 | $9.43 | $9.05 | 1,869,000 |
| 2017-12-22 | $9.64 | $9.70 | $9.53 | $9.60 | $9.22 | 1,272,970 |
| 2017-12-21 | $9.67 | $9.70 | $9.40 | $9.61 | $9.23 | 1,657,470 |
| 2017-12-20 | $9.76 | $9.77 | $9.61 | $9.62 | $9.24 | 1,351,300 |
| 2017-12-19 | $9.73 | $9.81 | $9.67 | $9.79 | $9.40 | 1,563,960 |
| 2017-12-18 | $9.80 | $9.86 | $9.65 | $9.67 | $9.29 | 1,403,430 |
| 2017-12-15 | $9.77 | $9.81 | $9.71 | $9.79 | $9.40 | 1,443,600 |
| 2017-12-14 | $9.87 | $9.91 | $9.73 | $9.81 | $9.42 | 2,009,230 |
| 2017-12-13 | $9.85 | $9.96 | $9.79 | $9.91 | $9.52 | 1,628,100 |
| 2017-12-12 | $10.00 | $10.02 | $9.87 | $9.88 | $9.49 | 2,411,300 |
| 2017-12-11 | $10.05 | $10.28 | $10.02 | $10.11 | $9.71 | 4,768,530 |
| 2017-12-08 | $9.65 | $9.87 | $9.65 | $9.81 | $9.42 | 2,083,610 |
| 2017-12-07 | $9.68 | $9.74 | $9.58 | $9.67 | $9.29 | 1,772,600 |
| 2017-12-06 | $9.41 | $9.70 | $9.41 | $9.69 | $9.30 | 2,389,550 |
| 2017-12-05 | $10.10 | $10.11 | $9.55 | $9.60 | $9.22 | 4,336,750 |
| 2017-12-04 | $10.19 | $10.22 | $10.07 | $10.09 | $9.69 | 1,880,620 |
| 2017-12-01 | $10.11 | $10.24 | $10.09 | $10.24 | $9.83 | 1,968,490 |
| 2017-11-30 | $10.09 | $10.19 | $10.09 | $10.11 | $9.71 | 1,653,750 |
| 2017-11-29 | $10.22 | $10.22 | $10.06 | $10.12 | $9.72 | 2,335,630 |
| 2017-11-28 | $10.15 | $10.22 | $10.09 | $10.22 | $9.81 | 1,587,300 |
| 2017-11-27 | $10.29 | $10.35 | $10.08 | $10.09 | $9.69 | 2,056,910 |
| 2017-11-24 | $10.28 | $10.36 | $10.22 | $10.30 | $9.89 | 1,766,730 |
| 2017-11-23 | $10.51 | $10.61 | $10.35 | $10.36 | $9.95 | 2,149,020 |
| 2017-11-22 | $10.56 | $10.63 | $10.46 | $10.53 | $10.11 | 1,974,160 |
| 2017-11-21 | $10.56 | $10.62 | $10.47 | $10.56 | $10.14 | 2,022,560 |
| 2017-11-20 | $10.73 | $10.73 | $10.43 | $10.56 | $10.14 | 2,947,380 |
| 2017-11-17 | $11.08 | $11.08 | $10.64 | $10.68 | $10.26 | 4,686,000 |
| 2017-11-16 | $11.10 | $11.16 | $11.05 | $11.08 | $10.64 | 1,799,850 |
| 2017-11-15 | $11.15 | $11.23 | $11.06 | $11.11 | $10.67 | 1,772,300 |
| 2017-11-14 | $11.21 | $11.26 | $11.07 | $11.15 | $10.71 | 2,586,500 |
| 2017-11-13 | $11.27 | $11.35 | $11.18 | $11.20 | $10.75 | 2,993,780 |
| 2017-11-10 | $11.39 | $11.40 | $11.26 | $11.27 | $10.82 | 2,932,920 |
| 2017-11-09 | $11.33 | $11.45 | $11.31 | $11.40 | $10.95 | 2,070,650 |
| 2017-11-08 | $11.28 | $11.55 | $11.22 | $11.40 | $10.95 | 3,802,840 |
| 2017-11-07 | $11.22 | $11.28 | $11.12 | $11.28 | $10.83 | 2,351,290 |
| 2017-11-06 | $11.10 | $11.23 | $11.06 | $11.21 | $10.76 | 2,294,600 |
| 2017-11-03 | $11.08 | $11.27 | $11.00 | $11.09 | $10.65 | 2,870,120 |
| 2017-11-02 | $11.30 | $11.36 | $11.12 | $11.13 | $10.69 | 2,943,430 |
| 2017-11-01 | $11.36 | $11.41 | $11.27 | $11.35 | $10.90 | 2,497,800 |
| 2017-10-31 | $11.28 | $11.37 | $11.26 | $11.36 | $10.91 | 2,056,500 |
| 2017-10-30 | $11.79 | $11.84 | $11.21 | $11.26 | $10.81 | 5,871,680 |
| 2017-10-27 | $11.97 | $11.97 | $11.80 | $11.85 | $11.38 | 3,927,100 |
| 2017-10-26 | $11.93 | $12.06 | $11.85 | $12.03 | $11.55 | 2,971,800 |
| 2017-10-25 | $11.82 | $11.99 | $11.82 | $11.93 | $11.46 | 2,818,280 |
| 2017-10-24 | $11.90 | $11.93 | $11.73 | $11.81 | $11.34 | 3,207,800 |
| 2017-10-23 | $11.92 | $11.96 | $11.86 | $11.95 | $11.47 | 2,199,700 |
| 2017-10-20 | $11.82 | $11.92 | $11.81 | $11.89 | $11.42 | 2,915,990 |
| 2017-10-19 | $12.07 | $12.23 | $11.80 | $11.81 | $11.34 | 5,091,480 |
| 2017-10-18 | $12.34 | $12.42 | $12.04 | $12.07 | $11.59 | 5,602,410 |
| 2017-10-17 | $12.30 | $12.41 | $12.23 | $12.33 | $11.84 | 4,189,300 |
| 2017-10-16 | $12.85 | $12.88 | $12.34 | $12.35 | $11.86 | 9,341,800 |
| 2017-10-13 | $12.55 | $12.85 | $12.53 | $12.83 | $12.32 | 11,271,580 |
| 2017-10-12 | $12.34 | $12.61 | $12.34 | $12.60 | $12.10 | 6,398,890 |
| 2017-10-11 | $12.64 | $12.66 | $12.40 | $12.42 | $11.93 | 5,919,860 |
| 2017-10-10 | $12.60 | $12.63 | $12.48 | $12.63 | $12.13 | 6,855,990 |
| 2017-10-09 | $12.47 | $12.62 | $12.39 | $12.59 | $12.09 | 8,615,120 |
| 2017-10-06 | $12.35 | $12.35 | $12.35 | $12.35 | $11.86 | 0 |
| 2017-10-05 | $12.35 | $12.35 | $12.35 | $12.35 | $11.86 | 0 |
| 2017-10-04 | $12.35 | $12.35 | $12.35 | $12.35 | $11.86 | 0 |
| 2017-10-03 | $12.35 | $12.35 | $12.35 | $12.35 | $11.86 | 0 |
| 2017-10-02 | $12.35 | $12.35 | $12.35 | $12.35 | $11.86 | 0 |
| 2017-09-29 | $12.28 | $12.43 | $12.28 | $12.35 | $11.86 | 4,919,720 |
| 2017-09-28 | $12.45 | $12.53 | $12.28 | $12.30 | $11.81 | 6,797,260 |
| 2017-09-27 | $12.54 | $12.54 | $12.36 | $12.42 | $11.93 | 7,981,100 |
| 2017-09-26 | $12.16 | $12.55 | $12.12 | $12.54 | $12.04 | 17,091,590 |
| 2017-09-25 | $12.03 | $12.20 | $12.03 | $12.10 | $11.62 | 3,755,950 |
| 2017-09-22 | $12.07 | $12.13 | $11.96 | $12.04 | $11.56 | 2,873,240 |
| 2017-09-21 | $12.27 | $12.27 | $12.07 | $12.08 | $11.60 | 3,245,480 |
| 2017-09-20 | $12.19 | $12.25 | $12.16 | $12.24 | $11.75 | 3,704,300 |
| 2017-09-19 | $12.07 | $12.24 | $12.07 | $12.18 | $11.70 | 4,468,410 |
| 2017-09-18 | $12.10 | $12.14 | $12.03 | $12.07 | $11.59 | 3,289,310 |
| 2017-09-15 | $12.15 | $12.18 | $12.08 | $12.09 | $11.61 | 3,252,500 |
| 2017-09-14 | $12.22 | $12.24 | $12.11 | $12.15 | $11.67 | 3,547,210 |
| 2017-09-13 | $12.18 | $12.26 | $12.15 | $12.23 | $11.74 | 3,331,940 |
| 2017-09-12 | $12.35 | $12.36 | $12.18 | $12.19 | $11.71 | 5,340,180 |
| 2017-09-11 | $12.27 | $12.35 | $12.21 | $12.34 | $11.85 | 4,261,930 |
| 2017-09-08 | $12.41 | $12.41 | $12.18 | $12.25 | $11.76 | 5,794,330 |
| 2017-09-07 | $12.25 | $12.56 | $12.23 | $12.42 | $11.93 | 9,807,120 |
| 2017-09-06 | $12.22 | $12.37 | $12.14 | $12.30 | $11.81 | 5,845,460 |
| 2017-09-05 | $12.40 | $12.43 | $12.17 | $12.17 | $11.69 | 7,742,340 |
| 2017-09-04 | $12.41 | $12.48 | $12.35 | $12.37 | $11.88 | 5,040,150 |
| 2017-09-01 | $12.54 | $12.56 | $12.35 | $12.42 | $11.93 | 6,654,200 |
| 2017-08-31 | $12.39 | $12.57 | $12.36 | $12.54 | $12.04 | 6,975,790 |
| 2017-08-30 | $12.51 | $12.63 | $12.37 | $12.39 | $11.90 | 7,738,960 |
| 2017-08-29 | $12.50 | $12.65 | $12.43 | $12.59 | $12.09 | 11,347,810 |
| 2017-08-28 | $12.27 | $12.65 | $12.19 | $12.54 | $12.04 | 12,690,340 |
| 2017-08-25 | $12.25 | $12.27 | $12.13 | $12.19 | $11.71 | 7,220,050 |
| 2017-08-24 | $12.05 | $12.32 | $12.01 | $12.18 | $11.70 | 11,267,210 |
| 2017-08-23 | $12.14 | $12.18 | $11.92 | $11.94 | $11.47 | 6,047,790 |
| 2017-08-22 | $12.15 | $12.20 | $12.03 | $12.13 | $11.65 | 6,000,500 |
| 2017-08-21 | $12.32 | $12.32 | $12.10 | $12.17 | $11.69 | 10,926,410 |
| 2017-08-18 | $12.60 | $12.63 | $12.10 | $12.24 | $11.75 | 17,749,430 |
| 2017-08-17 | $13.50 | $13.57 | $12.59 | $12.90 | $12.39 | 17,530,170 |
| 2017-08-16 | $12.32 | $13.15 | $12.06 | $12.93 | $12.42 | 22,951,960 |
| 2017-08-15 | $12.48 | $12.48 | $12.11 | $12.27 | $11.78 | 11,822,370 |
| 2017-08-14 | $12.60 | $12.60 | $12.03 | $12.35 | $11.86 | 17,546,780 |
| 2017-08-11 | $12.27 | $12.83 | $12.15 | $12.47 | $11.97 | 36,096,400 |
| 2017-08-10 | $11.50 | $12.12 | $11.36 | $12.12 | $11.64 | 22,145,300 |
| 2017-08-09 | $11.02 | $11.02 | $11.02 | $11.02 | $10.58 | 0 |
| 2017-08-08 | $11.02 | $11.02 | $11.02 | $11.02 | $10.58 | 0 |
| 2017-08-07 | $10.91 | $11.08 | $10.91 | $11.02 | $10.58 | 1,981,290 |
| 2017-08-04 | $11.10 | $11.12 | $10.97 | $10.98 | $10.54 | 2,924,800 |
| 2017-08-03 | $10.92 | $11.15 | $10.92 | $11.09 | $10.65 | 3,550,740 |
| 2017-08-02 | $11.13 | $11.13 | $10.94 | $10.95 | $10.51 | 3,167,300 |
| 2017-08-01 | $11.00 | $11.16 | $11.00 | $11.14 | $10.70 | 2,985,110 |
| 2017-07-31 | $11.15 | $11.18 | $11.02 | $11.11 | $10.67 | 3,161,700 |
| 2017-07-28 | $11.24 | $11.38 | $11.13 | $11.15 | $10.71 | 3,685,700 |
| 2017-07-27 | $10.89 | $11.29 | $10.84 | $11.22 | $10.77 | 6,884,790 |
| 2017-07-26 | $10.93 | $10.97 | $10.86 | $10.88 | $10.45 | 2,473,630 |
| 2017-07-25 | $11.02 | $11.05 | $10.87 | $10.93 | $10.50 | 2,698,300 |
| 2017-07-24 | $10.85 | $11.06 | $10.78 | $11.02 | $10.58 | 3,087,580 |
| 2017-07-21 | $10.91 | $10.99 | $10.87 | $10.89 | $10.46 | 2,793,870 |
| 2017-07-20 | $11.05 | $11.16 | $10.91 | $10.96 | $10.52 | 3,300,240 |
| 2017-07-19 | $10.89 | $11.10 | $10.75 | $11.06 | $10.62 | 3,896,650 |
| 2017-07-18 | $10.80 | $10.93 | $10.59 | $10.89 | $10.46 | 3,579,160 |
| 2017-07-17 | $11.69 | $11.69 | $10.83 | $10.84 | $10.41 | 7,039,220 |
| 2017-07-14 | $11.78 | $11.84 | $11.64 | $11.69 | $11.23 | 3,644,030 |
| 2017-07-13 | $11.81 | $11.88 | $11.74 | $11.78 | $11.31 | 3,169,400 |
| 2017-07-12 | $11.95 | $12.02 | $11.66 | $11.87 | $11.40 | 4,451,500 |
| 2017-07-11 | $12.16 | $12.16 | $11.95 | $11.97 | $11.49 | 4,172,900 |
| 2017-07-10 | $12.31 | $12.31 | $12.10 | $12.10 | $11.62 | 4,507,980 |
| 2017-07-07 | $12.20 | $12.34 | $12.19 | $12.31 | $11.82 | 4,980,250 |
| 2017-07-06 | $12.35 | $12.35 | $12.12 | $12.24 | $11.75 | 5,684,000 |
| 2017-07-05 | $12.03 | $12.37 | $12.02 | $12.36 | $11.87 | 9,639,750 |
| 2017-07-04 | $12.08 | $12.11 | $11.97 | $12.02 | $11.54 | 2,850,900 |
| 2017-07-03 | $11.99 | $12.09 | $11.93 | $12.07 | $11.59 | 2,979,400 |
| 2017-06-30 | $11.86 | $12.04 | $11.82 | $11.97 | $11.49 | 3,134,980 |
| 2017-06-29 | $11.89 | $12.00 | $11.86 | $11.94 | $11.47 | 2,224,690 |
| 2017-06-28 | $12.00 | $12.02 | $11.83 | $11.86 | $11.39 | 2,775,690 |
| 2017-06-27 | $12.09 | $12.18 | $12.05 | $12.15 | $11.56 | 2,967,360 |
| 2017-06-26 | $11.99 | $12.11 | $11.91 | $12.11 | $11.52 | 2,842,290 |
| 2017-06-23 | $12.09 | $12.14 | $11.80 | $12.00 | $11.42 | 3,847,870 |
| 2017-06-22 | $12.29 | $12.30 | $12.05 | $12.07 | $11.48 | 4,042,290 |
| 2017-06-21 | $12.40 | $12.40 | $12.17 | $12.27 | $11.67 | 3,392,960 |
| 2017-06-20 | $12.43 | $12.45 | $12.34 | $12.36 | $11.76 | 3,508,830 |
| 2017-06-19 | $12.39 | $12.43 | $12.31 | $12.39 | $11.79 | 3,048,720 |
| 2017-06-16 | $12.46 | $12.47 | $12.28 | $12.35 | $11.75 | 4,403,730 |
| 2017-06-15 | $12.22 | $12.54 | $12.14 | $12.47 | $11.86 | 7,366,090 |
| 2017-06-14 | $12.21 | $12.25 | $12.13 | $12.16 | $11.57 | 3,421,020 |
| 2017-06-13 | $11.95 | $12.22 | $11.88 | $12.20 | $11.61 | 4,212,960 |
| 2017-06-12 | $12.20 | $12.20 | $11.88 | $11.91 | $11.33 | 4,145,360 |
| 2017-06-09 | $12.23 | $12.33 | $12.13 | $12.30 | $11.70 | 4,313,900 |
| 2017-06-08 | $12.45 | $12.45 | $12.20 | $12.22 | $11.63 | 6,033,110 |
| 2017-06-07 | $12.20 | $12.48 | $12.17 | $12.42 | $11.82 | 7,633,400 |
| 2017-06-06 | $12.10 | $12.23 | $12.00 | $12.22 | $11.63 | 3,770,380 |
| 2017-06-05 | $12.10 | $12.27 | $12.07 | $12.17 | $11.58 | 5,385,600 |
| 2017-06-02 | $11.63 | $12.04 | $11.53 | $12.02 | $11.44 | 5,891,450 |
| 2017-06-01 | $11.90 | $11.98 | $11.58 | $11.59 | $11.03 | 5,422,910 |
| 2017-05-31 | $12.29 | $12.47 | $12.03 | $12.09 | $11.50 | 6,909,700 |
| 2017-05-30 | $12.02 | $12.02 | $12.02 | $12.02 | $11.44 | 0 |
| 2017-05-29 | $12.02 | $12.02 | $12.02 | $12.02 | $11.44 | 0 |
| 2017-05-26 | $11.96 | $12.19 | $11.90 | $12.02 | $11.44 | 4,634,280 |
| 2017-05-25 | $11.80 | $12.07 | $11.61 | $12.00 | $11.42 | 5,593,760 |
| 2017-05-24 | $11.84 | $11.97 | $11.51 | $11.88 | $11.30 | 4,427,240 |
| 2017-05-23 | $12.51 | $12.55 | $11.73 | $11.76 | $11.19 | 7,783,110 |
| 2017-05-22 | $13.10 | $13.12 | $12.50 | $12.51 | $11.90 | 5,171,910 |
| 2017-05-19 | $13.17 | $13.23 | $13.02 | $13.06 | $12.43 | 3,996,540 |
| 2017-05-18 | $13.26 | $13.39 | $13.11 | $13.17 | $12.53 | 4,471,000 |
| 2017-05-17 | $13.32 | $13.46 | $13.27 | $13.37 | $12.72 | 6,721,300 |
| 2017-05-16 | $13.10 | $13.35 | $12.75 | $13.34 | $12.69 | 7,805,730 |
| 2017-05-15 | $13.19 | $13.40 | $13.15 | $13.17 | $12.53 | 3,416,110 |
| 2017-05-12 | $13.12 | $13.22 | $13.06 | $13.16 | $12.52 | 4,023,420 |
| 2017-05-11 | $13.12 | $13.25 | $12.74 | $13.16 | $12.52 | 6,010,720 |
| 2017-05-10 | $13.63 | $13.65 | $13.18 | $13.19 | $12.55 | 5,203,620 |
| 2017-05-09 | $13.35 | $13.61 | $13.35 | $13.56 | $12.90 | 4,977,400 |
| 2017-05-08 | $13.29 | $13.77 | $13.18 | $13.31 | $12.66 | 6,814,680 |
| 2017-05-05 | $13.82 | $13.82 | $13.31 | $13.34 | $12.69 | 7,989,700 |
| 2017-05-04 | $14.12 | $14.12 | $13.82 | $13.87 | $13.20 | 6,646,190 |
| 2017-05-03 | $14.37 | $14.46 | $13.98 | $14.15 | $13.46 | 8,808,320 |
| 2017-05-02 | $14.81 | $14.81 | $14.32 | $14.36 | $13.66 | 8,280,620 |
| 2017-05-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.09 | 0 |
| 2017-04-28 | $14.79 | $14.88 | $14.73 | $14.81 | $14.09 | 6,081,930 |
| 2017-04-27 | $14.66 | $15.00 | $14.26 | $14.97 | $14.24 | 8,263,040 |
| 2017-04-26 | $14.64 | $14.87 | $14.56 | $14.71 | $14.00 | 3,896,360 |
| 2017-04-25 | $14.58 | $14.76 | $14.55 | $14.59 | $13.88 | 3,534,880 |
| 2017-04-24 | $15.03 | $15.06 | $14.52 | $14.54 | $13.83 | 4,884,280 |
| 2017-04-21 | $15.08 | $15.16 | $14.94 | $15.03 | $14.30 | 3,311,100 |
| 2017-04-20 | $15.16 | $15.32 | $14.90 | $15.08 | $14.35 | 5,324,990 |
| 2017-04-19 | $14.82 | $15.19 | $14.63 | $15.18 | $14.44 | 7,687,120 |
| 2017-04-18 | $14.91 | $15.13 | $14.82 | $14.83 | $14.11 | 5,010,050 |
| 2017-04-17 | $14.83 | $14.93 | $14.55 | $14.89 | $14.17 | 7,106,370 |
| 2017-04-14 | $15.42 | $15.47 | $15.05 | $15.11 | $14.38 | 6,952,180 |
| 2017-04-13 | $15.41 | $15.63 | $15.37 | $15.48 | $14.73 | 4,737,390 |
| 2017-04-12 | $15.72 | $15.72 | $15.40 | $15.44 | $14.69 | 7,312,130 |
| 2017-04-11 | $15.50 | $15.75 | $15.33 | $15.74 | $14.98 | 10,056,860 |
| 2017-04-10 | $16.21 | $16.21 | $15.35 | $15.47 | $14.72 | 16,098,650 |
| 2017-04-07 | $16.58 | $16.58 | $16.21 | $16.23 | $15.44 | 11,452,690 |
| 2017-04-06 | $16.71 | $16.78 | $16.55 | $16.58 | $15.77 | 9,556,580 |
| 2017-04-05 | $16.33 | $16.70 | $16.33 | $16.67 | $15.86 | 9,012,450 |
| 2017-04-04 | $16.41 | $16.41 | $16.41 | $16.41 | $15.61 | 0 |
| 2017-04-03 | $16.41 | $16.41 | $16.41 | $16.41 | $15.61 | 0 |
| 2017-03-31 | $16.35 | $16.61 | $16.25 | $16.41 | $15.61 | 9,766,180 |
| 2017-03-30 | $16.40 | $16.54 | $16.12 | $16.34 | $15.55 | 14,344,170 |
| 2017-03-29 | $17.36 | $17.40 | $16.30 | $16.52 | $15.72 | 21,105,740 |
| 2017-03-28 | $18.21 | $18.22 | $17.26 | $17.29 | $16.45 | 24,715,570 |
| 2017-03-27 | $18.66 | $18.74 | $18.18 | $18.23 | $17.34 | 16,326,630 |
| 2017-03-24 | $18.53 | $18.67 | $18.32 | $18.46 | $17.56 | 19,190,800 |
| 2017-03-23 | $18.49 | $18.88 | $18.21 | $18.69 | $17.78 | 34,458,180 |
| 2017-03-22 | $18.47 | $18.59 | $18.16 | $18.45 | $17.55 | 21,404,740 |
| 2017-03-21 | $18.38 | $18.68 | $18.26 | $18.62 | $17.72 | 22,334,620 |
| 2017-03-20 | $18.00 | $18.49 | $17.83 | $18.47 | $17.57 | 23,241,940 |
| 2017-03-17 | $18.42 | $19.13 | $18.21 | $18.24 | $17.35 | 47,346,070 |
| 2017-03-16 | $17.78 | $18.65 | $17.78 | $18.34 | $17.45 | 34,293,120 |
| 2017-03-15 | $17.88 | $17.98 | $17.58 | $17.70 | $16.84 | 16,341,940 |
| 2017-03-14 | $17.78 | $18.28 | $17.71 | $18.03 | $17.15 | 21,798,180 |
| 2017-03-13 | $17.88 | $17.88 | $17.18 | $17.77 | $16.91 | 19,086,040 |
| 2017-03-10 | $18.05 | $18.39 | $17.85 | $17.89 | $17.02 | 22,114,890 |
| 2017-03-09 | $18.40 | $18.95 | $18.07 | $18.11 | $17.23 | 35,692,340 |
| 2017-03-08 | $18.16 | $18.69 | $17.86 | $18.66 | $17.75 | 39,042,060 |
| 2017-03-07 | $17.59 | $18.19 | $17.52 | $18.16 | $17.28 | 34,347,650 |
| 2017-03-06 | $17.40 | $17.67 | $17.37 | $17.60 | $16.74 | 15,155,010 |
| 2017-03-03 | $17.77 | $17.77 | $17.41 | $17.49 | $16.64 | 17,817,350 |
| 2017-03-02 | $17.35 | $18.16 | $17.32 | $17.86 | $16.99 | 34,260,460 |
| 2017-03-01 | $17.58 | $17.87 | $17.34 | $17.39 | $16.54 | 20,717,770 |
| 2017-02-28 | $17.44 | $17.79 | $17.39 | $17.63 | $16.77 | 16,792,020 |
| 2017-02-27 | $17.75 | $18.13 | $17.43 | $17.51 | $16.66 | 23,847,010 |
| 2017-02-24 | $17.24 | $18.17 | $17.16 | $17.82 | $16.95 | 38,667,440 |
| 2017-02-23 | $16.72 | $17.27 | $16.71 | $17.13 | $16.30 | 24,341,830 |
| 2017-02-22 | $17.11 | $17.11 | $16.66 | $16.71 | $15.90 | 20,053,290 |
| 2017-02-21 | $16.99 | $17.25 | $16.91 | $17.16 | $16.33 | 22,225,970 |
| 2017-02-20 | $17.00 | $17.15 | $16.45 | $17.10 | $16.27 | 32,488,280 |
| 2017-02-17 | $16.91 | $18.57 | $16.90 | $17.36 | $16.52 | 62,285,230 |
| 2017-02-16 | $16.32 | $16.93 | $16.17 | $16.88 | $16.06 | 31,557,280 |
| 2017-02-15 | $16.11 | $16.98 | $16.02 | $16.43 | $15.63 | 41,167,200 |
| 2017-02-14 | $16.14 | $16.23 | $15.95 | $16.10 | $15.32 | 17,252,230 |
| 2017-02-13 | $15.73 | $16.39 | $15.69 | $16.21 | $15.42 | 24,752,810 |
| 2017-02-10 | $16.04 | $16.10 | $15.76 | $15.78 | $15.01 | 14,421,210 |
| 2017-02-09 | $16.11 | $16.23 | $15.94 | $16.04 | $15.26 | 16,144,120 |
| 2017-02-08 | $15.71 | $16.11 | $15.65 | $16.10 | $15.32 | 17,426,980 |
| 2017-02-07 | $15.83 | $16.10 | $15.65 | $15.79 | $15.02 | 19,785,240 |
| 2017-02-06 | $15.24 | $15.85 | $15.24 | $15.84 | $15.07 | 23,225,300 |
| 2017-02-03 | $15.14 | $15.28 | $15.00 | $15.17 | $14.43 | 8,668,900 |
| 2017-02-02 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2017-02-01 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2017-01-31 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2017-01-30 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2017-01-27 | $15.15 | $15.15 | $15.15 | $15.15 | $14.41 | 0 |
| 2017-01-26 | $15.20 | $15.29 | $15.05 | $15.15 | $14.41 | 8,388,040 |
| 2017-01-25 | $15.05 | $15.29 | $14.93 | $15.20 | $14.46 | 9,367,630 |
| 2017-01-24 | $15.41 | $15.43 | $14.96 | $15.05 | $14.32 | 14,715,010 |
| 2017-01-23 | $15.42 | $15.63 | $15.35 | $15.47 | $14.72 | 13,619,540 |
| 2017-01-20 | $15.12 | $15.60 | $15.12 | $15.43 | $14.68 | 15,943,620 |
| 2017-01-19 | $15.01 | $15.57 | $14.90 | $15.21 | $14.47 | 15,712,130 |
| 2017-01-18 | $15.58 | $15.67 | $15.12 | $15.14 | $14.40 | 17,181,430 |
| 2017-01-17 | $15.00 | $15.96 | $14.65 | $15.78 | $15.01 | 26,874,930 |
| 2017-01-16 | $15.55 | $15.75 | $14.38 | $15.02 | $14.29 | 20,910,660 |
| 2017-01-13 | $16.00 | $16.12 | $15.66 | $15.74 | $14.98 | 16,466,890 |
| 2017-01-12 | $16.25 | $16.59 | $15.83 | $15.99 | $15.21 | 21,522,620 |
| 2017-01-11 | $17.26 | $17.26 | $16.39 | $16.44 | $15.64 | 28,838,850 |
| 2017-01-10 | $17.29 | $17.95 | $17.23 | $17.47 | $16.62 | 28,663,440 |
| 2017-01-09 | $17.30 | $17.53 | $17.10 | $17.30 | $16.46 | 27,274,570 |
| 2017-01-06 | $18.82 | $18.82 | $17.42 | $17.60 | $16.74 | 49,197,070 |
| 2017-01-05 | $19.88 | $20.00 | $19.00 | $19.11 | $18.18 | 60,161,850 |
| 2017-01-04 | $19.80 | $21.73 | $19.67 | $20.35 | $19.36 | 94,065,450 |
| 2017-01-03 | $19.00 | $20.67 | $18.50 | $20.67 | $19.67 | 107,562,350 |
| 2017-01-02 | $18.79 | $18.79 | $18.79 | $18.79 | $17.88 | 0 |
| 2016-12-30 | $18.79 | $18.79 | $18.79 | $18.79 | $17.88 | 945,200 |
| 2016-12-29 | $17.08 | $17.08 | $17.08 | $17.08 | $16.25 | 121,010 |
| 2016-12-28 | $15.53 | $15.53 | $15.53 | $15.53 | $14.78 | 52,800 |
| 2016-12-27 | $14.12 | $14.12 | $14.12 | $14.12 | $13.43 | 32,860 |
| 2016-12-26 | $10.70 | $12.84 | $10.70 | $12.84 | $12.22 | 78,700 |
Guizhou Broadcasting TV Information Network Company Ltd (600996) News Headlines
Recent Guizhou Broadcasting TV Information Network Company Ltd (600996) News
Similar Companies to Guizhou Broadcasting TV Information Network Company Ltd (600996) 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 | -- | -- | -- |