Jiangsu Linyang Electronics Company Ltd (601222) Exchange: SHG
Data as of July 10, 2025
$5.70 ($0.07) 1.24%
Jiangsu Linyang Electronics Company Ltd - Daily Information
Click for more stock information on Jiangsu Linyang Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.64 |
| Previous Close | $5.70 |
| High | $5.71 |
| Low | $5.63 |
| Adjusted Open | $5.64 |
| Previous Adjusted Close | $5.70 |
| Adjusted High | $5.71 |
| Adjusted Low | $5.63 |
About Jiangsu Linyang Electronics Company Ltd (601222)
Jiangsu Linyang Electronics Co., Ltd. is principally engaged in the research, development, manufacture and distribution of electro technical instrument. The Company’s main products consist of single-phase series, including single-phase electronic pre-paid meters, single-phase electronic carrier meters and others; three-phase series, including three-phase electronic pre-paid meters and three-phase multifunctional meters, among others; information management systems and terminals of power-consuming, including special transformer acquisition equipment, voltage monitoring terminals, power distribution monitoring terminals of transformers, power load management devices and data collection terminals, among others, as well as LED products and solar products. The Company distributes its products within domestic market and to overseas markets.
Invest in Jiangsu Linyang Electronics Company Ltd (601222)
Historical Stock Data for Jiangsu Linyang Electronics Company Ltd (601222)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.64 | $5.71 | $5.63 | $5.70 | $5.70 | 25,284,500 |
| 2025-06-27 | $5.61 | $5.66 | $5.61 | $5.63 | $5.63 | 12,233,870 |
| 2025-06-26 | $5.64 | $5.66 | $5.61 | $5.61 | $5.61 | 14,531,400 |
| 2025-06-25 | $5.64 | $5.65 | $5.60 | $5.65 | $5.65 | 17,560,330 |
| 2025-06-24 | $5.59 | $5.64 | $5.58 | $5.63 | $5.63 | 14,840,300 |
| 2025-06-23 | $5.58 | $5.60 | $5.56 | $5.58 | $5.58 | 7,758,200 |
| 2025-06-20 | $5.59 | $5.62 | $5.58 | $5.59 | $5.59 | 7,898,100 |
| 2025-06-19 | $5.63 | $5.64 | $5.57 | $5.59 | $5.59 | 11,768,600 |
| 2025-06-18 | $5.60 | $5.67 | $5.58 | $5.65 | $5.65 | 16,282,690 |
| 2025-06-17 | $5.61 | $5.61 | $5.58 | $5.61 | $5.61 | 8,576,690 |
| 2025-06-13 | $5.66 | $5.66 | $5.60 | $5.61 | $5.61 | 20,019,900 |
| 2025-06-12 | $5.62 | $5.69 | $5.60 | $5.66 | $5.66 | 18,535,140 |
| 2025-06-11 | $5.59 | $5.66 | $5.59 | $5.63 | $5.63 | 14,606,720 |
| 2025-06-10 | $5.63 | $5.64 | $5.56 | $5.61 | $5.61 | 16,051,170 |
| 2025-06-09 | $5.64 | $5.65 | $5.62 | $5.63 | $5.63 | 12,841,260 |
| 2025-06-06 | $5.66 | $5.68 | $5.63 | $5.64 | $5.64 | 15,346,800 |
| 2025-06-05 | $5.66 | $5.74 | $5.65 | $5.66 | $5.66 | 31,347,830 |
| 2025-06-04 | $5.59 | $5.62 | $5.57 | $5.60 | $5.60 | 10,725,990 |
| 2025-06-03 | $5.58 | $5.60 | $5.55 | $5.59 | $5.59 | 12,940,700 |
| 2025-05-30 | $5.62 | $5.63 | $5.56 | $5.57 | $5.57 | 11,791,470 |
| 2025-05-29 | $5.59 | $5.62 | $5.57 | $5.62 | $5.62 | 15,443,110 |
| 2025-05-28 | $5.55 | $5.58 | $5.53 | $5.57 | $5.57 | 11,616,930 |
| 2025-05-27 | $5.51 | $5.54 | $5.49 | $5.54 | $5.54 | 8,632,700 |
| 2025-05-26 | $5.53 | $5.53 | $5.50 | $5.51 | $5.51 | 10,702,850 |
| 2025-05-23 | $5.55 | $5.57 | $5.52 | $5.52 | $5.52 | 13,359,000 |
| 2025-05-22 | $5.60 | $5.60 | $5.54 | $5.55 | $5.55 | 14,090,250 |
| 2025-05-21 | $5.61 | $5.63 | $5.59 | $5.60 | $5.60 | 13,908,590 |
| 2025-05-20 | $5.61 | $5.62 | $5.58 | $5.60 | $5.60 | 15,571,920 |
| 2025-05-19 | $5.60 | $5.61 | $5.56 | $5.61 | $5.61 | 12,193,600 |
| 2025-05-16 | $5.60 | $5.63 | $5.58 | $5.60 | $5.60 | 14,083,700 |
| 2025-05-15 | $5.65 | $5.65 | $5.60 | $5.61 | $5.61 | 14,587,130 |
| 2025-05-14 | $5.66 | $5.66 | $5.60 | $5.65 | $5.65 | 18,912,210 |
| 2025-05-13 | $5.63 | $5.70 | $5.62 | $5.65 | $5.65 | 31,869,660 |
| 2025-05-12 | $5.61 | $5.63 | $5.56 | $5.60 | $5.60 | 27,349,890 |
| 2025-05-09 | $5.65 | $5.66 | $5.57 | $5.59 | $5.59 | 21,299,500 |
| 2025-05-08 | $5.62 | $5.66 | $5.59 | $5.63 | $5.63 | 20,971,700 |
| 2025-05-07 | $5.60 | $5.69 | $5.58 | $5.62 | $5.62 | 33,462,020 |
| 2025-05-06 | $5.56 | $5.59 | $5.49 | $5.55 | $5.55 | 36,953,220 |
| 2025-04-30 | $5.55 | $5.60 | $5.53 | $5.54 | $5.54 | 22,972,270 |
| 2025-04-29 | $5.67 | $5.71 | $5.51 | $5.53 | $5.53 | 45,553,540 |
| 2025-04-28 | $5.99 | $5.99 | $5.72 | $5.72 | $5.72 | 75,348,190 |
| 2025-04-25 | $6.28 | $6.38 | $6.27 | $6.36 | $6.36 | 16,545,100 |
| 2025-04-24 | $6.21 | $6.31 | $6.21 | $6.26 | $6.26 | 13,052,400 |
| 2025-04-23 | $6.21 | $6.26 | $6.19 | $6.23 | $6.23 | 11,303,900 |
| 2025-04-22 | $6.20 | $6.22 | $6.17 | $6.19 | $6.19 | 11,025,900 |
| 2025-04-21 | $6.20 | $6.21 | $6.13 | $6.19 | $6.19 | 10,724,830 |
| 2025-04-18 | $6.11 | $6.17 | $6.09 | $6.14 | $6.14 | 10,871,630 |
| 2025-04-17 | $6.10 | $6.14 | $6.07 | $6.11 | $6.11 | 12,201,430 |
| 2025-04-16 | $6.11 | $6.14 | $6.04 | $6.08 | $6.08 | 13,017,750 |
| 2025-04-15 | $6.13 | $6.15 | $6.09 | $6.13 | $6.13 | 10,162,760 |
| 2025-04-14 | $6.16 | $6.19 | $6.13 | $6.15 | $6.15 | 16,468,380 |
| 2025-04-11 | $6.06 | $6.13 | $6.05 | $6.09 | $6.09 | 15,320,290 |
| 2025-04-10 | $6.10 | $6.16 | $6.07 | $6.10 | $6.10 | 24,085,000 |
| 2025-04-09 | $5.94 | $6.06 | $5.80 | $6.02 | $6.02 | 27,372,950 |
| 2025-04-08 | $5.90 | $6.18 | $5.90 | $6.04 | $6.04 | 41,743,470 |
| 2025-04-07 | $6.41 | $6.42 | $5.98 | $5.98 | $5.98 | 44,630,880 |
| 2025-04-03 | $6.60 | $6.68 | $6.59 | $6.64 | $6.64 | 16,013,100 |
| 2025-04-02 | $6.65 | $6.68 | $6.62 | $6.63 | $6.63 | 14,429,520 |
| 2025-04-01 | $6.58 | $6.69 | $6.57 | $6.67 | $6.67 | 20,232,750 |
| 2025-03-31 | $6.65 | $6.68 | $6.57 | $6.58 | $6.58 | 21,459,520 |
| 2025-03-28 | $6.67 | $6.72 | $6.65 | $6.66 | $6.66 | 17,910,800 |
| 2025-03-27 | $6.78 | $6.80 | $6.67 | $6.68 | $6.68 | 26,479,900 |
| 2025-03-26 | $6.71 | $6.82 | $6.68 | $6.81 | $6.81 | 36,057,040 |
| 2025-03-25 | $6.67 | $6.73 | $6.62 | $6.70 | $6.70 | 28,960,440 |
| 2025-03-24 | $6.65 | $6.68 | $6.56 | $6.66 | $6.66 | 36,424,080 |
| 2025-03-21 | $6.68 | $6.76 | $6.61 | $6.64 | $6.64 | 36,824,360 |
| 2025-03-20 | $6.69 | $6.73 | $6.66 | $6.67 | $6.67 | 24,409,480 |
| 2025-03-19 | $6.75 | $6.75 | $6.65 | $6.70 | $6.70 | 30,071,200 |
| 2025-03-18 | $6.83 | $6.85 | $6.72 | $6.75 | $6.75 | 31,151,280 |
| 2025-03-17 | $6.88 | $6.96 | $6.78 | $6.81 | $6.81 | 41,301,150 |
| 2025-03-14 | $6.88 | $6.92 | $6.81 | $6.87 | $6.87 | 32,537,510 |
| 2025-03-13 | $6.80 | $6.89 | $6.77 | $6.89 | $6.89 | 35,143,470 |
| 2025-03-12 | $6.66 | $6.93 | $6.63 | $6.79 | $6.79 | 38,987,880 |
| 2025-03-11 | $6.60 | $6.68 | $6.56 | $6.65 | $6.65 | 16,512,410 |
| 2025-03-10 | $6.58 | $6.61 | $6.54 | $6.60 | $6.60 | 15,916,330 |
| 2025-03-07 | $6.60 | $6.62 | $6.56 | $6.57 | $6.57 | 20,141,000 |
| 2025-03-06 | $6.60 | $6.63 | $6.54 | $6.63 | $6.63 | 23,628,320 |
| 2025-03-05 | $6.68 | $6.70 | $6.54 | $6.60 | $6.60 | 23,072,900 |
| 2025-03-04 | $6.69 | $6.73 | $6.67 | $6.69 | $6.69 | 14,039,230 |
| 2025-03-03 | $6.77 | $6.85 | $6.71 | $6.71 | $6.71 | 20,464,410 |
| 2025-02-28 | $6.84 | $6.90 | $6.75 | $6.78 | $6.78 | 18,428,920 |
| 2025-02-27 | $6.93 | $6.96 | $6.81 | $6.87 | $6.87 | 21,072,010 |
| 2025-02-26 | $6.87 | $6.95 | $6.87 | $6.93 | $6.93 | 20,416,030 |
| 2025-02-25 | $6.86 | $6.92 | $6.80 | $6.87 | $6.87 | 16,733,630 |
| 2025-02-24 | $7.02 | $7.04 | $6.85 | $6.88 | $6.88 | 23,226,220 |
| 2025-02-20 | $6.75 | $6.77 | $6.67 | $6.71 | $6.71 | 13,587,870 |
| 2025-02-19 | $6.67 | $6.79 | $6.65 | $6.76 | $6.76 | 17,674,610 |
| 2025-02-18 | $6.71 | $6.76 | $6.65 | $6.66 | $6.66 | 18,122,860 |
| 2025-02-17 | $6.73 | $6.75 | $6.65 | $6.66 | $6.66 | 17,296,040 |
| 2025-02-14 | $6.70 | $6.77 | $6.70 | $6.73 | $6.73 | 11,874,320 |
| 2025-02-13 | $6.76 | $6.79 | $6.72 | $6.73 | $6.73 | 15,356,810 |
| 2025-02-12 | $6.75 | $6.80 | $6.71 | $6.77 | $6.77 | 16,285,210 |
| 2025-02-11 | $6.82 | $6.82 | $6.72 | $6.78 | $6.78 | 12,674,660 |
| 2025-02-10 | $6.89 | $6.92 | $6.79 | $6.80 | $6.80 | 17,699,110 |
| 2025-02-07 | $6.78 | $6.89 | $6.76 | $6.87 | $6.87 | 18,824,170 |
| 2025-02-06 | $6.77 | $6.82 | $6.71 | $6.82 | $6.82 | 13,506,600 |
| 2025-02-05 | $6.93 | $6.95 | $6.75 | $6.78 | $6.78 | 25,099,220 |
| 2025-01-27 | $6.90 | $6.93 | $6.88 | $6.90 | $6.90 | 12,475,600 |
| 2025-01-24 | $6.82 | $6.89 | $6.80 | $6.85 | $6.85 | 15,201,140 |
| 2025-01-23 | $6.91 | $6.94 | $6.81 | $6.83 | $6.83 | 13,538,950 |
| 2025-01-22 | $6.78 | $6.87 | $6.75 | $6.85 | $6.85 | 16,448,370 |
| 2025-01-21 | $7.10 | $7.11 | $7.04 | $7.08 | $7.08 | 13,880,630 |
| 2025-01-20 | $7.00 | $7.10 | $7.00 | $7.07 | $7.07 | 13,976,400 |
| 2025-01-17 | $6.85 | $7.02 | $6.84 | $7.00 | $7.00 | 16,589,610 |
| 2025-01-16 | $6.82 | $6.91 | $6.80 | $6.86 | $6.86 | 12,596,740 |
| 2025-01-15 | $6.81 | $6.83 | $6.76 | $6.81 | $6.81 | 10,928,980 |
| 2025-01-14 | $6.67 | $6.84 | $6.65 | $6.83 | $6.83 | 14,864,870 |
| 2025-01-13 | $6.67 | $6.72 | $6.61 | $6.66 | $6.66 | 13,813,100 |
| 2025-01-09 | $6.83 | $6.84 | $6.75 | $6.76 | $6.76 | 12,213,270 |
| 2025-01-08 | $6.90 | $6.92 | $6.73 | $6.86 | $6.86 | 16,563,900 |
| 2025-01-07 | $6.95 | $6.99 | $6.88 | $6.90 | $6.90 | 13,549,570 |
| 2025-01-06 | $6.90 | $7.02 | $6.87 | $6.95 | $6.95 | 15,201,170 |
| 2025-01-03 | $6.90 | $7.06 | $6.86 | $6.89 | $6.89 | 18,821,010 |
| 2025-01-02 | $7.09 | $7.11 | $6.86 | $6.89 | $6.89 | 22,258,440 |
| 2024-12-31 | $7.18 | $7.23 | $7.06 | $7.07 | $7.07 | 17,022,190 |
| 2024-12-30 | $7.18 | $7.27 | $7.17 | $7.18 | $7.18 | 18,527,400 |
| 2024-12-27 | $7.15 | $7.19 | $7.12 | $7.15 | $7.15 | 11,085,550 |
| 2024-12-26 | $7.16 | $7.23 | $7.15 | $7.16 | $7.16 | 12,736,400 |
| 2024-12-25 | $7.16 | $7.18 | $7.11 | $7.16 | $7.16 | 11,163,800 |
| 2024-12-24 | $7.07 | $7.17 | $7.06 | $7.16 | $7.16 | 15,304,110 |
| 2024-12-23 | $7.09 | $7.16 | $7.05 | $7.07 | $7.07 | 16,471,450 |
| 2024-12-20 | $7.14 | $7.18 | $7.06 | $7.08 | $7.08 | 15,539,300 |
| 2024-12-19 | $7.10 | $7.17 | $7.04 | $7.15 | $7.15 | 14,919,050 |
| 2024-12-18 | $7.14 | $7.21 | $7.11 | $7.12 | $7.12 | 14,228,970 |
| 2024-12-17 | $7.13 | $7.20 | $7.08 | $7.12 | $7.12 | 17,735,820 |
| 2024-12-16 | $7.19 | $7.29 | $7.11 | $7.13 | $7.13 | 19,354,770 |
| 2024-12-13 | $7.29 | $7.30 | $7.17 | $7.18 | $7.18 | 28,382,950 |
| 2024-12-12 | $7.29 | $7.31 | $7.21 | $7.29 | $7.29 | 18,990,650 |
| 2024-12-11 | $7.25 | $7.34 | $7.25 | $7.27 | $7.27 | 18,931,660 |
| 2024-12-10 | $7.46 | $7.49 | $7.26 | $7.27 | $7.27 | 29,351,700 |
| 2024-12-09 | $7.35 | $7.38 | $7.28 | $7.33 | $7.33 | 15,240,400 |
| 2024-12-06 | $7.30 | $7.42 | $7.23 | $7.35 | $7.35 | 24,088,550 |
| 2024-12-05 | $7.37 | $7.39 | $7.26 | $7.29 | $7.29 | 18,053,770 |
| 2024-12-04 | $7.47 | $7.47 | $7.35 | $7.39 | $7.39 | 15,703,300 |
| 2024-12-03 | $7.46 | $7.47 | $7.37 | $7.47 | $7.47 | 16,465,180 |
| 2024-12-02 | $7.44 | $7.47 | $7.34 | $7.46 | $7.46 | 19,316,400 |
| 2024-11-29 | $7.28 | $7.47 | $7.26 | $7.45 | $7.45 | 28,426,400 |
| 2024-11-28 | $7.31 | $7.35 | $7.26 | $7.29 | $7.29 | 17,692,360 |
| 2024-11-27 | $7.18 | $7.32 | $7.00 | $7.31 | $7.31 | 20,876,000 |
| 2024-11-26 | $7.26 | $7.36 | $7.18 | $7.21 | $7.21 | 13,077,420 |
| 2024-11-25 | $7.26 | $7.30 | $7.13 | $7.29 | $7.29 | 17,706,180 |
| 2024-11-22 | $7.53 | $7.53 | $7.18 | $7.19 | $7.19 | 29,835,000 |
| 2024-11-21 | $7.56 | $7.60 | $7.46 | $7.52 | $7.52 | 14,744,040 |
| 2024-11-20 | $7.53 | $7.60 | $7.46 | $7.56 | $7.56 | 17,934,000 |
| 2024-11-19 | $7.43 | $7.56 | $7.41 | $7.55 | $7.55 | 19,730,120 |
| 2024-11-18 | $7.41 | $7.56 | $7.36 | $7.42 | $7.42 | 23,475,400 |
| 2024-11-15 | $7.50 | $7.55 | $7.35 | $7.37 | $7.37 | 19,433,450 |
| 2024-11-14 | $7.75 | $7.81 | $7.49 | $7.50 | $7.50 | 26,585,180 |
| 2024-11-13 | $7.57 | $7.72 | $7.53 | $7.71 | $7.71 | 30,292,320 |
| 2024-11-12 | $7.67 | $7.76 | $7.53 | $7.60 | $7.60 | 32,372,330 |
| 2024-11-11 | $7.63 | $7.66 | $7.54 | $7.61 | $7.61 | 29,172,650 |
| 2024-11-08 | $7.77 | $7.84 | $7.64 | $7.66 | $7.66 | 31,865,390 |
| 2024-11-07 | $7.77 | $7.82 | $7.66 | $7.74 | $7.74 | 34,093,590 |
| 2024-11-06 | $7.61 | $7.96 | $7.60 | $7.75 | $7.75 | 55,751,950 |
| 2024-11-05 | $7.42 | $7.59 | $7.38 | $7.56 | $7.56 | 41,649,840 |
| 2024-11-04 | $7.30 | $7.41 | $7.27 | $7.41 | $7.41 | 31,574,280 |
| 2024-11-01 | $7.37 | $7.37 | $7.18 | $7.26 | $7.26 | 32,628,000 |
| 2024-10-31 | $7.40 | $7.47 | $7.30 | $7.37 | $7.37 | 38,820,270 |
| 2024-10-30 | $7.20 | $7.41 | $7.18 | $7.26 | $7.26 | 35,252,250 |
| 2024-10-29 | $7.29 | $7.33 | $7.13 | $7.16 | $7.16 | 29,043,600 |
| 2024-10-28 | $7.30 | $7.30 | $7.16 | $7.26 | $7.26 | 32,619,760 |
| 2024-10-25 | $7.01 | $7.32 | $7.01 | $7.28 | $7.28 | 44,513,160 |
| 2024-10-24 | $7.17 | $7.18 | $6.98 | $7.03 | $7.03 | 25,804,480 |
| 2024-10-23 | $7.09 | $7.33 | $7.08 | $7.17 | $7.17 | 40,956,730 |
| 2024-10-22 | $6.90 | $7.12 | $6.83 | $7.12 | $7.12 | 38,451,770 |
| 2024-10-21 | $7.00 | $7.04 | $6.87 | $6.90 | $6.90 | 35,210,450 |
| 2024-10-18 | $6.75 | $7.07 | $6.73 | $6.96 | $6.96 | 33,065,260 |
| 2024-10-17 | $6.87 | $6.95 | $6.76 | $6.77 | $6.77 | 24,919,830 |
| 2024-10-16 | $6.82 | $6.95 | $6.77 | $6.87 | $6.87 | 22,751,000 |
| 2024-10-15 | $7.05 | $7.08 | $6.86 | $6.86 | $6.86 | 32,652,690 |
| 2024-10-14 | $7.09 | $7.13 | $6.91 | $7.10 | $7.10 | 31,243,240 |
| 2024-10-11 | $7.32 | $7.33 | $6.99 | $7.05 | $7.05 | 30,492,640 |
| 2024-10-10 | $7.37 | $7.58 | $7.27 | $7.31 | $7.31 | 37,636,540 |
| 2024-10-09 | $7.79 | $7.84 | $7.37 | $7.37 | $7.37 | 63,635,830 |
| 2024-10-08 | $8.34 | $8.36 | $7.55 | $7.88 | $7.88 | 93,183,950 |
| 2024-09-30 | $7.36 | $7.68 | $7.25 | $7.60 | $7.60 | 74,525,380 |
| 2024-09-27 | $6.95 | $7.10 | $6.93 | $7.10 | $7.10 | 28,560,500 |
| 2024-09-26 | $6.81 | $6.89 | $6.62 | $6.88 | $6.88 | 38,750,880 |
| 2024-09-25 | $6.89 | $7.07 | $6.84 | $6.85 | $6.85 | 28,583,400 |
| 2024-09-24 | $6.89 | $6.99 | $6.78 | $6.87 | $6.87 | 32,199,800 |
| 2024-09-23 | $7.01 | $7.02 | $6.85 | $6.86 | $6.86 | 17,806,200 |
| 2024-09-20 | $7.07 | $7.07 | $6.94 | $7.02 | $7.02 | 12,714,750 |
| 2024-09-19 | $7.08 | $7.14 | $7.02 | $7.05 | $7.05 | 14,986,200 |
| 2024-09-18 | $7.00 | $7.11 | $6.99 | $7.06 | $7.06 | 14,341,000 |
| 2024-09-13 | $7.03 | $7.11 | $7.01 | $7.04 | $7.04 | 16,177,460 |
| 2024-09-12 | $6.97 | $7.17 | $6.96 | $7.06 | $7.06 | 16,271,970 |
| 2024-09-11 | $6.97 | $7.03 | $6.91 | $6.99 | $6.99 | 12,337,350 |
| 2024-09-10 | $6.98 | $7.00 | $6.87 | $6.98 | $6.98 | 16,581,040 |
| 2024-09-09 | $7.05 | $7.05 | $6.92 | $6.95 | $6.95 | 23,750,660 |
| 2024-09-06 | $7.10 | $7.20 | $7.04 | $7.04 | $7.04 | 16,232,100 |
| 2024-09-05 | $7.10 | $7.17 | $7.05 | $7.12 | $7.12 | 19,238,950 |
| 2024-09-04 | $7.14 | $7.18 | $7.03 | $7.13 | $7.13 | 20,241,700 |
| 2024-09-03 | $7.01 | $7.21 | $7.00 | $7.19 | $7.19 | 34,256,640 |
| 2024-09-02 | $6.80 | $7.05 | $6.80 | $6.99 | $6.99 | 34,858,780 |
| 2024-08-30 | $6.94 | $6.99 | $6.78 | $6.84 | $6.84 | 31,393,170 |
| 2024-08-29 | $6.79 | $6.95 | $6.76 | $6.94 | $6.94 | 29,305,930 |
| 2024-08-28 | $6.62 | $6.84 | $6.59 | $6.81 | $6.81 | 29,531,790 |
| 2024-08-27 | $6.53 | $6.61 | $6.51 | $6.60 | $6.60 | 14,888,200 |
| 2024-08-26 | $6.44 | $6.56 | $6.43 | $6.56 | $6.56 | 18,072,160 |
| 2024-08-23 | $6.39 | $6.45 | $6.37 | $6.44 | $6.44 | 11,872,850 |
| 2024-08-22 | $6.38 | $6.43 | $6.34 | $6.40 | $6.40 | 12,559,350 |
| 2024-08-21 | $6.29 | $6.42 | $6.25 | $6.37 | $6.37 | 14,618,130 |
| 2024-08-20 | $6.33 | $6.39 | $6.26 | $6.31 | $6.31 | 15,141,950 |
| 2024-08-19 | $6.30 | $6.36 | $6.27 | $6.36 | $6.36 | 8,824,800 |
| 2024-08-16 | $6.35 | $6.37 | $6.28 | $6.28 | $6.28 | 7,844,200 |
| 2024-08-15 | $6.27 | $6.39 | $6.24 | $6.36 | $6.36 | 10,416,900 |
| 2024-08-14 | $6.31 | $6.37 | $6.27 | $6.27 | $6.27 | 7,669,700 |
| 2024-08-13 | $6.23 | $6.32 | $6.20 | $6.31 | $6.31 | 9,242,640 |
| 2024-08-12 | $6.23 | $6.28 | $6.21 | $6.23 | $6.23 | 6,481,010 |
| 2024-08-09 | $6.26 | $6.32 | $6.22 | $6.22 | $6.22 | 6,247,250 |
| 2024-08-08 | $6.22 | $6.28 | $6.20 | $6.26 | $6.26 | 6,972,030 |
| 2024-08-07 | $6.23 | $6.28 | $6.18 | $6.25 | $6.25 | 9,195,300 |
| 2024-08-06 | $6.13 | $6.23 | $6.13 | $6.19 | $6.19 | 9,220,850 |
| 2024-08-05 | $6.17 | $6.25 | $6.11 | $6.11 | $6.11 | 11,915,800 |
| 2024-08-02 | $6.20 | $6.26 | $6.17 | $6.18 | $6.18 | 7,326,010 |
| 2024-08-01 | $6.25 | $6.30 | $6.20 | $6.24 | $6.24 | 9,615,500 |
| 2024-07-31 | $6.10 | $6.25 | $6.08 | $6.24 | $6.24 | 14,786,040 |
| 2024-07-30 | $6.10 | $6.12 | $6.04 | $6.10 | $6.10 | 6,993,900 |
| 2024-07-29 | $6.17 | $6.20 | $6.09 | $6.10 | $6.10 | 11,584,350 |
| 2024-07-26 | $6.04 | $6.20 | $6.04 | $6.18 | $6.18 | 12,858,570 |
| 2024-07-25 | $5.96 | $6.11 | $5.96 | $6.06 | $6.06 | 9,736,060 |
| 2024-07-24 | $5.99 | $6.06 | $5.95 | $5.98 | $5.98 | 10,283,610 |
| 2024-07-23 | $6.14 | $6.14 | $5.99 | $5.99 | $5.99 | 11,205,550 |
| 2024-07-22 | $6.06 | $6.25 | $6.06 | $6.12 | $6.12 | 15,846,630 |
| 2024-07-19 | $5.99 | $6.04 | $5.96 | $6.01 | $6.01 | 8,226,900 |
| 2024-07-18 | $5.99 | $6.06 | $5.93 | $6.03 | $6.03 | 9,592,150 |
| 2024-07-17 | $6.06 | $6.09 | $5.98 | $6.03 | $6.03 | 8,948,100 |
| 2024-07-16 | $6.04 | $6.08 | $5.98 | $6.04 | $6.04 | 8,336,700 |
| 2024-07-15 | $6.14 | $6.14 | $6.01 | $6.05 | $6.05 | 10,490,700 |
| 2024-07-12 | $6.18 | $6.20 | $6.12 | $6.15 | $6.15 | 9,490,040 |
| 2024-07-11 | $6.11 | $6.19 | $6.08 | $6.17 | $6.17 | 13,893,840 |
| 2024-07-10 | $6.10 | $6.13 | $6.01 | $6.02 | $6.02 | 10,064,260 |
| 2024-07-09 | $6.03 | $6.15 | $5.92 | $6.13 | $6.13 | 15,011,720 |
| 2024-07-08 | $6.09 | $6.11 | $6.00 | $6.01 | $6.01 | 10,467,070 |
| 2024-07-05 | $6.15 | $6.18 | $6.07 | $6.12 | $6.12 | 10,023,250 |
| 2024-07-04 | $6.17 | $6.31 | $6.14 | $6.18 | $6.18 | 15,696,330 |
| 2024-07-03 | $6.22 | $6.22 | $6.13 | $6.14 | $6.14 | 7,962,900 |
| 2024-07-02 | $6.29 | $6.30 | $6.18 | $6.20 | $6.20 | 11,281,090 |
| 2024-07-01 | $6.27 | $6.35 | $6.25 | $6.29 | $6.29 | 10,198,000 |
| 2024-06-28 | $6.05 | $6.38 | $6.05 | $6.27 | $6.27 | 22,723,910 |
| 2024-06-27 | $6.19 | $6.20 | $6.06 | $6.06 | $6.06 | 11,517,300 |
| 2024-06-26 | $6.12 | $6.21 | $6.04 | $6.19 | $6.19 | 11,347,310 |
| 2024-06-25 | $6.10 | $6.17 | $6.05 | $6.14 | $6.14 | 13,954,900 |
| 2024-06-24 | $6.19 | $6.28 | $6.10 | $6.10 | $6.10 | 14,638,090 |
| 2024-06-21 | $6.18 | $6.27 | $6.15 | $6.23 | $6.23 | 9,927,640 |
| 2024-06-20 | $6.36 | $6.36 | $6.15 | $6.16 | $6.16 | 15,122,060 |
| 2024-06-19 | $6.60 | $6.60 | $6.34 | $6.35 | $6.35 | 25,168,810 |
| 2024-06-18 | $6.75 | $6.85 | $6.65 | $6.83 | $6.83 | 20,178,060 |
| 2024-06-17 | $6.66 | $6.82 | $6.62 | $6.72 | $6.72 | 16,924,950 |
| 2024-06-14 | $6.60 | $6.75 | $6.58 | $6.70 | $6.70 | 16,973,600 |
| 2024-06-13 | $6.64 | $6.65 | $6.57 | $6.60 | $6.60 | 11,072,690 |
| 2024-06-12 | $6.63 | $6.66 | $6.58 | $6.63 | $6.63 | 11,395,420 |
| 2024-06-11 | $6.61 | $6.67 | $6.55 | $6.63 | $6.63 | 11,204,680 |
| 2024-06-07 | $6.75 | $6.76 | $6.59 | $6.65 | $6.65 | 17,506,310 |
| 2024-06-06 | $6.81 | $6.83 | $6.69 | $6.72 | $6.72 | 17,322,000 |
| 2024-06-05 | $6.89 | $6.95 | $6.78 | $6.80 | $6.80 | 15,804,730 |
| 2024-06-04 | $6.70 | $6.94 | $6.66 | $6.93 | $6.93 | 24,087,550 |
| 2024-06-03 | $6.85 | $6.85 | $6.67 | $6.72 | $6.72 | 17,459,270 |
| 2024-05-31 | $6.87 | $6.90 | $6.75 | $6.84 | $6.84 | 18,938,800 |
| 2024-05-30 | $6.90 | $6.98 | $6.85 | $6.87 | $6.87 | 17,104,140 |
| 2024-05-29 | $6.89 | $7.01 | $6.84 | $6.90 | $6.90 | 25,111,160 |
| 2024-05-28 | $6.91 | $7.04 | $6.88 | $6.92 | $6.92 | 30,544,090 |
| 2024-05-27 | $6.81 | $6.91 | $6.78 | $6.89 | $6.89 | 20,228,100 |
| 2024-05-24 | $6.70 | $6.93 | $6.69 | $6.78 | $6.78 | 26,023,080 |
| 2024-05-23 | $6.85 | $6.85 | $6.69 | $6.72 | $6.72 | 15,192,450 |
| 2024-05-22 | $6.74 | $6.85 | $6.72 | $6.82 | $6.82 | 20,849,950 |
| 2024-05-21 | $6.83 | $6.84 | $6.69 | $6.74 | $6.74 | 15,971,450 |
| 2024-05-20 | $6.79 | $6.86 | $6.76 | $6.81 | $6.81 | 16,542,350 |
| 2024-05-17 | $6.80 | $6.82 | $6.69 | $6.77 | $6.77 | 19,139,710 |
| 2024-05-16 | $6.78 | $6.90 | $6.73 | $6.81 | $6.81 | 24,286,080 |
| 2024-05-15 | $6.86 | $6.90 | $6.73 | $6.74 | $6.74 | 22,906,270 |
| 2024-05-14 | $6.91 | $6.95 | $6.85 | $6.86 | $6.86 | 27,906,730 |
| 2024-05-13 | $6.88 | $7.02 | $6.84 | $6.97 | $6.97 | 54,176,610 |
| 2024-05-10 | $6.75 | $6.97 | $6.67 | $6.93 | $6.93 | 55,605,300 |
| 2024-05-09 | $6.59 | $6.74 | $6.59 | $6.73 | $6.73 | 19,849,520 |
| 2024-05-08 | $6.71 | $6.73 | $6.58 | $6.60 | $6.60 | 17,592,200 |
| 2024-05-07 | $6.75 | $6.79 | $6.70 | $6.73 | $6.73 | 20,500,760 |
| 2024-05-06 | $6.67 | $6.78 | $6.65 | $6.75 | $6.75 | 25,665,230 |
| 2024-04-30 | $6.68 | $6.73 | $6.57 | $6.62 | $6.62 | 23,558,370 |
| 2024-04-29 | $6.44 | $6.72 | $6.42 | $6.71 | $6.71 | 48,851,540 |
| 2024-04-26 | $6.20 | $6.29 | $6.17 | $6.29 | $6.29 | 12,549,630 |
| 2024-04-25 | $6.17 | $6.30 | $6.13 | $6.23 | $6.23 | 11,470,800 |
| 2024-04-24 | $6.04 | $6.23 | $5.99 | $6.22 | $6.22 | 17,007,390 |
| 2024-04-23 | $6.32 | $6.34 | $5.98 | $6.01 | $6.01 | 28,573,080 |
| 2024-04-22 | $6.33 | $6.38 | $6.27 | $6.30 | $6.30 | 12,503,820 |
| 2024-04-19 | $6.38 | $6.44 | $6.30 | $6.33 | $6.33 | 13,267,530 |
| 2024-04-18 | $6.36 | $6.45 | $6.33 | $6.38 | $6.38 | 16,774,050 |
| 2024-04-17 | $6.26 | $6.38 | $6.22 | $6.38 | $6.38 | 19,208,390 |
| 2024-04-16 | $6.37 | $6.38 | $6.18 | $6.19 | $6.19 | 20,368,210 |
| 2024-04-15 | $6.29 | $6.47 | $6.26 | $6.35 | $6.35 | 23,008,980 |
| 2024-04-12 | $6.39 | $6.40 | $6.24 | $6.26 | $6.26 | 13,777,800 |
| 2024-04-11 | $6.30 | $6.43 | $6.21 | $6.37 | $6.37 | 20,728,440 |
| 2024-04-10 | $6.41 | $6.41 | $6.26 | $6.31 | $6.31 | 16,882,570 |
| 2024-04-09 | $6.34 | $6.48 | $6.31 | $6.43 | $6.43 | 22,600,620 |
| 2024-04-08 | $6.45 | $6.49 | $6.33 | $6.33 | $6.33 | 20,639,660 |
| 2024-04-03 | $6.45 | $6.47 | $6.36 | $6.39 | $6.39 | 12,469,170 |
| 2024-04-02 | $6.47 | $6.49 | $6.40 | $6.44 | $6.44 | 11,800,460 |
| 2024-04-01 | $6.37 | $6.46 | $6.36 | $6.45 | $6.45 | 13,395,220 |
| 2024-03-29 | $6.37 | $6.40 | $6.31 | $6.35 | $6.35 | 8,634,000 |
| 2024-03-28 | $6.26 | $6.44 | $6.26 | $6.33 | $6.33 | 11,241,870 |
| 2024-03-27 | $6.44 | $6.46 | $6.26 | $6.26 | $6.26 | 13,374,700 |
| 2024-03-26 | $6.40 | $6.45 | $6.32 | $6.43 | $6.43 | 16,021,920 |
| 2024-03-25 | $6.43 | $6.52 | $6.39 | $6.40 | $6.40 | 15,454,000 |
| 2024-03-22 | $6.52 | $6.57 | $6.44 | $6.46 | $6.46 | 15,515,360 |
| 2024-03-21 | $6.65 | $6.66 | $6.50 | $6.55 | $6.55 | 20,359,800 |
| 2024-03-20 | $6.45 | $6.56 | $6.42 | $6.53 | $6.53 | 18,234,400 |
| 2024-03-19 | $6.48 | $6.53 | $6.45 | $6.45 | $6.45 | 12,371,400 |
| 2024-03-18 | $6.46 | $6.51 | $6.42 | $6.49 | $6.49 | 15,588,820 |
| 2024-03-15 | $6.39 | $6.44 | $6.33 | $6.43 | $6.43 | 12,403,690 |
| 2024-03-14 | $6.45 | $6.52 | $6.35 | $6.42 | $6.42 | 14,895,630 |
| 2024-03-13 | $6.52 | $6.55 | $6.44 | $6.48 | $6.48 | 18,068,300 |
| 2024-03-12 | $6.52 | $6.66 | $6.50 | $6.55 | $6.55 | 28,911,040 |
| 2024-03-11 | $6.32 | $6.57 | $6.30 | $6.56 | $6.56 | 32,550,570 |
| 2024-03-08 | $6.14 | $6.28 | $6.14 | $6.28 | $6.28 | 15,796,380 |
| 2024-03-07 | $6.28 | $6.30 | $6.15 | $6.16 | $6.16 | 16,124,550 |
| 2024-03-06 | $6.14 | $6.34 | $6.10 | $6.28 | $6.28 | 20,682,980 |
| 2024-03-05 | $6.18 | $6.21 | $6.12 | $6.14 | $6.14 | 14,759,070 |
| 2024-03-04 | $6.29 | $6.31 | $6.16 | $6.22 | $6.22 | 16,035,640 |
| 2024-03-01 | $6.19 | $6.30 | $6.16 | $6.26 | $6.26 | 20,314,350 |
| 2024-02-29 | $5.97 | $6.17 | $5.96 | $6.17 | $6.17 | 19,642,260 |
| 2024-02-28 | $6.13 | $6.29 | $5.99 | $6.01 | $6.01 | 29,640,840 |
| 2024-02-27 | $6.06 | $6.10 | $6.01 | $6.10 | $6.10 | 14,211,400 |
| 2024-02-26 | $6.02 | $6.13 | $6.00 | $6.05 | $6.05 | 15,736,770 |
| 2024-02-23 | $5.99 | $6.05 | $5.92 | $6.02 | $6.02 | 13,658,010 |
| 2024-02-22 | $5.91 | $6.02 | $5.89 | $5.98 | $5.98 | 13,782,120 |
| 2024-02-21 | $5.83 | $6.08 | $5.79 | $5.92 | $5.92 | 19,984,280 |
| 2024-02-20 | $5.90 | $5.90 | $5.80 | $5.87 | $5.87 | 13,941,800 |
| 2024-02-19 | $6.07 | $6.09 | $5.86 | $5.90 | $5.90 | 20,928,620 |
| 2024-02-08 | $5.87 | $6.15 | $5.78 | $5.97 | $5.97 | 30,029,430 |
| 2024-02-07 | $5.52 | $5.87 | $5.50 | $5.85 | $5.85 | 29,019,610 |
| 2024-02-06 | $5.08 | $5.56 | $5.01 | $5.51 | $5.51 | 22,942,680 |
| 2024-02-05 | $5.28 | $5.28 | $4.91 | $5.13 | $5.13 | 25,742,540 |
| 2024-02-02 | $5.50 | $5.53 | $5.13 | $5.27 | $5.27 | 18,170,690 |
| 2024-02-01 | $5.52 | $5.63 | $5.43 | $5.48 | $5.48 | 13,897,920 |
| 2024-01-31 | $5.76 | $5.80 | $5.51 | $5.52 | $5.52 | 17,125,150 |
| 2024-01-30 | $5.81 | $5.89 | $5.76 | $5.76 | $5.76 | 12,473,690 |
| 2024-01-29 | $6.05 | $6.07 | $5.84 | $5.85 | $5.85 | 18,768,100 |
| 2024-01-26 | $6.11 | $6.16 | $6.01 | $6.04 | $6.04 | 15,556,810 |
| 2024-01-25 | $5.92 | $6.15 | $5.86 | $6.13 | $6.13 | 20,680,610 |
| 2024-01-24 | $5.97 | $6.00 | $5.72 | $5.92 | $5.92 | 19,503,380 |
| 2024-01-23 | $5.88 | $6.06 | $5.74 | $5.94 | $5.94 | 20,135,680 |
| 2024-01-22 | $6.16 | $6.18 | $5.84 | $5.90 | $5.90 | 23,134,480 |
| 2024-01-19 | $6.34 | $6.38 | $6.16 | $6.16 | $6.16 | 17,843,400 |
| 2024-01-18 | $6.26 | $6.39 | $6.10 | $6.34 | $6.34 | 33,132,540 |
| 2024-01-17 | $6.36 | $6.59 | $6.32 | $6.36 | $6.36 | 32,690,420 |
| 2024-01-16 | $6.31 | $6.41 | $6.28 | $6.39 | $6.39 | 13,492,940 |
| 2024-01-15 | $6.38 | $6.39 | $6.31 | $6.32 | $6.32 | 11,024,610 |
| 2024-01-12 | $6.29 | $6.42 | $6.27 | $6.36 | $6.36 | 12,317,850 |
| 2024-01-11 | $6.21 | $6.35 | $6.19 | $6.30 | $6.30 | 12,101,500 |
| 2024-01-10 | $6.16 | $6.30 | $6.12 | $6.21 | $6.21 | 11,512,330 |
| 2024-01-09 | $6.13 | $6.28 | $6.11 | $6.19 | $6.19 | 11,257,610 |
| 2024-01-08 | $6.21 | $6.27 | $6.12 | $6.13 | $6.13 | 10,753,330 |
| 2024-01-05 | $6.34 | $6.39 | $6.20 | $6.24 | $6.24 | 10,802,430 |
| 2024-01-04 | $6.40 | $6.41 | $6.28 | $6.33 | $6.33 | 10,336,540 |
| 2024-01-03 | $6.36 | $6.40 | $6.34 | $6.39 | $6.39 | 10,311,500 |
| 2024-01-02 | $6.39 | $6.44 | $6.36 | $6.38 | $6.38 | 11,412,870 |
| 2024-01-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2023-12-29 | $6.37 | $6.40 | $6.33 | $6.39 | $6.39 | 14,380,350 |
| 2023-12-28 | $6.07 | $6.40 | $6.05 | $6.39 | $6.39 | 25,398,030 |
| 2023-12-27 | $6.05 | $6.11 | $5.98 | $6.09 | $6.09 | 8,135,450 |
| 2023-12-26 | $6.13 | $6.14 | $6.01 | $6.04 | $6.04 | 7,152,830 |
| 2023-12-25 | $6.13 | $6.15 | $6.07 | $6.12 | $6.12 | 7,718,000 |
| 2023-12-22 | $6.07 | $6.18 | $6.01 | $6.14 | $6.14 | 16,615,760 |
| 2023-12-21 | $5.95 | $6.13 | $5.90 | $6.08 | $6.08 | 15,926,900 |
| 2023-12-20 | $6.00 | $6.03 | $5.94 | $5.95 | $5.95 | 8,573,100 |
| 2023-12-19 | $6.00 | $6.04 | $5.96 | $6.01 | $6.01 | 9,170,710 |
| 2023-12-18 | $6.11 | $6.11 | $5.95 | $5.97 | $5.97 | 16,155,280 |
| 2023-12-15 | $6.20 | $6.24 | $6.11 | $6.12 | $6.12 | 11,965,700 |
| 2023-12-14 | $6.20 | $6.23 | $6.17 | $6.18 | $6.18 | 8,073,750 |
| 2023-12-13 | $6.19 | $6.21 | $6.16 | $6.16 | $6.16 | 7,662,180 |
| 2023-12-12 | $6.21 | $6.26 | $6.17 | $6.19 | $6.19 | 11,887,060 |
| 2023-12-11 | $6.18 | $6.25 | $6.11 | $6.24 | $6.24 | 14,615,490 |
| 2023-12-08 | $6.22 | $6.28 | $6.18 | $6.18 | $6.18 | 10,341,750 |
| 2023-12-07 | $6.26 | $6.26 | $6.17 | $6.21 | $6.21 | 11,436,500 |
| 2023-12-06 | $6.22 | $6.34 | $6.22 | $6.26 | $6.26 | 12,064,030 |
| 2023-12-05 | $6.35 | $6.38 | $6.22 | $6.23 | $6.23 | 13,023,050 |
| 2023-12-04 | $6.42 | $6.44 | $6.35 | $6.36 | $6.36 | 12,530,090 |
| 2023-12-01 | $6.41 | $6.44 | $6.34 | $6.41 | $6.41 | 12,897,010 |
| 2023-11-30 | $6.50 | $6.53 | $6.37 | $6.42 | $6.42 | 16,087,350 |
| 2023-11-29 | $6.59 | $6.61 | $6.50 | $6.53 | $6.53 | 9,549,580 |
| 2023-11-28 | $6.53 | $6.59 | $6.50 | $6.58 | $6.58 | 10,507,310 |
| 2023-11-27 | $6.56 | $6.58 | $6.50 | $6.54 | $6.54 | 10,945,100 |
| 2023-11-24 | $6.62 | $6.64 | $6.56 | $6.56 | $6.56 | 11,540,880 |
| 2023-11-23 | $6.58 | $6.66 | $6.57 | $6.64 | $6.64 | 9,555,140 |
| 2023-11-22 | $6.68 | $6.70 | $6.59 | $6.59 | $6.59 | 14,798,680 |
| 2023-11-21 | $6.75 | $6.77 | $6.69 | $6.70 | $6.70 | 12,086,800 |
| 2023-11-20 | $6.72 | $6.77 | $6.68 | $6.75 | $6.75 | 13,216,740 |
| 2023-11-17 | $6.66 | $6.75 | $6.61 | $6.71 | $6.71 | 12,225,300 |
| 2023-11-16 | $6.80 | $6.81 | $6.65 | $6.66 | $6.66 | 20,237,600 |
| 2023-11-15 | $6.75 | $6.86 | $6.74 | $6.81 | $6.81 | 21,806,950 |
| 2023-11-14 | $6.66 | $6.78 | $6.65 | $6.71 | $6.71 | 19,287,610 |
| 2023-11-13 | $6.63 | $6.67 | $6.60 | $6.66 | $6.66 | 13,191,030 |
| 2023-11-10 | $6.66 | $6.66 | $6.58 | $6.62 | $6.62 | 13,401,650 |
| 2023-11-09 | $6.63 | $6.71 | $6.60 | $6.68 | $6.68 | 19,060,550 |
| 2023-11-08 | $6.68 | $6.70 | $6.59 | $6.63 | $6.63 | 17,568,730 |
| 2023-11-07 | $6.73 | $6.74 | $6.65 | $6.69 | $6.69 | 15,781,110 |
| 2023-11-06 | $6.60 | $6.76 | $6.60 | $6.72 | $6.72 | 28,731,800 |
| 2023-11-03 | $6.48 | $6.62 | $6.48 | $6.58 | $6.58 | 21,579,950 |
| 2023-11-02 | $6.62 | $6.65 | $6.47 | $6.48 | $6.48 | 19,398,350 |
| 2023-11-01 | $6.67 | $6.67 | $6.59 | $6.62 | $6.62 | 14,827,300 |
| 2023-10-31 | $6.74 | $6.78 | $6.62 | $6.66 | $6.66 | 19,727,130 |
| 2023-10-30 | $6.71 | $6.78 | $6.67 | $6.76 | $6.76 | 25,673,480 |
| 2023-10-27 | $6.66 | $6.81 | $6.54 | $6.76 | $6.76 | 31,174,200 |
| 2023-10-26 | $6.60 | $6.71 | $6.53 | $6.70 | $6.70 | 17,178,110 |
| 2023-10-25 | $6.67 | $6.74 | $6.65 | $6.65 | $6.65 | 13,924,540 |
| 2023-10-24 | $6.64 | $6.69 | $6.57 | $6.63 | $6.63 | 15,430,310 |
| 2023-10-23 | $6.83 | $6.83 | $6.60 | $6.63 | $6.63 | 14,987,950 |
| 2023-10-20 | $6.81 | $6.93 | $6.80 | $6.84 | $6.84 | 13,079,950 |
| 2023-10-19 | $6.90 | $6.95 | $6.83 | $6.83 | $6.83 | 10,584,900 |
| 2023-10-18 | $7.02 | $7.03 | $6.90 | $6.93 | $6.93 | 12,294,130 |
| 2023-10-17 | $7.07 | $7.08 | $7.01 | $7.04 | $7.04 | 10,100,700 |
| 2023-10-16 | $7.19 | $7.23 | $7.02 | $7.06 | $7.06 | 15,969,640 |
| 2023-10-13 | $7.20 | $7.22 | $7.14 | $7.19 | $7.19 | 10,307,210 |
| 2023-10-12 | $7.17 | $7.27 | $7.12 | $7.24 | $7.24 | 13,110,760 |
| 2023-10-11 | $7.15 | $7.19 | $7.11 | $7.12 | $7.12 | 10,051,050 |
| 2023-10-10 | $7.19 | $7.22 | $7.13 | $7.14 | $7.14 | 10,943,500 |
| 2023-10-09 | $7.15 | $7.23 | $7.14 | $7.20 | $7.20 | 14,285,630 |
| 2023-09-28 | $7.14 | $7.19 | $7.13 | $7.16 | $7.16 | 12,929,680 |
| 2023-09-27 | $7.01 | $7.19 | $7.00 | $7.10 | $7.10 | 16,723,080 |
| 2023-09-26 | $7.07 | $7.12 | $7.00 | $7.03 | $7.03 | 10,443,720 |
| 2023-09-25 | $7.15 | $7.15 | $7.01 | $7.06 | $7.06 | 16,462,570 |
| 2023-09-22 | $7.08 | $7.16 | $7.01 | $7.14 | $7.14 | 15,576,170 |
| 2023-09-21 | $7.14 | $7.18 | $7.08 | $7.12 | $7.12 | 8,098,240 |
| 2023-09-20 | $7.22 | $7.26 | $7.12 | $7.13 | $7.13 | 9,271,550 |
| 2023-09-19 | $7.26 | $7.29 | $7.18 | $7.20 | $7.20 | 8,159,810 |
| 2023-09-18 | $7.21 | $7.32 | $7.19 | $7.27 | $7.27 | 8,680,560 |
| 2023-09-15 | $7.26 | $7.28 | $7.18 | $7.20 | $7.20 | 8,709,400 |
| 2023-09-14 | $7.26 | $7.30 | $7.18 | $7.23 | $7.23 | 9,243,420 |
| 2023-09-13 | $7.40 | $7.40 | $7.25 | $7.28 | $7.28 | 9,613,170 |
| 2023-09-12 | $7.38 | $7.42 | $7.34 | $7.39 | $7.39 | 7,266,640 |
| 2023-09-11 | $7.36 | $7.40 | $7.32 | $7.36 | $7.36 | 9,848,480 |
| 2023-09-08 | $7.35 | $7.38 | $7.31 | $7.35 | $7.35 | 6,142,190 |
| 2023-09-07 | $7.47 | $7.50 | $7.32 | $7.34 | $7.34 | 11,127,480 |
| 2023-09-06 | $7.50 | $7.51 | $7.41 | $7.48 | $7.48 | 9,222,590 |
| 2023-09-05 | $7.51 | $7.55 | $7.46 | $7.50 | $7.50 | 11,322,630 |
| 2023-09-04 | $7.51 | $7.60 | $7.46 | $7.51 | $7.51 | 13,839,280 |
| 2023-09-01 | $7.48 | $7.52 | $7.40 | $7.50 | $7.50 | 15,946,230 |
| 2023-08-31 | $7.43 | $7.47 | $7.37 | $7.43 | $7.43 | 13,216,420 |
| 2023-08-30 | $7.55 | $7.55 | $7.39 | $7.43 | $7.43 | 16,310,760 |
| 2023-08-29 | $7.22 | $7.49 | $7.17 | $7.45 | $7.45 | 29,704,240 |
| 2023-08-28 | $7.33 | $7.42 | $7.16 | $7.20 | $7.20 | 42,841,220 |
| 2023-08-25 | $6.86 | $6.96 | $6.79 | $6.82 | $6.82 | 11,042,780 |
| 2023-08-24 | $6.86 | $6.94 | $6.80 | $6.86 | $6.86 | 9,434,680 |
| 2023-08-23 | $6.97 | $6.99 | $6.84 | $6.84 | $6.84 | 11,581,000 |
| 2023-08-22 | $7.02 | $7.06 | $6.86 | $6.97 | $6.97 | 15,244,000 |
| 2023-08-21 | $7.20 | $7.20 | $6.98 | $6.99 | $6.99 | 19,708,630 |
| 2023-08-18 | $7.28 | $7.30 | $7.15 | $7.17 | $7.17 | 9,361,980 |
| 2023-08-17 | $7.22 | $7.29 | $7.13 | $7.28 | $7.28 | 10,906,260 |
| 2023-08-16 | $7.30 | $7.35 | $7.21 | $7.23 | $7.23 | 13,351,130 |
| 2023-08-15 | $7.40 | $7.45 | $7.26 | $7.33 | $7.33 | 9,187,820 |
| 2023-08-14 | $7.41 | $7.48 | $7.29 | $7.40 | $7.40 | 12,884,500 |
| 2023-08-11 | $7.57 | $7.58 | $7.44 | $7.45 | $7.45 | 10,236,810 |
| 2023-08-10 | $7.53 | $7.61 | $7.52 | $7.57 | $7.57 | 7,121,930 |
| 2023-08-09 | $7.58 | $7.60 | $7.50 | $7.55 | $7.55 | 10,104,420 |
| 2023-08-08 | $7.70 | $7.73 | $7.58 | $7.59 | $7.59 | 14,159,670 |
| 2023-08-07 | $7.80 | $7.84 | $7.70 | $7.73 | $7.73 | 11,952,780 |
| 2023-08-04 | $7.78 | $7.88 | $7.78 | $7.84 | $7.84 | 13,241,160 |
| 2023-08-03 | $7.79 | $7.81 | $7.76 | $7.76 | $7.76 | 8,167,790 |
| 2023-08-02 | $7.82 | $7.86 | $7.76 | $7.79 | $7.79 | 7,240,300 |
| 2023-08-01 | $7.84 | $7.86 | $7.80 | $7.84 | $7.84 | 9,227,140 |
| 2023-07-31 | $7.81 | $7.92 | $7.81 | $7.84 | $7.84 | 12,201,120 |
| 2023-07-28 | $7.68 | $7.82 | $7.63 | $7.80 | $7.80 | 11,813,810 |
| 2023-07-27 | $7.77 | $7.84 | $7.69 | $7.70 | $7.70 | 12,513,600 |
| 2023-07-26 | $7.89 | $7.90 | $7.78 | $7.80 | $7.80 | 10,189,240 |
| 2023-07-25 | $7.80 | $7.90 | $7.79 | $7.88 | $7.88 | 12,498,870 |
| 2023-07-24 | $7.76 | $7.84 | $7.72 | $7.76 | $7.76 | 7,810,210 |
| 2023-07-21 | $7.81 | $7.86 | $7.72 | $7.78 | $7.78 | 11,735,200 |
| 2023-07-20 | $7.94 | $7.98 | $7.82 | $7.82 | $7.82 | 13,134,390 |
| 2023-07-19 | $7.96 | $8.08 | $7.90 | $7.95 | $7.95 | 14,520,850 |
| 2023-07-18 | $8.08 | $8.08 | $7.99 | $8.02 | $8.02 | 11,200,070 |
| 2023-07-17 | $8.06 | $8.12 | $8.01 | $8.09 | $8.09 | 12,032,800 |
| 2023-07-14 | $8.25 | $8.25 | $8.07 | $8.09 | $8.09 | 21,087,480 |
| 2023-07-13 | $8.21 | $8.33 | $8.18 | $8.27 | $8.27 | 24,130,430 |
| 2023-07-12 | $8.10 | $8.20 | $8.04 | $8.15 | $8.15 | 21,888,400 |
| 2023-07-11 | $8.10 | $8.12 | $8.02 | $8.10 | $8.10 | 10,421,120 |
| 2023-07-10 | $8.04 | $8.15 | $8.03 | $8.10 | $8.10 | 14,664,930 |
| 2023-07-07 | $8.04 | $8.11 | $7.97 | $8.01 | $8.01 | 12,224,100 |
| 2023-07-06 | $8.13 | $8.17 | $8.05 | $8.06 | $8.06 | 10,822,440 |
| 2023-07-05 | $8.16 | $8.19 | $8.08 | $8.10 | $8.10 | 13,385,800 |
| 2023-07-04 | $8.24 | $8.25 | $8.13 | $8.15 | $8.15 | 20,417,420 |
| 2023-07-03 | $8.18 | $8.31 | $8.16 | $8.26 | $8.26 | 27,358,030 |
| 2023-06-30 | $8.12 | $8.24 | $8.06 | $8.19 | $8.19 | 24,369,280 |
| 2023-06-29 | $7.97 | $8.25 | $7.97 | $8.13 | $8.13 | 30,845,100 |
| 2023-06-28 | $7.99 | $8.03 | $7.89 | $7.99 | $7.99 | 19,033,130 |
| 2023-06-27 | $7.85 | $8.05 | $7.80 | $7.94 | $7.94 | 20,024,100 |
| 2023-06-26 | $7.82 | $7.93 | $7.70 | $7.86 | $7.86 | 25,871,730 |
| 2023-06-21 | $7.95 | $8.00 | $7.80 | $7.81 | $7.81 | 19,123,490 |
| 2023-06-20 | $8.06 | $8.09 | $7.95 | $7.95 | $7.95 | 16,942,450 |
| 2023-06-19 | $8.02 | $8.07 | $7.94 | $8.04 | $8.04 | 25,037,730 |
| 2023-06-16 | $8.00 | $8.03 | $7.92 | $8.01 | $8.01 | 29,002,970 |
| 2023-06-15 | $7.62 | $8.01 | $7.57 | $7.98 | $7.98 | 44,103,350 |
| 2023-06-14 | $7.62 | $7.65 | $7.55 | $7.57 | $7.57 | 8,256,980 |
| 2023-06-13 | $7.60 | $7.65 | $7.55 | $7.61 | $7.61 | 11,444,000 |
| 2023-06-12 | $7.76 | $7.77 | $7.62 | $7.74 | $7.56 | 12,820,790 |
| 2023-06-09 | $7.57 | $7.77 | $7.53 | $7.76 | $7.58 | 17,135,720 |
| 2023-06-08 | $7.61 | $7.68 | $7.54 | $7.59 | $7.41 | 9,025,430 |
| 2023-06-07 | $7.68 | $7.71 | $7.57 | $7.58 | $7.40 | 10,123,650 |
| 2023-06-06 | $7.88 | $7.89 | $7.63 | $7.65 | $7.47 | 19,066,230 |
| 2023-06-05 | $7.93 | $8.05 | $7.79 | $7.87 | $7.69 | 19,327,050 |
| 2023-06-02 | $7.72 | $7.94 | $7.72 | $7.84 | $7.66 | 12,609,380 |
| 2023-06-01 | $7.77 | $7.89 | $7.72 | $7.76 | $7.58 | 14,844,620 |
| 2023-05-31 | $8.00 | $8.01 | $7.77 | $7.77 | $7.59 | 16,192,980 |
| 2023-05-30 | $7.94 | $8.04 | $7.81 | $7.99 | $7.81 | 16,770,800 |
| 2023-05-29 | $8.03 | $8.05 | $7.91 | $7.94 | $7.76 | 14,349,720 |
| 2023-05-26 | $8.09 | $8.10 | $7.93 | $8.01 | $8.01 | 13,836,520 |
| 2023-05-25 | $7.94 | $8.19 | $7.93 | $8.11 | $8.11 | 23,510,320 |
| 2023-05-24 | $7.99 | $8.06 | $7.89 | $7.96 | $7.96 | 11,440,260 |
| 2023-05-23 | $8.08 | $8.12 | $7.97 | $7.98 | $7.98 | 13,921,330 |
| 2023-05-22 | $8.04 | $8.15 | $8.01 | $8.10 | $8.10 | 15,780,330 |
| 2023-05-19 | $8.02 | $8.07 | $7.95 | $8.04 | $8.04 | 10,701,760 |
| 2023-05-18 | $8.10 | $8.13 | $8.01 | $8.03 | $8.03 | 14,147,680 |
| 2023-05-17 | $8.02 | $8.09 | $7.94 | $8.07 | $8.07 | 16,421,400 |
| 2023-05-16 | $7.97 | $8.12 | $7.92 | $8.02 | $8.02 | 26,837,630 |
| 2023-05-15 | $7.78 | $7.98 | $7.77 | $7.94 | $7.94 | 16,830,510 |
| 2023-05-12 | $7.86 | $7.92 | $7.78 | $7.78 | $7.78 | 12,356,000 |
| 2023-05-11 | $7.83 | $7.93 | $7.81 | $7.88 | $7.88 | 13,871,590 |
| 2023-05-10 | $7.77 | $7.92 | $7.72 | $7.88 | $7.88 | 19,321,870 |
| 2023-05-09 | $7.87 | $7.90 | $7.70 | $7.71 | $7.71 | 20,995,670 |
| 2023-05-08 | $7.92 | $7.98 | $7.83 | $7.86 | $7.86 | 18,080,620 |
| 2023-05-05 | $7.92 | $7.95 | $7.82 | $7.94 | $7.94 | 16,662,150 |
| 2023-05-04 | $7.85 | $8.01 | $7.81 | $7.96 | $7.96 | 22,249,580 |
| 2023-05-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-05-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| 2023-04-28 | $7.88 | $7.91 | $7.80 | $7.85 | $7.85 | 24,811,970 |
| 2023-04-27 | $7.70 | $7.87 | $7.65 | $7.85 | $7.85 | 31,679,370 |
| 2023-04-26 | $7.24 | $7.75 | $7.19 | $7.72 | $7.72 | 37,478,820 |
| 2023-04-25 | $7.34 | $7.38 | $7.09 | $7.16 | $7.16 | 18,385,200 |
| 2023-04-24 | $7.36 | $7.40 | $7.30 | $7.34 | $7.34 | 14,131,310 |
| 2023-04-21 | $7.56 | $7.62 | $7.35 | $7.36 | $7.36 | 21,575,500 |
| 2023-04-20 | $7.74 | $7.74 | $7.53 | $7.57 | $7.57 | 19,544,230 |
| 2023-04-19 | $7.84 | $7.84 | $7.73 | $7.73 | $7.73 | 12,392,730 |
| 2023-04-18 | $7.82 | $7.85 | $7.75 | $7.80 | $7.80 | 14,717,640 |
| 2023-04-17 | $7.74 | $7.85 | $7.74 | $7.80 | $7.80 | 15,729,200 |
| 2023-04-14 | $7.68 | $7.76 | $7.65 | $7.73 | $7.73 | 13,836,560 |
| 2023-04-13 | $7.70 | $7.79 | $7.65 | $7.68 | $7.68 | 18,054,060 |
| 2023-04-12 | $7.76 | $7.79 | $7.61 | $7.67 | $7.67 | 15,029,080 |
| 2023-04-11 | $7.83 | $7.85 | $7.70 | $7.74 | $7.74 | 18,557,860 |
| 2023-04-10 | $7.75 | $7.89 | $7.72 | $7.86 | $7.86 | 21,635,100 |
| 2023-04-07 | $7.68 | $7.78 | $7.66 | $7.71 | $7.71 | 13,218,400 |
| 2023-04-06 | $7.78 | $7.79 | $7.61 | $7.66 | $7.66 | 21,445,420 |
| 2023-04-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2023-04-04 | $7.99 | $8.00 | $7.74 | $7.77 | $7.77 | 27,111,460 |
| 2023-04-03 | $7.91 | $8.01 | $7.86 | $7.96 | $7.96 | 17,618,400 |
| 2023-03-31 | $7.90 | $8.00 | $7.89 | $7.91 | $7.91 | 13,468,910 |
| 2023-03-30 | $7.90 | $7.94 | $7.83 | $7.92 | $7.92 | 14,193,020 |
| 2023-03-29 | $7.93 | $8.03 | $7.92 | $7.94 | $7.94 | 13,169,070 |
| 2023-03-28 | $7.99 | $8.05 | $7.92 | $7.93 | $7.93 | 13,192,870 |
| 2023-03-27 | $8.03 | $8.08 | $7.92 | $8.04 | $8.04 | 18,541,230 |
| 2023-03-24 | $7.94 | $8.04 | $7.85 | $8.03 | $8.03 | 23,837,960 |
| 2023-03-23 | $7.94 | $7.94 | $7.85 | $7.90 | $7.90 | 12,859,100 |
| 2023-03-22 | $7.98 | $8.02 | $7.90 | $7.94 | $7.94 | 16,522,730 |
| 2023-03-21 | $7.88 | $7.95 | $7.83 | $7.93 | $7.93 | 14,780,030 |
| 2023-03-20 | $7.81 | $7.94 | $7.72 | $7.86 | $7.86 | 17,358,510 |
| 2023-03-17 | $7.93 | $7.95 | $7.78 | $7.81 | $7.81 | 21,980,880 |
| 2023-03-16 | $8.06 | $8.07 | $7.84 | $7.86 | $7.86 | 17,821,020 |
| 2023-03-15 | $8.02 | $8.11 | $8.02 | $8.08 | $8.08 | 16,778,720 |
| 2023-03-14 | $8.11 | $8.14 | $7.83 | $7.98 | $7.98 | 22,875,940 |
| 2023-03-13 | $8.02 | $8.17 | $8.02 | $8.11 | $8.11 | 11,360,270 |
| 2023-03-10 | $8.14 | $8.23 | $8.05 | $8.10 | $8.10 | 16,152,090 |
| 2023-03-09 | $8.24 | $8.29 | $8.16 | $8.18 | $8.18 | 15,382,990 |
| 2023-03-08 | $8.30 | $8.39 | $8.16 | $8.26 | $8.26 | 16,868,780 |
| 2023-03-07 | $8.40 | $8.45 | $8.32 | $8.32 | $8.32 | 18,669,650 |
| 2023-03-06 | $8.35 | $8.47 | $8.14 | $8.41 | $8.41 | 32,587,750 |
| 2023-03-03 | $8.45 | $8.45 | $8.30 | $8.35 | $8.35 | 25,873,230 |
| 2023-03-02 | $8.57 | $8.65 | $8.42 | $8.45 | $8.45 | 25,171,980 |
| 2023-03-01 | $8.57 | $8.57 | $8.45 | $8.56 | $8.56 | 24,745,760 |
| 2023-02-28 | $8.60 | $8.61 | $8.43 | $8.57 | $8.57 | 18,349,630 |
| 2023-02-27 | $8.47 | $8.68 | $8.41 | $8.57 | $8.57 | 20,124,190 |
| 2023-02-24 | $8.73 | $8.73 | $8.50 | $8.54 | $8.54 | 27,609,300 |
| 2023-02-23 | $8.59 | $8.73 | $8.55 | $8.71 | $8.71 | 28,590,750 |
| 2023-02-22 | $8.56 | $8.69 | $8.52 | $8.59 | $8.59 | 22,774,600 |
| 2023-02-21 | $8.50 | $8.89 | $8.46 | $8.60 | $8.60 | 45,588,710 |
| 2023-02-20 | $8.37 | $8.47 | $8.30 | $8.45 | $8.45 | 25,587,770 |
| 2023-02-17 | $8.56 | $8.61 | $8.36 | $8.37 | $8.37 | 29,157,300 |
| 2023-02-16 | $8.86 | $8.86 | $8.45 | $8.55 | $8.55 | 41,879,730 |
| 2023-02-15 | $8.87 | $8.97 | $8.83 | $8.85 | $8.85 | 27,190,680 |
| 2023-02-14 | $8.85 | $8.89 | $8.72 | $8.89 | $8.89 | 28,223,780 |
| 2023-02-13 | $8.71 | $8.96 | $8.71 | $8.82 | $8.82 | 35,276,100 |
| 2023-02-10 | $8.90 | $8.90 | $8.66 | $8.76 | $8.76 | 29,072,750 |
| 2023-02-09 | $8.68 | $8.93 | $8.61 | $8.90 | $8.90 | 39,385,000 |
| 2023-02-08 | $8.75 | $8.81 | $8.67 | $8.71 | $8.71 | 18,670,830 |
| 2023-02-07 | $8.64 | $8.90 | $8.64 | $8.73 | $8.73 | 29,146,930 |
| 2023-02-06 | $8.60 | $8.72 | $8.56 | $8.63 | $8.63 | 21,997,310 |
| 2023-02-03 | $9.00 | $9.01 | $8.56 | $8.66 | $8.66 | 67,228,780 |
| 2023-02-02 | $8.91 | $9.19 | $8.90 | $9.01 | $9.01 | 52,233,870 |
| 2023-02-01 | $9.00 | $9.01 | $8.73 | $8.95 | $8.95 | 38,780,510 |
| 2023-01-31 | $8.92 | $9.03 | $8.83 | $8.97 | $8.97 | 26,237,150 |
| 2023-01-30 | $9.07 | $9.15 | $8.93 | $8.95 | $8.95 | 38,962,810 |
| 2023-01-20 | $8.84 | $9.00 | $8.79 | $8.97 | $8.97 | 29,909,580 |
| 2023-01-19 | $8.83 | $8.85 | $8.68 | $8.79 | $8.79 | 25,596,310 |
| 2023-01-18 | $8.90 | $8.98 | $8.84 | $8.86 | $8.86 | 19,142,440 |
| 2023-01-17 | $8.93 | $9.02 | $8.81 | $8.85 | $8.85 | 22,536,310 |
| 2023-01-16 | $8.91 | $9.14 | $8.81 | $8.91 | $8.91 | 37,403,490 |
| 2023-01-13 | $9.02 | $9.03 | $8.77 | $8.88 | $8.88 | 27,441,880 |
| 2023-01-12 | $9.00 | $9.16 | $8.91 | $8.95 | $8.95 | 28,895,340 |
| 2023-01-11 | $9.27 | $9.28 | $8.98 | $9.00 | $9.00 | 37,650,260 |
| 2023-01-10 | $9.39 | $9.48 | $9.20 | $9.24 | $9.24 | 42,166,580 |
| 2023-01-09 | $9.45 | $9.56 | $9.32 | $9.41 | $9.41 | 49,318,860 |
| 2023-01-06 | $9.19 | $9.64 | $9.10 | $9.40 | $9.40 | 88,585,470 |
| 2023-01-05 | $8.75 | $9.18 | $8.75 | $9.14 | $9.14 | 53,379,720 |
| 2023-01-04 | $8.90 | $8.92 | $8.69 | $8.74 | $8.74 | 26,247,640 |
| 2023-01-03 | $8.58 | $8.95 | $8.53 | $8.86 | $8.86 | 36,631,010 |
| 2023-01-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2022-12-30 | $8.60 | $8.72 | $8.49 | $8.59 | $8.59 | 26,300,590 |
| 2022-12-29 | $8.70 | $8.80 | $8.49 | $8.56 | $8.56 | 40,762,270 |
| 2022-12-28 | $8.45 | $8.74 | $8.38 | $8.72 | $8.72 | 49,231,070 |
| 2022-12-27 | $8.18 | $8.62 | $8.09 | $8.52 | $8.52 | 51,891,300 |
| 2022-12-26 | $7.79 | $8.17 | $7.62 | $8.15 | $8.15 | 39,189,720 |
| 2022-12-23 | $7.92 | $7.94 | $7.58 | $7.66 | $7.66 | 33,154,340 |
| 2022-12-22 | $8.20 | $8.24 | $7.88 | $7.92 | $7.92 | 22,948,200 |
| 2022-12-21 | $8.22 | $8.23 | $8.03 | $8.13 | $8.13 | 19,717,850 |
| 2022-12-20 | $8.14 | $8.28 | $8.12 | $8.22 | $8.22 | 17,352,320 |
| 2022-12-19 | $8.43 | $8.46 | $8.16 | $8.23 | $8.23 | 17,856,990 |
| 2022-12-16 | $8.55 | $8.58 | $8.34 | $8.38 | $8.38 | 25,220,020 |
| 2022-12-15 | $8.49 | $8.64 | $8.46 | $8.62 | $8.62 | 21,260,690 |
| 2022-12-14 | $8.71 | $8.74 | $8.48 | $8.51 | $8.51 | 30,123,780 |
| 2022-12-13 | $8.77 | $8.90 | $8.66 | $8.69 | $8.69 | 37,149,590 |
| 2022-12-12 | $8.79 | $8.94 | $8.63 | $8.79 | $8.79 | 42,176,110 |
| 2022-12-09 | $9.25 | $9.26 | $8.90 | $8.90 | $8.90 | 52,948,100 |
| 2022-12-08 | $9.00 | $9.46 | $8.92 | $9.25 | $9.25 | 81,465,840 |
| 2022-12-07 | $8.88 | $9.29 | $8.84 | $9.01 | $9.01 | 92,810,380 |
| 2022-12-06 | $8.84 | $9.26 | $8.80 | $8.92 | $8.92 | 101,753,460 |
| 2022-12-05 | $9.86 | $9.88 | $8.78 | $8.78 | $8.78 | 181,663,700 |
| 2022-12-01 | $9.29 | $9.54 | $9.21 | $9.30 | $9.30 | 45,862,420 |
| 2022-11-30 | $9.26 | $9.49 | $9.10 | $9.23 | $9.23 | 56,428,230 |
| 2022-11-29 | $9.51 | $9.95 | $9.18 | $9.27 | $9.27 | 118,654,450 |
| 2022-11-28 | $9.17 | $9.59 | $9.10 | $9.50 | $9.50 | 61,522,050 |
| 2022-11-25 | $9.39 | $9.52 | $9.26 | $9.28 | $9.28 | 60,513,800 |
| 2022-11-24 | $9.20 | $9.65 | $9.18 | $9.42 | $9.42 | 110,106,320 |
| 2022-11-23 | $8.71 | $9.35 | $8.68 | $9.29 | $9.29 | 106,108,840 |
| 2022-11-22 | $8.48 | $8.95 | $8.38 | $8.80 | $8.80 | 92,458,380 |
| 2022-11-21 | $8.38 | $8.49 | $8.24 | $8.39 | $8.39 | 41,555,860 |
| 2022-11-18 | $7.97 | $8.40 | $7.95 | $8.36 | $8.36 | 70,109,880 |
| 2022-11-17 | $7.97 | $7.97 | $7.85 | $7.92 | $7.92 | 20,068,300 |
| 2022-11-16 | $8.09 | $8.18 | $7.95 | $7.98 | $7.98 | 19,402,680 |
| 2022-11-15 | $7.95 | $8.13 | $7.94 | $8.06 | $8.06 | 27,117,160 |
| 2022-11-14 | $8.14 | $8.23 | $7.90 | $7.94 | $7.94 | 33,651,440 |
| 2022-11-11 | $8.25 | $8.35 | $8.10 | $8.14 | $8.14 | 30,724,070 |
| 2022-11-10 | $8.15 | $8.25 | $8.05 | $8.08 | $8.08 | 29,502,490 |
| 2022-11-09 | $8.11 | $8.25 | $8.08 | $8.17 | $8.17 | 29,064,740 |
| 2022-11-08 | $8.26 | $8.28 | $7.99 | $8.12 | $8.12 | 40,849,370 |
| 2022-11-07 | $8.10 | $8.31 | $8.04 | $8.26 | $8.26 | 44,595,890 |
| 2022-11-04 | $7.82 | $8.20 | $7.82 | $8.14 | $8.14 | 48,593,160 |
| 2022-11-03 | $7.63 | $7.78 | $7.60 | $7.76 | $7.76 | 24,439,820 |
| 2022-11-02 | $7.53 | $7.71 | $7.49 | $7.68 | $7.68 | 28,821,490 |
| 2022-11-01 | $7.43 | $7.64 | $7.35 | $7.57 | $7.57 | 36,165,450 |
| 2022-10-31 | $7.01 | $7.50 | $7.00 | $7.37 | $7.37 | 45,151,410 |
| 2022-10-28 | $7.44 | $7.50 | $7.00 | $7.03 | $7.03 | 38,673,730 |
| 2022-10-27 | $7.78 | $7.87 | $7.46 | $7.48 | $7.48 | 30,043,340 |
| 2022-10-26 | $7.61 | $7.83 | $7.57 | $7.71 | $7.71 | 25,471,310 |
| 2022-10-25 | $7.55 | $7.74 | $7.44 | $7.62 | $7.62 | 26,167,660 |
| 2022-10-24 | $7.80 | $7.83 | $7.50 | $7.55 | $7.55 | 29,318,200 |
| 2022-10-21 | $7.75 | $7.92 | $7.71 | $7.77 | $7.77 | 31,941,800 |
| 2022-10-20 | $7.98 | $7.99 | $7.66 | $7.75 | $7.75 | 50,117,770 |
| 2022-10-19 | $7.92 | $8.29 | $7.83 | $8.04 | $8.04 | 72,834,600 |
| 2022-10-18 | $7.42 | $8.14 | $7.40 | $8.03 | $8.03 | 86,510,110 |
| 2022-10-17 | $7.38 | $7.45 | $7.30 | $7.40 | $7.40 | 18,257,390 |
| 2022-10-14 | $7.28 | $7.48 | $7.25 | $7.43 | $7.43 | 33,260,590 |
| 2022-10-13 | $7.16 | $7.30 | $7.11 | $7.21 | $7.21 | 21,891,500 |
| 2022-10-12 | $6.94 | $7.25 | $6.81 | $7.24 | $7.24 | 42,084,640 |
| 2022-10-11 | $6.64 | $6.80 | $6.64 | $6.77 | $6.77 | 17,200,060 |
| 2022-10-10 | $6.78 | $6.84 | $6.61 | $6.65 | $6.65 | 16,057,840 |
| 2022-09-30 | $6.82 | $6.88 | $6.71 | $6.71 | $6.71 | 18,092,000 |
| 2022-09-29 | $6.95 | $6.99 | $6.78 | $6.84 | $6.84 | 20,668,800 |
| 2022-09-28 | $7.06 | $7.13 | $6.85 | $6.87 | $6.87 | 24,457,960 |
| 2022-09-27 | $7.04 | $7.18 | $6.96 | $7.08 | $7.08 | 23,828,820 |
| 2022-09-26 | $7.01 | $7.18 | $6.95 | $7.00 | $7.00 | 21,132,310 |
| 2022-09-23 | $7.20 | $7.26 | $6.98 | $7.04 | $7.04 | 24,008,300 |
| 2022-09-22 | $7.21 | $7.35 | $7.16 | $7.17 | $7.17 | 18,404,870 |
| 2022-09-21 | $7.22 | $7.30 | $7.13 | $7.25 | $7.25 | 15,773,000 |
| 2022-09-20 | $7.12 | $7.30 | $7.12 | $7.24 | $7.24 | 22,949,750 |
| 2022-09-19 | $7.15 | $7.18 | $6.93 | $7.10 | $7.10 | 27,774,070 |
| 2022-09-16 | $7.30 | $7.37 | $7.15 | $7.18 | $7.18 | 33,866,680 |
| 2022-09-15 | $7.75 | $7.80 | $7.21 | $7.39 | $7.39 | 45,406,520 |
| 2022-09-14 | $7.76 | $7.85 | $7.56 | $7.78 | $7.78 | 31,233,030 |
| 2022-09-13 | $7.99 | $8.03 | $7.85 | $7.87 | $7.87 | 25,600,230 |
| 2022-09-12 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2022-09-09 | $8.01 | $8.04 | $7.86 | $8.00 | $8.00 | 19,405,800 |
| 2022-09-08 | $8.17 | $8.25 | $7.98 | $8.02 | $8.02 | 30,242,810 |
| 2022-09-07 | $8.06 | $8.23 | $8.05 | $8.16 | $8.16 | 28,489,230 |
| 2022-09-06 | $7.96 | $8.15 | $7.83 | $8.15 | $8.15 | 35,975,180 |
| 2022-09-05 | $7.86 | $8.06 | $7.79 | $7.91 | $7.91 | 28,981,050 |
| 2022-09-02 | $7.80 | $7.95 | $7.80 | $7.88 | $7.88 | 23,165,730 |
| 2022-09-01 | $7.95 | $8.06 | $7.79 | $7.84 | $7.84 | 34,121,940 |
| 2022-08-31 | $8.55 | $8.58 | $7.90 | $7.98 | $7.98 | 74,891,960 |
| 2022-08-30 | $8.90 | $8.93 | $8.56 | $8.58 | $8.58 | 50,192,830 |
| 2022-08-29 | $8.55 | $9.04 | $8.47 | $8.96 | $8.96 | 76,574,900 |
| 2022-08-26 | $9.01 | $9.08 | $8.55 | $8.73 | $8.73 | 135,876,810 |
| 2022-08-25 | $9.69 | $9.78 | $9.09 | $9.37 | $9.37 | 66,672,240 |
| 2022-08-24 | $10.16 | $10.20 | $9.63 | $9.66 | $9.66 | 99,113,020 |
| 2022-08-23 | $9.60 | $10.28 | $9.48 | $10.28 | $10.28 | 149,843,780 |
| 2022-08-22 | $9.70 | $10.09 | $9.58 | $9.66 | $9.66 | 108,861,230 |
| 2022-08-19 | $9.48 | $9.89 | $9.30 | $9.71 | $9.71 | 104,982,090 |
| 2022-08-18 | $9.46 | $9.58 | $9.38 | $9.40 | $9.40 | 48,419,510 |
| 2022-08-17 | $9.30 | $9.85 | $9.30 | $9.45 | $9.45 | 90,421,690 |
| 2022-08-16 | $9.11 | $9.32 | $9.06 | $9.23 | $9.23 | 53,345,970 |
| 2022-08-15 | $8.83 | $9.19 | $8.83 | $9.14 | $9.14 | 50,696,900 |
| 2022-08-12 | $8.97 | $9.08 | $8.85 | $8.87 | $8.87 | 36,663,040 |
| 2022-08-11 | $9.03 | $9.09 | $8.89 | $9.00 | $9.00 | 35,407,540 |
| 2022-08-10 | $8.78 | $9.12 | $8.68 | $9.00 | $9.00 | 49,158,780 |
| 2022-08-09 | $8.80 | $9.01 | $8.73 | $8.85 | $8.85 | 44,871,960 |
| 2022-08-08 | $8.61 | $8.87 | $8.48 | $8.85 | $8.85 | 50,878,870 |
| 2022-08-05 | $8.74 | $8.80 | $8.42 | $8.62 | $8.62 | 52,979,040 |
| 2022-08-04 | $8.81 | $8.98 | $8.59 | $8.75 | $8.75 | 45,798,550 |
| 2022-08-03 | $8.90 | $9.23 | $8.65 | $8.70 | $8.70 | 60,449,460 |
| 2022-08-02 | $9.20 | $9.22 | $8.66 | $8.87 | $8.87 | 71,024,980 |
| 2022-08-01 | $9.45 | $9.48 | $9.26 | $9.41 | $9.41 | 55,239,500 |
| 2022-07-29 | $9.53 | $9.99 | $9.50 | $9.60 | $9.60 | 84,478,220 |
| 2022-07-28 | $9.60 | $9.68 | $9.41 | $9.52 | $9.52 | 69,030,350 |
| 2022-07-27 | $9.14 | $9.61 | $9.01 | $9.48 | $9.48 | 79,343,670 |
| 2022-07-26 | $9.10 | $9.22 | $8.93 | $9.13 | $9.13 | 51,447,540 |
| 2022-07-25 | $9.46 | $9.53 | $9.06 | $9.12 | $9.12 | 68,826,930 |
| 2022-07-22 | $9.62 | $9.74 | $9.35 | $9.59 | $9.59 | 68,377,180 |
| 2022-07-21 | $9.91 | $9.95 | $9.50 | $9.55 | $9.55 | 102,414,340 |
| 2022-07-20 | $9.90 | $10.15 | $9.70 | $10.00 | $10.00 | 88,827,450 |
| 2022-07-19 | $10.31 | $10.32 | $9.85 | $9.96 | $9.96 | 124,952,850 |
| 2022-07-18 | $10.38 | $10.81 | $10.06 | $10.35 | $10.35 | 165,327,820 |
| 2022-07-15 | $9.75 | $10.68 | $9.63 | $10.27 | $10.27 | 217,994,260 |
| 2022-07-14 | $8.90 | $9.81 | $8.75 | $9.81 | $9.81 | 180,358,100 |
| 2022-07-13 | $8.58 | $8.96 | $8.54 | $8.92 | $8.92 | 81,375,990 |
| 2022-07-12 | $8.36 | $9.03 | $8.32 | $8.57 | $8.57 | 74,619,330 |
| 2022-07-11 | $8.77 | $8.79 | $8.32 | $8.42 | $8.42 | 68,081,490 |
| 2022-07-08 | $9.16 | $9.29 | $8.70 | $8.79 | $8.79 | 101,679,880 |
| 2022-07-07 | $8.26 | $9.12 | $8.20 | $8.99 | $8.99 | 135,180,830 |
| 2022-07-06 | $8.48 | $8.64 | $8.17 | $8.29 | $8.29 | 37,598,670 |
| 2022-07-05 | $8.63 | $8.72 | $8.40 | $8.55 | $8.55 | 43,378,680 |
| 2022-07-04 | $8.08 | $8.60 | $7.95 | $8.56 | $8.56 | 64,374,640 |
| 2022-07-01 | $8.43 | $8.43 | $8.03 | $8.07 | $8.07 | 45,948,750 |
| 2022-06-30 | $8.23 | $8.39 | $8.18 | $8.35 | $8.35 | 29,651,040 |
| 2022-06-29 | $8.61 | $8.62 | $8.16 | $8.19 | $8.19 | 47,268,040 |
| 2022-06-28 | $8.61 | $8.65 | $8.46 | $8.63 | $8.63 | 41,215,290 |
| 2022-06-27 | $8.60 | $8.70 | $8.51 | $8.61 | $8.61 | 35,047,550 |
| 2022-06-24 | $8.72 | $8.80 | $8.60 | $8.64 | $8.64 | 31,296,800 |
| 2022-06-23 | $8.41 | $8.67 | $8.30 | $8.67 | $8.67 | 35,138,250 |
| 2022-06-22 | $8.55 | $8.66 | $8.41 | $8.41 | $8.41 | 26,831,330 |
| 2022-06-21 | $8.69 | $8.72 | $8.45 | $8.55 | $8.55 | 29,523,300 |
| 2022-06-20 | $8.50 | $8.79 | $8.49 | $8.66 | $8.66 | 41,359,900 |
| 2022-06-17 | $8.12 | $8.46 | $8.09 | $8.43 | $8.43 | 44,258,650 |
| 2022-06-16 | $8.20 | $8.37 | $8.15 | $8.19 | $8.19 | 26,868,600 |
| 2022-06-15 | $8.28 | $8.45 | $8.20 | $8.21 | $8.21 | 32,858,210 |
| 2022-06-14 | $8.25 | $8.31 | $7.97 | $8.30 | $8.30 | 38,166,020 |
| 2022-06-13 | $8.30 | $8.49 | $8.23 | $8.34 | $8.34 | 31,886,450 |
| 2022-06-10 | $8.03 | $8.37 | $7.99 | $8.30 | $8.30 | 39,557,730 |
| 2022-06-09 | $8.35 | $8.40 | $8.06 | $8.07 | $8.07 | 33,659,260 |
| 2022-06-08 | $8.29 | $8.43 | $8.08 | $8.35 | $8.35 | 47,253,580 |
| 2022-06-07 | $8.69 | $8.69 | $8.38 | $8.44 | $8.22 | 38,887,400 |
| 2022-06-06 | $8.39 | $8.63 | $8.28 | $8.55 | $8.33 | 37,014,190 |
| 2022-06-02 | $8.25 | $8.47 | $8.20 | $8.41 | $8.19 | 34,276,050 |
| 2022-06-01 | $8.01 | $8.30 | $7.98 | $8.25 | $8.04 | 38,461,460 |
| 2022-05-31 | $7.97 | $8.14 | $7.93 | $8.04 | $7.83 | 44,537,580 |
| 2022-05-30 | $7.80 | $7.92 | $7.60 | $7.88 | $7.68 | 34,589,270 |
| 2022-05-27 | $7.96 | $7.97 | $7.71 | $7.78 | $7.58 | 22,559,320 |
| 2022-05-26 | $8.00 | $8.02 | $7.77 | $7.92 | $7.72 | 34,764,400 |
| 2022-05-25 | $7.79 | $8.08 | $7.63 | $8.05 | $7.84 | 48,394,640 |
| 2022-05-24 | $8.10 | $8.20 | $7.70 | $7.70 | $7.50 | 44,769,700 |
| 2022-05-23 | $8.01 | $8.06 | $7.85 | $7.98 | $7.78 | 37,725,090 |
| 2022-05-20 | $7.97 | $8.05 | $7.79 | $8.02 | $7.81 | 57,870,590 |
| 2022-05-19 | $7.46 | $7.96 | $7.44 | $7.82 | $7.62 | 61,406,440 |
| 2022-05-18 | $7.35 | $7.64 | $7.30 | $7.59 | $7.40 | 41,368,430 |
| 2022-05-17 | $7.19 | $7.34 | $7.14 | $7.30 | $7.11 | 18,922,560 |
| 2022-05-16 | $7.30 | $7.35 | $7.05 | $7.16 | $6.98 | 18,188,680 |
| 2022-05-13 | $7.31 | $7.32 | $7.16 | $7.25 | $7.06 | 16,175,520 |
| 2022-05-12 | $7.32 | $7.42 | $7.15 | $7.26 | $7.07 | 25,844,200 |
| 2022-05-11 | $7.10 | $7.60 | $7.08 | $7.30 | $7.11 | 46,078,220 |
| 2022-05-10 | $6.70 | $7.07 | $6.68 | $7.04 | $6.86 | 27,301,910 |
| 2022-05-09 | $6.73 | $6.84 | $6.69 | $6.80 | $6.63 | 11,441,480 |
| 2022-05-06 | $6.74 | $6.78 | $6.60 | $6.74 | $6.57 | 17,587,720 |
| 2022-05-05 | $6.89 | $7.03 | $6.84 | $6.88 | $6.70 | 25,719,830 |
| 2022-05-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.74 | 0 |
| 2022-05-03 | $6.92 | $6.92 | $6.92 | $6.92 | $6.74 | 0 |
| 2022-04-29 | $6.76 | $6.92 | $6.65 | $6.92 | $6.74 | 33,533,590 |
| 2022-04-28 | $6.60 | $6.77 | $6.53 | $6.66 | $6.49 | 29,162,540 |
| 2022-04-27 | $6.14 | $6.70 | $6.14 | $6.68 | $6.51 | 41,362,180 |
| 2022-04-26 | $6.41 | $6.56 | $6.19 | $6.21 | $6.05 | 35,809,270 |
| 2022-04-25 | $6.85 | $6.94 | $6.33 | $6.34 | $6.18 | 46,680,460 |
| 2022-04-22 | $6.97 | $7.08 | $6.82 | $7.02 | $6.84 | 24,594,750 |
| 2022-04-21 | $7.45 | $7.47 | $6.93 | $6.97 | $6.79 | 28,594,690 |
| 2022-04-20 | $7.52 | $7.56 | $7.30 | $7.33 | $7.14 | 15,512,210 |
| 2022-04-19 | $7.50 | $7.65 | $7.48 | $7.54 | $7.35 | 19,858,980 |
| 2022-04-18 | $7.25 | $7.53 | $7.18 | $7.46 | $7.27 | 20,078,670 |
| 2022-04-15 | $7.49 | $7.49 | $7.31 | $7.35 | $7.16 | 21,188,420 |
| 2022-04-14 | $7.66 | $7.69 | $7.46 | $7.50 | $7.31 | 23,141,270 |
| 2022-04-13 | $7.74 | $7.78 | $7.58 | $7.59 | $7.40 | 18,221,640 |
| 2022-04-12 | $7.68 | $7.83 | $7.53 | $7.81 | $7.61 | 25,645,850 |
| 2022-04-11 | $8.23 | $8.23 | $7.63 | $7.67 | $7.47 | 43,227,030 |
| 2022-04-08 | $8.32 | $8.37 | $8.11 | $8.26 | $8.05 | 20,220,840 |
| 2022-04-07 | $8.57 | $8.58 | $8.31 | $8.32 | $8.11 | 22,681,700 |
| 2022-04-06 | $8.60 | $8.63 | $8.50 | $8.60 | $8.38 | 17,272,820 |
| 2022-04-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.39 | 0 |
| 2022-04-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.39 | 0 |
| 2022-04-01 | $8.56 | $8.72 | $8.50 | $8.61 | $8.39 | 16,884,950 |
| 2022-03-31 | $8.85 | $8.86 | $8.60 | $8.63 | $8.41 | 28,781,430 |
| 2022-03-30 | $8.72 | $8.94 | $8.71 | $8.92 | $8.69 | 31,583,190 |
| 2022-03-29 | $8.83 | $8.92 | $8.58 | $8.63 | $8.41 | 20,860,500 |
| 2022-03-28 | $8.70 | $8.92 | $8.60 | $8.82 | $8.59 | 19,459,010 |
| 2022-03-25 | $9.04 | $9.04 | $8.78 | $8.80 | $8.57 | 21,322,600 |
| 2022-03-24 | $9.12 | $9.18 | $8.87 | $9.01 | $8.78 | 39,967,610 |
| 2022-03-23 | $8.81 | $9.16 | $8.81 | $9.05 | $8.82 | 47,233,490 |
| 2022-03-22 | $8.88 | $8.92 | $8.64 | $8.69 | $8.47 | 22,506,300 |
| 2022-03-21 | $8.86 | $8.94 | $8.68 | $8.74 | $8.52 | 26,409,650 |
| 2022-03-18 | $8.64 | $8.89 | $8.57 | $8.86 | $8.63 | 27,791,530 |
| 2022-03-17 | $8.80 | $8.90 | $8.58 | $8.63 | $8.41 | 35,914,040 |
| 2022-03-16 | $8.68 | $8.81 | $8.12 | $8.69 | $8.47 | 38,877,800 |
| 2022-03-15 | $9.29 | $9.30 | $8.48 | $8.49 | $8.27 | 45,913,650 |
| 2022-03-14 | $9.64 | $9.65 | $9.28 | $9.32 | $9.08 | 24,613,300 |
| 2022-03-11 | $9.70 | $9.77 | $9.45 | $9.73 | $9.48 | 32,587,450 |
| 2022-03-10 | $9.78 | $10.17 | $9.69 | $9.94 | $9.68 | 40,030,170 |
| 2022-03-09 | $9.65 | $9.84 | $9.07 | $9.54 | $9.30 | 32,964,300 |
| 2022-03-08 | $9.82 | $9.92 | $9.37 | $9.57 | $9.32 | 36,653,980 |
| 2022-03-07 | $9.96 | $10.06 | $9.71 | $9.79 | $9.54 | 27,670,890 |
| 2022-03-04 | $10.12 | $10.24 | $9.96 | $9.98 | $9.72 | 39,306,190 |
| 2022-03-03 | $10.49 | $10.53 | $10.21 | $10.24 | $9.98 | 23,729,190 |
| 2022-03-02 | $10.29 | $10.47 | $10.16 | $10.38 | $10.11 | 27,124,370 |
| 2022-03-01 | $10.47 | $10.60 | $10.21 | $10.33 | $10.06 | 37,761,210 |
| 2022-02-28 | $10.09 | $10.39 | $9.99 | $10.37 | $10.10 | 48,567,400 |
| 2022-02-25 | $9.97 | $10.15 | $9.86 | $10.13 | $9.87 | 44,314,340 |
| 2022-02-24 | $10.02 | $10.25 | $9.72 | $9.88 | $9.63 | 48,850,320 |
| 2022-02-23 | $9.68 | $10.10 | $9.65 | $10.08 | $9.82 | 44,953,440 |
| 2022-02-22 | $9.80 | $9.87 | $9.58 | $9.63 | $9.38 | 29,152,840 |
| 2022-02-21 | $9.68 | $9.90 | $9.61 | $9.90 | $9.65 | 28,033,960 |
| 2022-02-18 | $9.60 | $9.75 | $9.56 | $9.67 | $9.42 | 14,129,420 |
| 2022-02-17 | $9.60 | $9.87 | $9.57 | $9.71 | $9.46 | 24,084,330 |
| 2022-02-16 | $9.57 | $9.75 | $9.50 | $9.67 | $9.42 | 18,360,810 |
| 2022-02-15 | $9.40 | $9.52 | $9.37 | $9.48 | $9.24 | 16,414,240 |
| 2022-02-14 | $9.32 | $9.51 | $9.27 | $9.35 | $9.11 | 16,320,130 |
| 2022-02-11 | $9.75 | $9.81 | $9.45 | $9.48 | $9.24 | 26,849,320 |
| 2022-02-10 | $9.99 | $10.01 | $9.78 | $9.83 | $9.58 | 22,917,150 |
| 2022-02-09 | $9.73 | $9.99 | $9.62 | $9.98 | $9.72 | 26,840,110 |
| 2022-02-08 | $9.72 | $9.84 | $9.49 | $9.73 | $9.48 | 26,669,790 |
| 2022-02-07 | $9.68 | $9.81 | $9.65 | $9.70 | $9.45 | 22,110,630 |
| 2022-02-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.24 | 0 |
| 2022-02-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.24 | 0 |
| 2022-02-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.24 | 0 |
| 2022-02-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.24 | 0 |
| 2022-01-28 | $9.56 | $9.71 | $9.20 | $9.48 | $9.24 | 29,075,210 |
| 2022-01-27 | $9.88 | $9.95 | $9.55 | $9.57 | $9.32 | 27,356,210 |
| 2022-01-26 | $9.65 | $9.97 | $9.65 | $9.90 | $9.65 | 36,162,580 |
| 2022-01-25 | $10.00 | $10.08 | $9.61 | $9.62 | $9.37 | 30,372,230 |
| 2022-01-24 | $9.82 | $10.10 | $9.80 | $10.00 | $9.74 | 21,912,540 |
| 2022-01-21 | $10.07 | $10.19 | $9.88 | $9.90 | $9.65 | 25,449,480 |
| 2022-01-20 | $10.48 | $10.52 | $9.95 | $10.06 | $9.80 | 45,573,040 |
| 2022-01-19 | $10.71 | $10.75 | $10.38 | $10.50 | $10.23 | 29,105,150 |
| 2022-01-18 | $10.57 | $10.86 | $10.43 | $10.82 | $10.54 | 38,244,770 |
| 2022-01-17 | $10.50 | $10.60 | $10.33 | $10.57 | $10.30 | 25,781,250 |
| 2022-01-14 | $10.52 | $10.68 | $10.42 | $10.50 | $10.23 | 25,061,000 |
| 2022-01-13 | $10.70 | $10.78 | $10.53 | $10.53 | $10.26 | 29,754,350 |
| 2022-01-12 | $10.57 | $10.82 | $10.52 | $10.74 | $10.46 | 33,604,190 |
| 2022-01-11 | $10.83 | $10.94 | $10.45 | $10.58 | $10.31 | 50,629,940 |
| 2022-01-10 | $11.01 | $11.13 | $10.71 | $10.78 | $10.50 | 50,350,040 |
| 2022-01-07 | $11.45 | $11.58 | $11.00 | $11.01 | $10.73 | 38,523,480 |
| 2022-01-06 | $11.27 | $11.59 | $11.14 | $11.45 | $11.16 | 32,700,640 |
| 2022-01-05 | $12.08 | $12.11 | $11.28 | $11.32 | $11.03 | 54,047,950 |
| 2022-01-04 | $12.10 | $12.28 | $11.82 | $12.00 | $11.69 | 40,478,290 |
| 2022-01-03 | $12.13 | $12.13 | $12.13 | $12.13 | $11.82 | 0 |
| 2021-12-31 | $12.10 | $12.55 | $12.06 | $12.13 | $11.82 | 66,111,040 |
| 2021-12-30 | $12.07 | $12.18 | $11.89 | $12.00 | $11.69 | 40,589,240 |
| 2021-12-29 | $12.00 | $12.14 | $11.85 | $12.08 | $11.77 | 41,812,550 |
| 2021-12-28 | $12.70 | $12.73 | $11.87 | $12.00 | $11.69 | 97,345,800 |
| 2021-12-27 | $12.75 | $13.05 | $12.19 | $12.68 | $12.35 | 76,547,350 |
| 2021-12-24 | $13.31 | $13.55 | $12.51 | $12.85 | $12.52 | 119,601,520 |
| 2021-12-23 | $12.17 | $13.45 | $12.13 | $13.45 | $13.10 | 130,184,820 |
| 2021-12-22 | $12.38 | $12.56 | $12.20 | $12.23 | $11.92 | 44,639,000 |
| 2021-12-21 | $12.26 | $12.54 | $11.89 | $12.40 | $12.08 | 61,687,050 |
| 2021-12-20 | $13.20 | $13.32 | $12.16 | $12.19 | $11.88 | 104,195,030 |
| 2021-12-17 | $13.56 | $14.15 | $13.24 | $13.41 | $13.07 | 100,282,140 |
| 2021-12-16 | $13.38 | $13.80 | $13.06 | $13.66 | $13.31 | 80,674,670 |
| 2021-12-15 | $13.00 | $13.80 | $12.68 | $13.28 | $12.94 | 107,330,740 |
| 2021-12-14 | $12.59 | $13.65 | $12.57 | $13.05 | $12.71 | 87,789,860 |
| 2021-12-13 | $12.35 | $12.96 | $12.31 | $12.70 | $12.37 | 82,679,240 |
| 2021-12-10 | $12.27 | $12.65 | $12.10 | $12.31 | $11.99 | 52,426,950 |
| 2021-12-09 | $12.61 | $12.68 | $12.34 | $12.40 | $12.08 | 43,563,260 |
| 2021-12-08 | $12.25 | $12.72 | $12.09 | $12.67 | $12.34 | 70,168,110 |
| 2021-12-07 | $12.36 | $12.55 | $11.86 | $12.24 | $11.93 | 65,023,750 |
| 2021-12-06 | $12.86 | $13.02 | $12.31 | $12.39 | $12.07 | 76,749,520 |
| 2021-12-03 | $12.84 | $12.84 | $12.84 | $12.84 | $12.51 | 108,344,220 |
| 2021-12-02 | $12.23 | $12.23 | $12.23 | $12.23 | $11.92 | 78,140,160 |
| 2021-12-01 | $12.69 | $12.88 | $12.19 | $12.59 | $12.27 | 116,151,760 |
| 2021-11-30 | $12.10 | $12.76 | $11.95 | $12.44 | $12.12 | 187,134,080 |
| 2021-11-29 | $10.90 | $12.21 | $10.85 | $12.03 | $11.72 | 202,178,720 |
| 2021-11-26 | $11.21 | $11.33 | $11.07 | $11.10 | $10.82 | 47,708,110 |
| 2021-11-25 | $11.26 | $11.45 | $11.09 | $11.36 | $11.07 | 48,713,420 |
| 2021-11-24 | $11.68 | $11.80 | $11.08 | $11.23 | $10.94 | 88,171,890 |
| 2021-11-23 | $11.70 | $12.14 | $11.66 | $11.78 | $11.48 | 71,983,000 |
| 2021-11-22 | $11.72 | $11.95 | $11.48 | $11.83 | $11.53 | 87,215,320 |
| 2021-11-19 | $11.20 | $11.78 | $11.01 | $11.57 | $11.27 | 90,512,940 |
| 2021-11-18 | $11.03 | $11.35 | $10.87 | $11.14 | $10.85 | 65,348,250 |
| 2021-11-17 | $10.85 | $11.05 | $10.60 | $10.96 | $10.68 | 45,681,750 |
| 2021-11-16 | $11.11 | $11.20 | $10.77 | $10.86 | $10.58 | 55,171,430 |
| 2021-11-15 | $11.12 | $11.52 | $11.01 | $11.23 | $10.94 | 63,248,560 |
| 2021-11-12 | $10.99 | $11.28 | $10.89 | $11.15 | $10.86 | 53,458,430 |
| 2021-11-11 | $11.00 | $11.22 | $10.81 | $11.00 | $10.72 | 50,661,310 |
| 2021-11-10 | $11.28 | $11.37 | $10.66 | $11.15 | $10.86 | 87,875,690 |
| 2021-11-09 | $11.60 | $12.08 | $11.34 | $11.38 | $11.09 | 105,480,220 |
| 2021-11-08 | $11.09 | $11.32 | $10.94 | $11.20 | $10.91 | 50,135,000 |
| 2021-11-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.59 | 85,698,460 |
| 2021-11-04 | $11.35 | $12.08 | $11.34 | $11.90 | $11.59 | 95,754,000 |
| 2021-11-03 | $11.61 | $11.83 | $11.15 | $11.31 | $11.02 | 66,847,540 |
| 2021-11-02 | $11.80 | $12.05 | $11.30 | $11.72 | $11.42 | 86,973,320 |
| 2021-11-01 | $11.13 | $12.09 | $11.11 | $11.94 | $11.63 | 111,059,780 |
| 2021-10-29 | $11.25 | $11.44 | $10.74 | $11.29 | $11.00 | 77,465,080 |
| 2021-10-28 | $11.45 | $11.64 | $10.95 | $11.30 | $11.01 | 97,507,920 |
| 2021-10-27 | $11.35 | $11.88 | $11.21 | $11.77 | $11.47 | 99,489,790 |
| 2021-10-26 | $11.45 | $11.63 | $11.20 | $11.31 | $11.02 | 78,146,170 |
| 2021-10-25 | $10.85 | $11.45 | $10.80 | $11.29 | $11.00 | 100,029,490 |
| 2021-10-22 | $10.93 | $11.08 | $10.63 | $10.67 | $10.40 | 59,518,490 |
| 2021-10-21 | $10.85 | $11.19 | $10.64 | $10.90 | $10.62 | 64,963,810 |
| 2021-10-20 | $10.55 | $11.20 | $10.55 | $10.98 | $10.70 | 79,032,270 |
| 2021-10-19 | $10.98 | $11.25 | $10.75 | $10.78 | $10.50 | 108,105,980 |
| 2021-10-18 | $10.20 | $10.73 | $10.17 | $10.65 | $10.38 | 81,932,270 |
| 2021-10-15 | $10.05 | $10.38 | $9.95 | $10.25 | $9.99 | 70,500,780 |
| 2021-10-14 | $9.93 | $10.58 | $9.71 | $10.18 | $9.92 | 99,859,400 |
| 2021-10-13 | $9.88 | $10.19 | $9.45 | $10.06 | $9.80 | 111,269,700 |
| 2021-10-12 | $10.55 | $10.60 | $9.67 | $9.86 | $9.61 | 119,688,340 |
| 2021-10-11 | $11.39 | $11.50 | $10.45 | $10.55 | $10.28 | 129,841,550 |
| 2021-10-08 | $12.42 | $12.42 | $11.16 | $11.45 | $11.16 | 121,805,150 |
| 2021-10-07 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2021-10-06 | $12.40 | $12.40 | $12.40 | $12.40 | $12.08 | 0 |
| 2021-09-30 | $12.30 | $12.78 | $11.42 | $12.40 | $12.08 | 188,514,300 |
| 2021-09-29 | $13.52 | $13.96 | $12.69 | $12.69 | $12.36 | 188,123,020 |
| 2021-09-28 | $13.00 | $14.11 | $12.80 | $14.10 | $13.74 | 230,378,570 |
| 2021-09-27 | $13.31 | $13.40 | $12.36 | $13.08 | $12.74 | 179,074,070 |
| 2021-09-24 | $13.12 | $13.41 | $12.28 | $12.86 | $12.53 | 148,398,570 |
| 2021-09-23 | $13.48 | $13.93 | $12.82 | $12.85 | $12.52 | 269,144,650 |
| 2021-09-22 | $11.64 | $12.97 | $11.62 | $12.97 | $12.64 | 188,037,860 |
| 2021-09-21 | $11.79 | $11.79 | $11.79 | $11.79 | $11.49 | 0 |
| 2021-09-20 | $11.79 | $11.79 | $11.79 | $11.79 | $11.49 | 0 |
| 2021-09-17 | $11.55 | $12.15 | $11.20 | $11.79 | $11.49 | 92,715,760 |
| 2021-09-16 | $12.50 | $12.50 | $11.61 | $11.63 | $11.33 | 118,132,410 |
| 2021-09-15 | $12.31 | $12.90 | $12.20 | $12.76 | $12.43 | 145,674,560 |
| 2021-09-14 | $11.69 | $12.46 | $11.63 | $12.44 | $12.12 | 125,288,550 |
| 2021-09-13 | $12.10 | $12.12 | $11.63 | $11.77 | $11.47 | 81,919,870 |
| 2021-09-10 | $12.02 | $12.16 | $11.59 | $12.08 | $11.77 | 103,420,950 |
| 2021-09-09 | $12.15 | $12.36 | $11.74 | $12.02 | $11.71 | 111,123,260 |
| 2021-09-08 | $13.30 | $13.47 | $12.23 | $12.26 | $11.95 | 185,146,710 |
| 2021-09-07 | $13.15 | $13.35 | $12.44 | $12.93 | $12.60 | 168,516,550 |
| 2021-09-06 | $13.35 | $14.08 | $12.73 | $13.18 | $12.84 | 202,120,100 |
| 2021-09-03 | $13.50 | $14.07 | $13.08 | $13.69 | $13.34 | 284,898,360 |
| 2021-09-02 | $11.63 | $12.79 | $11.59 | $12.79 | $12.46 | 71,437,040 |
| 2021-09-01 | $11.37 | $12.50 | $11.37 | $11.63 | $11.33 | 145,807,930 |
| 2021-08-31 | $11.10 | $11.88 | $10.91 | $11.42 | $11.13 | 113,674,260 |
| 2021-08-30 | $10.25 | $11.12 | $10.02 | $11.04 | $10.76 | 99,000,840 |
| 2021-08-27 | $10.63 | $10.78 | $10.08 | $10.33 | $10.06 | 74,134,440 |
| 2021-08-26 | $10.96 | $11.20 | $10.61 | $10.62 | $10.35 | 53,565,380 |
| 2021-08-25 | $10.75 | $11.25 | $10.60 | $11.09 | $10.81 | 62,857,560 |
| 2021-08-24 | $10.59 | $11.01 | $10.40 | $10.92 | $10.64 | 69,315,390 |
| 2021-08-23 | $10.55 | $10.76 | $10.38 | $10.58 | $10.31 | 57,427,130 |
| 2021-08-20 | $10.39 | $10.65 | $10.11 | $10.59 | $10.32 | 49,289,030 |
| 2021-08-19 | $10.24 | $10.60 | $10.08 | $10.41 | $10.14 | 59,760,170 |
| 2021-08-18 | $10.35 | $10.39 | $9.86 | $10.21 | $9.95 | 62,947,320 |
| 2021-08-17 | $10.93 | $11.10 | $10.14 | $10.25 | $9.99 | 85,041,150 |
| 2021-08-16 | $11.08 | $11.08 | $10.72 | $10.87 | $10.59 | 73,284,750 |
| 2021-08-13 | $11.38 | $11.49 | $11.05 | $11.13 | $10.84 | 77,671,910 |
| 2021-08-12 | $11.97 | $11.97 | $11.57 | $11.62 | $11.32 | 85,682,940 |
| 2021-08-11 | $11.33 | $12.35 | $11.00 | $12.01 | $11.70 | 123,708,570 |
| 2021-08-10 | $11.07 | $11.68 | $10.99 | $11.28 | $10.99 | 87,821,050 |
| 2021-08-09 | $11.67 | $11.69 | $10.88 | $11.18 | $10.89 | 93,333,560 |
| 2021-08-06 | $11.50 | $11.98 | $11.33 | $11.61 | $11.31 | 94,977,830 |
| 2021-08-05 | $12.00 | $12.04 | $11.58 | $11.68 | $11.38 | 122,031,550 |
| 2021-08-04 | $10.70 | $12.12 | $10.70 | $12.12 | $11.81 | 149,855,040 |
| 2021-08-03 | $10.90 | $11.66 | $10.71 | $11.02 | $10.74 | 120,224,840 |
| 2021-08-02 | $11.29 | $11.46 | $10.55 | $10.97 | $10.69 | 140,887,280 |
| 2021-07-30 | $10.23 | $10.99 | $10.00 | $10.99 | $10.71 | 169,087,030 |
| 2021-07-29 | $9.44 | $10.02 | $9.31 | $9.99 | $9.73 | 73,330,890 |
| 2021-07-28 | $9.21 | $9.55 | $8.74 | $9.26 | $9.02 | 70,005,860 |
| 2021-07-27 | $10.21 | $10.33 | $9.38 | $9.41 | $9.17 | 83,406,620 |
| 2021-07-26 | $10.03 | $10.50 | $9.88 | $10.24 | $9.98 | 104,362,150 |
| 2021-07-23 | $9.24 | $10.22 | $9.08 | $9.86 | $9.61 | 104,587,330 |
| 2021-07-22 | $9.22 | $9.49 | $9.13 | $9.29 | $9.05 | 57,548,600 |
| 2021-07-21 | $9.05 | $9.28 | $8.86 | $9.24 | $9.00 | 69,200,150 |
| 2021-07-20 | $9.00 | $9.26 | $8.95 | $9.00 | $8.77 | 57,462,890 |
| 2021-07-19 | $9.40 | $9.77 | $9.06 | $9.19 | $8.95 | 86,425,330 |
| 2021-07-16 | $9.11 | $9.37 | $8.93 | $8.99 | $8.76 | 66,961,760 |
| 2021-07-15 | $8.48 | $9.07 | $8.31 | $9.00 | $8.77 | 71,817,420 |
| 2021-07-14 | $8.76 | $8.84 | $8.45 | $8.48 | $8.26 | 55,694,720 |
| 2021-07-13 | $8.28 | $9.00 | $8.27 | $8.78 | $8.55 | 74,218,190 |
| 2021-07-12 | $8.45 | $8.46 | $8.19 | $8.23 | $8.02 | 45,063,120 |
| 2021-07-09 | $8.11 | $8.35 | $8.01 | $8.27 | $8.06 | 43,287,120 |
| 2021-07-08 | $8.04 | $8.40 | $8.04 | $8.26 | $7.94 | 53,470,310 |
| 2021-07-07 | $7.79 | $8.07 | $7.75 | $8.00 | $7.69 | 40,323,970 |
| 2021-07-06 | $7.90 | $7.97 | $7.74 | $7.85 | $7.55 | 28,767,880 |
| 2021-07-05 | $7.89 | $8.01 | $7.75 | $7.90 | $7.60 | 34,031,530 |
| 2021-07-02 | $8.00 | $8.07 | $7.67 | $7.92 | $7.62 | 54,956,780 |
| 2021-07-01 | $8.40 | $8.73 | $8.07 | $8.11 | $7.80 | 68,613,340 |
| 2021-06-30 | $8.05 | $8.39 | $7.94 | $8.29 | $7.97 | 53,202,640 |
| 2021-06-29 | $8.11 | $8.32 | $7.92 | $7.98 | $7.67 | 52,451,210 |
| 2021-06-28 | $8.24 | $8.31 | $8.06 | $8.19 | $7.88 | 55,880,260 |
| 2021-06-25 | $8.70 | $8.70 | $8.19 | $8.23 | $7.91 | 112,671,720 |
| 2021-06-24 | $7.88 | $8.45 | $7.88 | $8.45 | $8.13 | 121,260,830 |
| 2021-06-23 | $7.78 | $7.97 | $7.58 | $7.68 | $7.38 | 46,106,730 |
| 2021-06-22 | $7.48 | $7.76 | $7.41 | $7.75 | $7.45 | 49,819,380 |
| 2021-06-21 | $7.52 | $7.60 | $7.37 | $7.46 | $7.17 | 39,303,840 |
| 2021-06-18 | $7.15 | $7.51 | $7.12 | $7.43 | $7.14 | 37,968,300 |
| 2021-06-17 | $7.14 | $7.29 | $7.10 | $7.16 | $6.88 | 28,960,350 |
| 2021-06-16 | $7.44 | $7.46 | $7.13 | $7.19 | $6.91 | 45,728,230 |
| 2021-06-15 | $7.48 | $7.72 | $7.40 | $7.52 | $7.23 | 62,639,840 |
| 2021-06-14 | $7.45 | $7.45 | $7.45 | $7.45 | $7.16 | 0 |
| 2021-06-11 | $7.60 | $7.84 | $7.31 | $7.45 | $7.16 | 94,571,470 |
| 2021-06-10 | $6.85 | $7.56 | $6.80 | $7.30 | $7.02 | 74,790,830 |
| 2021-06-09 | $6.77 | $6.95 | $6.75 | $6.87 | $6.61 | 32,838,770 |
| 2021-06-08 | $6.76 | $6.88 | $6.65 | $6.67 | $6.41 | 21,573,180 |
| 2021-06-07 | $6.59 | $6.80 | $6.53 | $6.79 | $6.53 | 29,942,840 |
| 2021-06-04 | $6.66 | $6.68 | $6.55 | $6.58 | $6.33 | 20,405,610 |
| 2021-06-03 | $6.66 | $6.80 | $6.62 | $6.70 | $6.44 | 30,438,160 |
| 2021-06-02 | $6.57 | $6.63 | $6.54 | $6.56 | $6.31 | 11,108,080 |
| 2021-06-01 | $6.62 | $6.62 | $6.51 | $6.57 | $6.32 | 17,565,190 |
| 2021-05-31 | $6.66 | $6.67 | $6.58 | $6.63 | $6.38 | 19,492,740 |
| 2021-05-28 | $6.74 | $6.77 | $6.64 | $6.67 | $6.41 | 14,880,810 |
| 2021-05-27 | $6.71 | $6.78 | $6.68 | $6.73 | $6.47 | 12,980,000 |
| 2021-05-26 | $6.72 | $6.74 | $6.64 | $6.68 | $6.42 | 15,428,800 |
| 2021-05-25 | $6.72 | $6.75 | $6.63 | $6.72 | $6.46 | 13,638,380 |
| 2021-05-24 | $6.74 | $6.81 | $6.63 | $6.72 | $6.46 | 11,132,540 |
| 2021-05-21 | $6.70 | $6.89 | $6.70 | $6.75 | $6.49 | 17,155,140 |
| 2021-05-20 | $6.80 | $6.80 | $6.63 | $6.67 | $6.41 | 15,514,750 |
| 2021-05-19 | $6.78 | $6.87 | $6.70 | $6.78 | $6.52 | 14,431,230 |
| 2021-05-18 | $6.84 | $6.90 | $6.76 | $6.77 | $6.51 | 18,296,730 |
| 2021-05-17 | $7.07 | $7.16 | $6.84 | $6.88 | $6.62 | 33,612,600 |
| 2021-05-14 | $6.55 | $7.08 | $6.53 | $6.97 | $6.70 | 44,980,600 |
| 2021-05-13 | $6.67 | $6.68 | $6.52 | $6.53 | $6.28 | 19,337,550 |
| 2021-05-12 | $6.72 | $6.76 | $6.63 | $6.72 | $6.46 | 13,862,110 |
| 2021-05-11 | $6.71 | $6.80 | $6.66 | $6.76 | $6.50 | 14,991,680 |
| 2021-05-10 | $6.83 | $6.86 | $6.67 | $6.72 | $6.46 | 16,563,250 |
| 2021-05-07 | $6.88 | $6.94 | $6.75 | $6.80 | $6.54 | 17,623,190 |
| 2021-05-06 | $6.58 | $7.01 | $6.55 | $6.88 | $6.62 | 32,874,760 |
| 2021-05-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.33 | 0 |
| 2021-05-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.33 | 0 |
| 2021-04-30 | $6.70 | $6.75 | $6.55 | $6.58 | $6.33 | 19,096,900 |
| 2021-04-29 | $6.79 | $6.84 | $6.71 | $6.75 | $6.49 | 19,003,040 |
| 2021-04-28 | $6.54 | $6.86 | $6.54 | $6.82 | $6.56 | 28,625,500 |
| 2021-04-27 | $6.60 | $6.70 | $6.50 | $6.58 | $6.33 | 17,371,830 |
| 2021-04-26 | $6.55 | $6.67 | $6.37 | $6.53 | $6.28 | 22,347,110 |
| 2021-04-23 | $6.86 | $6.86 | $6.53 | $6.54 | $6.29 | 35,446,630 |
| 2021-04-22 | $6.72 | $6.90 | $6.71 | $6.88 | $6.62 | 15,707,060 |
| 2021-04-21 | $6.86 | $6.88 | $6.70 | $6.72 | $6.46 | 15,727,510 |
| 2021-04-20 | $6.93 | $7.02 | $6.86 | $6.87 | $6.61 | 15,641,180 |
| 2021-04-19 | $6.89 | $6.95 | $6.82 | $6.94 | $6.67 | 17,737,650 |
| 2021-04-16 | $6.76 | $6.89 | $6.73 | $6.89 | $6.63 | 12,984,340 |
| 2021-04-15 | $6.75 | $6.79 | $6.67 | $6.77 | $6.51 | 9,125,000 |
| 2021-04-14 | $6.71 | $6.76 | $6.68 | $6.74 | $6.48 | 11,099,910 |
| 2021-04-13 | $6.74 | $6.79 | $6.61 | $6.69 | $6.43 | 12,759,630 |
| 2021-04-12 | $6.95 | $6.95 | $6.71 | $6.73 | $6.47 | 19,128,740 |
| 2021-04-09 | $6.93 | $7.04 | $6.88 | $6.97 | $6.70 | 13,783,370 |
| 2021-04-08 | $7.03 | $7.04 | $6.92 | $6.95 | $6.68 | 16,774,190 |
| 2021-04-07 | $7.08 | $7.14 | $6.98 | $7.04 | $6.77 | 19,221,410 |
| 2021-04-06 | $6.97 | $7.15 | $6.94 | $7.07 | $6.80 | 20,241,760 |
| 2021-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.66 | 0 |
| 2021-04-02 | $7.09 | $7.12 | $6.86 | $6.93 | $6.66 | 28,849,470 |
| 2021-04-01 | $7.10 | $7.19 | $7.05 | $7.09 | $6.82 | 21,916,530 |
| 2021-03-31 | $7.18 | $7.18 | $7.05 | $7.09 | $6.82 | 20,487,420 |
| 2021-03-30 | $7.23 | $7.26 | $7.02 | $7.18 | $6.90 | 31,157,620 |
| 2021-03-29 | $7.51 | $7.55 | $7.24 | $7.28 | $7.00 | 33,346,180 |
| 2021-03-26 | $7.28 | $7.65 | $7.28 | $7.45 | $7.16 | 44,469,450 |
| 2021-03-25 | $7.60 | $7.60 | $6.99 | $7.24 | $6.96 | 44,995,840 |
| 2021-03-24 | $7.47 | $7.84 | $7.43 | $7.62 | $7.33 | 53,945,020 |
| 2021-03-23 | $7.76 | $7.80 | $7.40 | $7.51 | $7.22 | 52,571,000 |
| 2021-03-22 | $7.22 | $7.92 | $7.20 | $7.81 | $7.51 | 74,479,990 |
| 2021-03-19 | $7.11 | $7.44 | $7.03 | $7.24 | $6.96 | 50,077,210 |
| 2021-03-18 | $7.13 | $7.18 | $7.02 | $7.16 | $6.88 | 28,245,420 |
| 2021-03-17 | $7.25 | $7.26 | $7.07 | $7.10 | $6.83 | 32,003,350 |
| 2021-03-16 | $7.14 | $7.35 | $7.06 | $7.30 | $7.02 | 44,097,280 |
| 2021-03-15 | $7.21 | $7.35 | $7.05 | $7.10 | $6.83 | 48,867,540 |
| 2021-03-12 | $6.80 | $7.19 | $6.71 | $7.16 | $6.88 | 60,970,300 |
| 2021-03-11 | $6.72 | $6.86 | $6.61 | $6.81 | $6.55 | 32,291,630 |
| 2021-03-10 | $6.87 | $6.93 | $6.65 | $6.73 | $6.47 | 27,936,760 |
| 2021-03-09 | $6.80 | $6.97 | $6.50 | $6.72 | $6.46 | 46,327,880 |
| 2021-03-08 | $6.98 | $7.22 | $6.74 | $6.79 | $6.53 | 41,714,020 |
| 2021-03-05 | $7.01 | $7.09 | $6.83 | $6.89 | $6.63 | 34,795,180 |
| 2021-03-04 | $7.24 | $7.24 | $6.95 | $7.01 | $6.74 | 37,113,110 |
| 2021-03-03 | $7.23 | $7.36 | $7.12 | $7.28 | $7.00 | 30,294,330 |
| 2021-03-02 | $7.47 | $7.51 | $7.15 | $7.24 | $6.96 | 35,004,830 |
| 2021-03-01 | $7.38 | $7.56 | $7.27 | $7.38 | $7.10 | 37,052,220 |
| 2021-02-26 | $7.32 | $7.47 | $7.22 | $7.28 | $7.00 | 32,673,100 |
| 2021-02-25 | $7.88 | $7.90 | $7.42 | $7.45 | $7.16 | 41,892,220 |
| 2021-02-24 | $7.94 | $8.00 | $7.64 | $7.75 | $7.45 | 44,651,950 |
| 2021-02-23 | $8.10 | $8.25 | $7.86 | $7.90 | $7.60 | 64,219,410 |
| 2021-02-22 | $7.28 | $8.00 | $7.21 | $8.00 | $7.69 | 93,328,790 |
| 2021-02-19 | $7.20 | $7.32 | $6.88 | $7.27 | $6.99 | 61,987,470 |
| 2021-02-18 | $7.01 | $7.01 | $6.81 | $7.01 | $6.74 | 33,591,060 |
| 2021-02-17 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2021-02-16 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2021-02-15 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2021-02-12 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2021-02-11 | $6.37 | $6.37 | $6.37 | $6.37 | $6.13 | 0 |
| 2021-02-10 | $6.24 | $6.48 | $6.24 | $6.37 | $6.13 | 42,511,340 |
| 2021-02-09 | $6.13 | $6.28 | $6.03 | $6.22 | $5.98 | 46,587,950 |
| 2021-02-08 | $5.77 | $6.12 | $5.70 | $6.01 | $5.78 | 60,569,020 |
| 2021-02-05 | $6.02 | $6.06 | $5.41 | $5.71 | $5.49 | 89,308,620 |
| 2021-02-04 | $6.15 | $6.27 | $5.93 | $6.01 | $5.78 | 68,707,880 |
| 2021-02-03 | $6.03 | $6.48 | $6.03 | $6.22 | $5.98 | 115,298,190 |
| 2021-02-02 | $6.57 | $6.76 | $6.55 | $6.55 | $6.30 | 30,624,170 |
| 2021-02-01 | $8.02 | $8.03 | $7.28 | $7.28 | $7.00 | 87,149,830 |
| 2021-01-29 | $8.11 | $8.23 | $7.98 | $8.09 | $7.78 | 36,815,590 |
| 2021-01-28 | $8.21 | $8.28 | $7.99 | $8.00 | $7.69 | 44,943,780 |
| 2021-01-27 | $8.36 | $8.55 | $8.00 | $8.47 | $8.14 | 63,646,200 |
| 2021-01-26 | $8.58 | $8.62 | $8.15 | $8.30 | $7.98 | 61,293,920 |
| 2021-01-25 | $8.25 | $8.84 | $8.14 | $8.70 | $8.37 | 89,832,270 |
| 2021-01-22 | $8.21 | $8.45 | $8.10 | $8.21 | $7.89 | 49,338,710 |
| 2021-01-21 | $8.11 | $8.42 | $7.97 | $8.26 | $7.94 | 62,281,610 |
| 2021-01-20 | $7.98 | $8.12 | $7.91 | $8.08 | $7.77 | 36,656,940 |
| 2021-01-19 | $8.30 | $8.56 | $7.95 | $8.01 | $7.70 | 64,781,500 |
| 2021-01-18 | $8.37 | $8.37 | $8.08 | $8.29 | $7.97 | 44,426,790 |
| 2021-01-15 | $8.32 | $8.68 | $8.21 | $8.39 | $8.07 | 46,810,290 |
| 2021-01-14 | $8.70 | $8.70 | $8.20 | $8.26 | $7.94 | 77,445,800 |
| 2021-01-13 | $8.65 | $9.15 | $8.62 | $8.73 | $8.39 | 76,493,830 |
| 2021-01-12 | $8.61 | $8.84 | $8.54 | $8.62 | $8.29 | 58,819,470 |
| 2021-01-11 | $8.85 | $9.05 | $8.63 | $8.64 | $8.31 | 73,718,640 |
| 2021-01-08 | $9.20 | $9.20 | $8.77 | $8.88 | $8.54 | 85,085,960 |
| 2021-01-07 | $8.91 | $9.45 | $8.91 | $9.29 | $8.93 | 123,926,290 |
| 2021-01-06 | $8.84 | $9.13 | $8.68 | $8.75 | $8.41 | 94,405,490 |
| 2021-01-05 | $8.83 | $9.24 | $8.75 | $8.87 | $8.53 | 164,672,440 |
| 2021-01-04 | $7.96 | $8.71 | $7.95 | $8.71 | $8.38 | 104,127,030 |
| 2021-01-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.62 | 0 |
| 2020-12-31 | $7.67 | $8.12 | $7.63 | $7.92 | $7.62 | 70,353,860 |
| 2020-12-30 | $7.58 | $7.73 | $7.52 | $7.67 | $7.38 | 46,510,990 |
| 2020-12-29 | $8.02 | $8.02 | $7.50 | $7.56 | $7.27 | 87,122,630 |
| 2020-12-28 | $8.28 | $8.28 | $7.86 | $8.10 | $7.79 | 111,832,040 |
| 2020-12-25 | $7.52 | $8.12 | $7.49 | $7.96 | $7.65 | 109,751,590 |
| 2020-12-24 | $7.70 | $7.75 | $7.49 | $7.58 | $7.29 | 85,994,190 |
| 2020-12-23 | $7.15 | $7.84 | $7.14 | $7.66 | $7.37 | 149,249,340 |
| 2020-12-22 | $7.50 | $7.50 | $7.07 | $7.13 | $6.86 | 54,348,920 |
| 2020-12-21 | $7.53 | $7.70 | $7.36 | $7.50 | $7.21 | 48,451,070 |
| 2020-12-18 | $7.33 | $7.49 | $7.29 | $7.45 | $7.16 | 31,746,940 |
| 2020-12-17 | $7.25 | $7.32 | $7.18 | $7.29 | $7.01 | 26,671,370 |
| 2020-12-16 | $7.18 | $7.34 | $7.15 | $7.24 | $6.96 | 32,631,460 |
| 2020-12-15 | $7.10 | $7.18 | $7.03 | $7.15 | $6.88 | 21,755,170 |
| 2020-12-14 | $6.86 | $7.15 | $6.85 | $7.12 | $6.85 | 34,593,100 |
| 2020-12-11 | $6.95 | $7.01 | $6.66 | $6.79 | $6.53 | 38,413,070 |
| 2020-12-10 | $6.97 | $7.14 | $6.91 | $6.92 | $6.65 | 32,885,140 |
| 2020-12-09 | $7.26 | $7.29 | $6.92 | $6.94 | $6.67 | 26,948,640 |
| 2020-12-08 | $7.32 | $7.37 | $7.20 | $7.26 | $6.98 | 13,823,450 |
| 2020-12-07 | $7.35 | $7.40 | $7.27 | $7.28 | $7.00 | 13,242,190 |
| 2020-12-04 | $7.37 | $7.39 | $7.25 | $7.33 | $7.05 | 10,461,340 |
| 2020-12-03 | $7.49 | $7.49 | $7.31 | $7.36 | $7.08 | 14,981,080 |
| 2020-12-02 | $7.49 | $7.54 | $7.44 | $7.47 | $7.18 | 9,621,070 |
| 2020-12-01 | $7.45 | $7.51 | $7.38 | $7.49 | $7.20 | 16,392,680 |
| 2020-11-30 | $7.40 | $7.52 | $7.35 | $7.46 | $7.17 | 16,710,080 |
| 2020-11-27 | $7.35 | $7.41 | $7.25 | $7.39 | $7.11 | 14,639,640 |
| 2020-11-26 | $7.55 | $7.55 | $7.30 | $7.36 | $7.08 | 17,819,320 |
| 2020-11-25 | $7.60 | $7.67 | $7.50 | $7.53 | $7.24 | 18,431,660 |
| 2020-11-24 | $7.58 | $7.62 | $7.47 | $7.54 | $7.25 | 17,907,580 |
| 2020-11-23 | $7.46 | $7.61 | $7.40 | $7.57 | $7.28 | 23,113,050 |
| 2020-11-20 | $7.35 | $7.43 | $7.29 | $7.42 | $7.13 | 15,258,560 |
| 2020-11-19 | $7.31 | $7.37 | $7.27 | $7.35 | $7.07 | 12,796,930 |
| 2020-11-18 | $7.39 | $7.48 | $7.25 | $7.31 | $7.03 | 24,187,600 |
| 2020-11-17 | $7.75 | $7.77 | $7.34 | $7.43 | $7.14 | 30,543,540 |
| 2020-11-16 | $7.63 | $7.74 | $7.59 | $7.74 | $7.44 | 15,238,110 |
| 2020-11-13 | $7.64 | $7.67 | $7.56 | $7.62 | $7.33 | 14,344,220 |
| 2020-11-12 | $7.75 | $7.79 | $7.57 | $7.60 | $7.31 | 20,506,700 |
| 2020-11-11 | $7.84 | $7.89 | $7.70 | $7.71 | $7.41 | 21,286,780 |
| 2020-11-10 | $8.18 | $8.20 | $7.79 | $7.85 | $7.55 | 45,779,230 |
| 2020-11-09 | $8.29 | $8.33 | $8.13 | $8.19 | $7.88 | 53,216,290 |
| 2020-11-06 | $8.06 | $8.31 | $8.04 | $8.27 | $7.95 | 57,702,660 |
| 2020-11-05 | $8.13 | $8.16 | $7.96 | $8.04 | $7.73 | 34,792,730 |
| 2020-11-04 | $8.07 | $8.16 | $7.99 | $8.05 | $7.74 | 25,372,660 |
| 2020-11-03 | $8.16 | $8.26 | $7.97 | $8.10 | $7.79 | 39,120,060 |
| 2020-11-02 | $7.82 | $8.16 | $7.80 | $8.11 | $7.80 | 42,525,690 |
| 2020-10-30 | $8.05 | $8.17 | $7.81 | $7.86 | $7.56 | 34,462,680 |
| 2020-10-29 | $7.90 | $8.13 | $7.85 | $8.06 | $7.75 | 36,518,650 |
| 2020-10-28 | $7.84 | $8.04 | $7.72 | $7.94 | $7.63 | 41,969,040 |
| 2020-10-27 | $7.73 | $7.77 | $7.46 | $7.65 | $7.36 | 25,161,000 |
| 2020-10-26 | $7.63 | $7.85 | $7.54 | $7.80 | $7.50 | 22,472,570 |
| 2020-10-23 | $7.97 | $8.02 | $7.61 | $7.68 | $7.38 | 30,471,830 |
| 2020-10-22 | $7.86 | $7.99 | $7.75 | $7.94 | $7.63 | 23,543,010 |
| 2020-10-21 | $8.24 | $8.30 | $7.88 | $7.93 | $7.63 | 46,111,700 |
| 2020-10-20 | $7.65 | $8.40 | $7.60 | $8.23 | $7.91 | 73,600,290 |
| 2020-10-19 | $8.09 | $8.09 | $7.63 | $7.64 | $7.35 | 40,111,770 |
| 2020-10-16 | $7.99 | $8.33 | $7.94 | $7.96 | $7.65 | 47,683,460 |
| 2020-10-15 | $8.08 | $8.15 | $7.85 | $8.00 | $7.69 | 39,462,230 |
| 2020-10-14 | $7.66 | $8.13 | $7.62 | $7.98 | $7.67 | 53,280,410 |
| 2020-10-13 | $7.63 | $7.84 | $7.53 | $7.68 | $7.38 | 49,530,450 |
| 2020-10-12 | $7.63 | $7.65 | $7.36 | $7.62 | $7.33 | 59,988,090 |
| 2020-10-09 | $7.48 | $7.79 | $7.41 | $7.60 | $7.31 | 75,541,510 |
| 2020-10-08 | $7.08 | $7.08 | $7.08 | $7.08 | $6.81 | 0 |
| 2020-10-07 | $7.08 | $7.08 | $7.08 | $7.08 | $6.81 | 0 |
| 2020-10-06 | $7.08 | $7.08 | $7.08 | $7.08 | $6.81 | 0 |
| 2020-10-05 | $7.08 | $7.08 | $7.08 | $7.08 | $6.81 | 0 |
| 2020-10-02 | $7.08 | $7.08 | $7.08 | $7.08 | $6.81 | 0 |
| 2020-10-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.81 | 0 |
| 2020-09-30 | $7.01 | $7.16 | $6.91 | $7.08 | $6.81 | 14,430,450 |
| 2020-09-29 | $7.02 | $7.12 | $6.94 | $6.95 | $6.68 | 12,641,130 |
| 2020-09-28 | $7.06 | $7.21 | $6.98 | $7.00 | $6.73 | 12,914,100 |
| 2020-09-25 | $7.12 | $7.16 | $6.99 | $7.01 | $6.74 | 9,983,140 |
| 2020-09-24 | $7.22 | $7.28 | $7.04 | $7.06 | $6.79 | 22,223,410 |
| 2020-09-23 | $7.22 | $7.35 | $7.20 | $7.32 | $7.04 | 17,449,940 |
| 2020-09-22 | $7.26 | $7.33 | $7.15 | $7.22 | $6.94 | 18,578,390 |
| 2020-09-21 | $7.42 | $7.48 | $7.31 | $7.33 | $7.05 | 18,696,010 |
| 2020-09-18 | $7.30 | $7.48 | $7.30 | $7.41 | $7.13 | 21,691,500 |
| 2020-09-17 | $7.34 | $7.44 | $7.25 | $7.33 | $7.05 | 25,699,990 |
| 2020-09-16 | $7.10 | $7.54 | $7.07 | $7.42 | $7.13 | 38,725,930 |
| 2020-09-15 | $7.27 | $7.27 | $7.02 | $7.13 | $6.86 | 25,756,030 |
| 2020-09-14 | $7.23 | $7.63 | $7.08 | $7.11 | $6.84 | 66,441,600 |
| 2020-09-11 | $6.70 | $7.13 | $6.70 | $7.10 | $6.83 | 18,977,230 |
| 2020-09-10 | $7.01 | $7.09 | $6.70 | $6.70 | $6.44 | 14,862,850 |
| 2020-09-09 | $7.13 | $7.19 | $6.95 | $6.95 | $6.68 | 19,098,740 |
| 2020-09-08 | $7.21 | $7.28 | $7.12 | $7.23 | $6.95 | 10,148,310 |
| 2020-09-07 | $7.20 | $7.38 | $7.15 | $7.21 | $6.93 | 17,433,270 |
| 2020-09-04 | $7.04 | $7.26 | $7.02 | $7.22 | $6.94 | 12,473,320 |
| 2020-09-03 | $7.44 | $7.44 | $7.14 | $7.18 | $6.90 | 24,013,030 |
| 2020-09-02 | $7.41 | $7.53 | $7.37 | $7.44 | $7.15 | 19,522,150 |
| 2020-09-01 | $7.24 | $7.45 | $7.18 | $7.42 | $7.13 | 24,585,230 |
| 2020-08-31 | $7.19 | $7.47 | $7.19 | $7.28 | $7.00 | 32,107,320 |
| 2020-08-28 | $7.32 | $7.33 | $7.02 | $7.23 | $6.95 | 26,793,820 |
| 2020-08-27 | $7.48 | $7.52 | $7.12 | $7.15 | $6.88 | 30,827,580 |
| 2020-08-26 | $7.40 | $7.59 | $7.24 | $7.34 | $7.06 | 49,105,830 |
| 2020-08-25 | $7.15 | $7.45 | $7.07 | $7.12 | $6.85 | 35,175,250 |
| 2020-08-24 | $6.82 | $7.13 | $6.75 | $7.07 | $6.80 | 34,410,880 |
| 2020-08-21 | $6.90 | $6.92 | $6.63 | $6.76 | $6.50 | 28,978,920 |
| 2020-08-20 | $6.95 | $7.09 | $6.78 | $6.83 | $6.57 | 35,441,780 |
| 2020-08-19 | $7.63 | $7.65 | $6.86 | $7.04 | $6.77 | 68,305,890 |
| 2020-08-18 | $7.69 | $7.76 | $7.56 | $7.62 | $7.33 | 16,473,420 |
| 2020-08-17 | $7.48 | $7.70 | $7.42 | $7.61 | $7.32 | 16,326,660 |
| 2020-08-14 | $7.40 | $7.54 | $7.39 | $7.46 | $7.17 | 17,232,040 |
| 2020-08-13 | $7.60 | $7.63 | $7.35 | $7.48 | $7.19 | 20,867,510 |
| 2020-08-12 | $7.83 | $7.96 | $7.27 | $7.48 | $7.19 | 49,906,270 |
| 2020-08-11 | $7.92 | $8.37 | $7.89 | $7.94 | $7.63 | 52,130,690 |
| 2020-08-10 | $7.77 | $8.03 | $7.71 | $7.80 | $7.50 | 42,908,300 |
| 2020-08-07 | $8.26 | $8.32 | $7.65 | $7.90 | $7.60 | 55,974,490 |
| 2020-08-06 | $8.35 | $8.46 | $8.14 | $8.25 | $7.93 | 37,772,260 |
| 2020-08-05 | $8.11 | $8.62 | $7.98 | $8.20 | $7.88 | 56,558,100 |
| 2020-08-04 | $8.53 | $8.73 | $8.12 | $8.22 | $7.90 | 82,154,140 |
| 2020-08-03 | $9.03 | $9.10 | $8.41 | $8.58 | $8.25 | 105,684,590 |
| 2020-07-31 | $8.60 | $8.60 | $8.32 | $8.60 | $8.27 | 129,629,670 |
| 2020-07-30 | $7.10 | $7.82 | $7.10 | $7.82 | $7.52 | 73,272,870 |
| 2020-07-29 | $6.80 | $7.17 | $6.76 | $7.11 | $6.84 | 25,289,580 |
| 2020-07-28 | $7.20 | $7.22 | $6.85 | $6.93 | $6.66 | 26,516,540 |
| 2020-07-27 | $7.30 | $7.60 | $7.03 | $7.14 | $6.87 | 34,299,430 |
| 2020-07-24 | $7.43 | $7.67 | $7.21 | $7.26 | $6.98 | 38,979,960 |
| 2020-07-23 | $6.79 | $7.66 | $6.73 | $7.59 | $7.30 | 74,307,020 |
| 2020-07-22 | $7.08 | $7.40 | $6.86 | $6.96 | $6.69 | 69,454,410 |
| 2020-07-21 | $7.22 | $7.77 | $7.00 | $7.19 | $6.91 | 56,764,190 |
| 2020-07-20 | $6.64 | $7.16 | $6.58 | $7.16 | $6.88 | 50,128,630 |
| 2020-07-17 | $6.50 | $6.64 | $6.27 | $6.51 | $6.26 | 26,700,110 |
| 2020-07-16 | $6.88 | $7.03 | $6.48 | $6.52 | $6.22 | 34,507,920 |
| 2020-07-15 | $6.82 | $7.16 | $6.55 | $6.89 | $6.57 | 42,370,080 |
| 2020-07-14 | $6.77 | $6.89 | $6.51 | $6.82 | $6.51 | 48,345,340 |
| 2020-07-13 | $6.07 | $6.67 | $6.07 | $6.67 | $6.36 | 54,699,040 |
| 2020-07-10 | $6.21 | $6.21 | $6.03 | $6.06 | $5.78 | 27,805,470 |
| 2020-07-09 | $6.14 | $6.35 | $6.11 | $6.26 | $5.97 | 35,174,970 |
| 2020-07-08 | $5.85 | $6.20 | $5.85 | $6.16 | $5.88 | 37,349,490 |
| 2020-07-07 | $5.90 | $6.04 | $5.83 | $5.83 | $5.56 | 33,697,600 |
| 2020-07-06 | $5.59 | $5.80 | $5.59 | $5.79 | $5.52 | 23,392,540 |
| 2020-07-03 | $5.55 | $5.62 | $5.50 | $5.57 | $5.31 | 16,810,740 |
| 2020-07-02 | $5.43 | $5.53 | $5.43 | $5.52 | $5.27 | 16,314,260 |
| 2020-07-01 | $5.49 | $5.54 | $5.38 | $5.43 | $5.18 | 19,903,780 |
| 2020-06-30 | $5.32 | $5.47 | $5.28 | $5.46 | $5.21 | 22,915,430 |
| 2020-06-29 | $5.18 | $5.41 | $5.17 | $5.30 | $5.06 | 20,706,330 |
| 2020-06-26 | $5.20 | $5.20 | $5.20 | $5.20 | $4.96 | 0 |
| 2020-06-25 | $5.20 | $5.20 | $5.20 | $5.20 | $4.96 | 0 |
| 2020-06-24 | $5.18 | $5.22 | $5.13 | $5.20 | $4.96 | 9,211,200 |
| 2020-06-23 | $5.24 | $5.24 | $5.17 | $5.19 | $4.95 | 5,831,240 |
| 2020-06-22 | $5.28 | $5.32 | $5.23 | $5.25 | $5.01 | 7,911,460 |
| 2020-06-19 | $5.19 | $5.28 | $5.18 | $5.25 | $5.01 | 9,757,860 |
| 2020-06-18 | $5.17 | $5.21 | $5.14 | $5.19 | $4.95 | 6,219,560 |
| 2020-06-17 | $5.18 | $5.18 | $5.13 | $5.17 | $4.93 | 6,402,000 |
| 2020-06-16 | $5.16 | $5.18 | $5.14 | $5.17 | $4.93 | 6,832,130 |
| 2020-06-15 | $5.15 | $5.18 | $5.11 | $5.12 | $4.89 | 9,742,590 |
| 2020-06-12 | $5.17 | $5.19 | $5.13 | $5.17 | $4.93 | 9,911,430 |
| 2020-06-11 | $5.26 | $5.30 | $5.20 | $5.24 | $5.00 | 10,655,030 |
| 2020-06-10 | $5.31 | $5.34 | $5.25 | $5.26 | $5.02 | 7,119,800 |
| 2020-06-09 | $5.28 | $5.33 | $5.23 | $5.29 | $5.05 | 7,578,720 |
| 2020-06-08 | $5.29 | $5.34 | $5.26 | $5.28 | $5.04 | 10,054,710 |
| 2020-06-05 | $5.31 | $5.32 | $5.25 | $5.26 | $5.02 | 7,404,540 |
| 2020-06-04 | $5.30 | $5.35 | $5.22 | $5.25 | $5.01 | 9,418,690 |
| 2020-06-03 | $5.28 | $5.32 | $5.23 | $5.25 | $5.01 | 8,971,140 |
| 2020-06-02 | $5.19 | $5.29 | $5.17 | $5.27 | $5.03 | 13,723,970 |
| 2020-06-01 | $5.07 | $5.21 | $5.05 | $5.18 | $4.94 | 12,092,020 |
| 2020-05-29 | $5.07 | $5.07 | $5.00 | $5.04 | $4.81 | 8,749,260 |
| 2020-05-28 | $5.08 | $5.08 | $5.00 | $5.05 | $4.82 | 7,340,080 |
| 2020-05-27 | $5.10 | $5.10 | $5.04 | $5.07 | $4.84 | 6,165,900 |
| 2020-05-26 | $5.06 | $5.11 | $5.05 | $5.10 | $4.87 | 4,921,540 |
| 2020-05-25 | $5.07 | $5.08 | $5.01 | $5.06 | $4.83 | 7,420,390 |
| 2020-05-22 | $5.18 | $5.18 | $5.03 | $5.07 | $4.84 | 10,305,820 |
| 2020-05-21 | $5.17 | $5.19 | $5.11 | $5.12 | $4.89 | 8,307,050 |
| 2020-05-20 | $5.17 | $5.23 | $5.14 | $5.17 | $4.93 | 9,666,150 |
| 2020-05-19 | $5.21 | $5.26 | $5.17 | $5.20 | $4.96 | 7,534,870 |
| 2020-05-18 | $5.18 | $5.24 | $5.09 | $5.19 | $4.95 | 11,307,340 |
| 2020-05-15 | $5.21 | $5.23 | $5.15 | $5.17 | $4.93 | 8,160,700 |
| 2020-05-14 | $5.25 | $5.28 | $5.18 | $5.20 | $4.96 | 9,841,600 |
| 2020-05-13 | $5.15 | $5.31 | $5.13 | $5.27 | $5.03 | 15,404,190 |
| 2020-05-12 | $5.16 | $5.18 | $5.10 | $5.17 | $4.93 | 10,344,300 |
| 2020-05-11 | $5.20 | $5.25 | $5.15 | $5.17 | $4.93 | 9,738,020 |
| 2020-05-08 | $5.17 | $5.22 | $5.17 | $5.19 | $4.95 | 9,683,530 |
| 2020-05-07 | $5.17 | $5.22 | $5.14 | $5.15 | $4.91 | 10,529,820 |
| 2020-05-06 | $5.10 | $5.19 | $5.07 | $5.18 | $4.94 | 11,866,210 |
| 2020-05-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.91 | 0 |
| 2020-05-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.91 | 0 |
| 2020-05-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.91 | 0 |
| 2020-04-30 | $5.02 | $5.16 | $5.02 | $5.15 | $4.91 | 14,484,080 |
| 2020-04-29 | $4.88 | $5.04 | $4.88 | $5.01 | $4.78 | 11,889,230 |
| 2020-04-28 | $5.01 | $5.03 | $4.81 | $4.89 | $4.67 | 17,001,700 |
| 2020-04-27 | $5.03 | $5.09 | $4.99 | $5.01 | $4.78 | 10,900,090 |
| 2020-04-24 | $5.06 | $5.12 | $5.01 | $5.04 | $4.81 | 7,459,140 |
| 2020-04-23 | $5.11 | $5.12 | $5.06 | $5.08 | $4.85 | 7,975,700 |
| 2020-04-22 | $5.00 | $5.13 | $4.97 | $5.12 | $4.89 | 11,825,860 |
| 2020-04-21 | $5.07 | $5.07 | $4.98 | $5.04 | $4.81 | 12,791,830 |
| 2020-04-20 | $5.11 | $5.15 | $5.04 | $5.10 | $4.87 | 12,881,280 |
| 2020-04-17 | $5.11 | $5.17 | $5.09 | $5.13 | $4.90 | 15,450,940 |
| 2020-04-16 | $5.05 | $5.11 | $5.03 | $5.09 | $4.86 | 9,605,420 |
| 2020-04-15 | $5.12 | $5.15 | $5.07 | $5.07 | $4.84 | 9,372,420 |
| 2020-04-14 | $5.05 | $5.12 | $5.04 | $5.12 | $4.89 | 8,622,670 |
| 2020-04-13 | $5.09 | $5.09 | $5.01 | $5.03 | $4.80 | 6,964,150 |
| 2020-04-10 | $5.25 | $5.27 | $5.10 | $5.10 | $4.87 | 14,631,540 |
| 2020-04-09 | $5.24 | $5.27 | $5.22 | $5.25 | $5.01 | 10,821,500 |
| 2020-04-08 | $5.27 | $5.27 | $5.18 | $5.21 | $4.97 | 13,297,520 |
| 2020-04-07 | $5.28 | $5.33 | $5.23 | $5.29 | $5.05 | 16,686,150 |
| 2020-04-06 | $5.21 | $5.21 | $5.21 | $5.21 | $4.97 | 0 |
| 2020-04-03 | $5.29 | $5.31 | $5.20 | $5.21 | $4.97 | 8,867,130 |
| 2020-04-02 | $5.10 | $5.30 | $5.10 | $5.30 | $5.06 | 14,276,270 |
| 2020-04-01 | $5.15 | $5.27 | $5.12 | $5.14 | $4.90 | 12,440,710 |
| 2020-03-31 | $5.13 | $5.22 | $5.11 | $5.17 | $4.93 | 12,409,310 |
| 2020-03-30 | $5.13 | $5.23 | $4.98 | $5.16 | $4.92 | 25,028,800 |
| 2020-03-27 | $5.28 | $5.34 | $5.20 | $5.20 | $4.96 | 20,674,630 |
| 2020-03-26 | $5.46 | $5.47 | $5.10 | $5.28 | $5.04 | 44,247,500 |
| 2020-03-25 | $5.54 | $5.60 | $5.48 | $5.50 | $5.25 | 23,368,940 |
| 2020-03-24 | $5.41 | $5.52 | $5.28 | $5.43 | $5.18 | 24,988,030 |
| 2020-03-23 | $5.49 | $5.54 | $5.29 | $5.31 | $5.07 | 29,658,360 |
| 2020-03-20 | $5.62 | $5.67 | $5.55 | $5.64 | $5.38 | 26,949,480 |
| 2020-03-19 | $5.60 | $5.64 | $5.43 | $5.57 | $5.31 | 33,996,900 |
| 2020-03-18 | $5.78 | $5.83 | $5.56 | $5.58 | $5.32 | 37,827,210 |
| 2020-03-17 | $5.58 | $5.79 | $5.44 | $5.71 | $5.45 | 41,646,450 |
| 2020-03-16 | $5.96 | $6.00 | $5.50 | $5.54 | $5.29 | 44,326,940 |
| 2020-03-13 | $5.48 | $5.93 | $5.41 | $5.89 | $5.62 | 43,179,910 |
| 2020-03-12 | $6.01 | $6.09 | $5.80 | $5.83 | $5.56 | 43,832,260 |
| 2020-03-11 | $5.91 | $6.20 | $5.91 | $6.12 | $5.84 | 71,654,500 |
| 2020-03-10 | $5.82 | $5.95 | $5.57 | $5.88 | $5.61 | 49,833,200 |
| 2020-03-09 | $5.88 | $6.13 | $5.78 | $5.82 | $5.55 | 51,276,920 |
| 2020-03-06 | $5.90 | $6.25 | $5.86 | $5.99 | $5.72 | 52,492,900 |
| 2020-03-05 | $5.71 | $6.08 | $5.71 | $6.01 | $5.73 | 74,284,670 |
| 2020-03-04 | $5.50 | $5.63 | $5.45 | $5.61 | $5.35 | 27,031,070 |
| 2020-03-03 | $5.56 | $5.66 | $5.45 | $5.54 | $5.29 | 41,010,240 |
| 2020-03-02 | $5.22 | $5.43 | $5.18 | $5.38 | $5.13 | 23,618,540 |
| 2020-02-28 | $5.29 | $5.31 | $5.07 | $5.16 | $4.92 | 37,543,490 |
| 2020-02-27 | $5.38 | $5.48 | $5.30 | $5.40 | $5.15 | 26,484,760 |
| 2020-02-26 | $5.35 | $5.53 | $5.31 | $5.33 | $5.09 | 31,185,540 |
| 2020-02-25 | $5.42 | $5.52 | $5.27 | $5.45 | $5.20 | 46,532,940 |
| 2020-02-24 | $5.71 | $5.71 | $5.49 | $5.59 | $5.33 | 53,002,290 |
| 2020-02-21 | $5.55 | $5.85 | $5.51 | $5.73 | $5.47 | 45,260,160 |
| 2020-02-20 | $5.60 | $5.77 | $5.51 | $5.61 | $5.35 | 63,946,950 |
| 2020-02-19 | $5.25 | $5.62 | $5.23 | $5.52 | $5.27 | 73,063,180 |
| 2020-02-18 | $5.18 | $5.31 | $5.15 | $5.25 | $5.01 | 28,495,450 |
| 2020-02-17 | $5.05 | $5.20 | $5.04 | $5.20 | $4.96 | 27,654,400 |
| 2020-02-14 | $5.10 | $5.15 | $4.99 | $5.03 | $4.80 | 32,449,650 |
| 2020-02-13 | $5.33 | $5.37 | $5.12 | $5.13 | $4.90 | 38,941,690 |
| 2020-02-12 | $5.05 | $5.35 | $5.05 | $5.33 | $5.09 | 49,142,170 |
| 2020-02-11 | $5.02 | $5.08 | $4.93 | $4.96 | $4.73 | 16,804,550 |
| 2020-02-10 | $4.96 | $5.06 | $4.96 | $5.04 | $4.81 | 18,781,530 |
| 2020-02-07 | $4.84 | $5.05 | $4.80 | $5.03 | $4.80 | 24,577,050 |
| 2020-02-06 | $4.81 | $4.89 | $4.76 | $4.85 | $4.63 | 20,094,570 |
| 2020-02-05 | $4.70 | $4.90 | $4.67 | $4.81 | $4.59 | 21,468,400 |
| 2020-02-04 | $4.60 | $4.73 | $4.58 | $4.68 | $4.47 | 23,097,740 |
| 2020-02-03 | $4.64 | $4.72 | $4.64 | $4.64 | $4.43 | 26,292,900 |
| 2020-01-31 | $5.16 | $5.16 | $5.16 | $5.16 | $4.92 | 0 |
| 2020-01-30 | $5.16 | $5.16 | $5.16 | $5.16 | $4.92 | 0 |
| 2020-01-29 | $5.16 | $5.16 | $5.16 | $5.16 | $4.92 | 0 |
| 2020-01-28 | $5.16 | $5.16 | $5.16 | $5.16 | $4.92 | 0 |
| 2020-01-27 | $5.16 | $5.16 | $5.16 | $5.16 | $4.92 | 0 |
| 2020-01-24 | $5.16 | $5.16 | $5.16 | $5.16 | $4.92 | 0 |
| 2020-01-23 | $5.30 | $5.38 | $5.08 | $5.16 | $4.92 | 20,123,440 |
| 2020-01-22 | $5.31 | $5.40 | $5.18 | $5.35 | $5.11 | 20,502,030 |
| 2020-01-21 | $5.39 | $5.40 | $5.30 | $5.32 | $5.08 | 16,400,890 |
| 2020-01-20 | $5.48 | $5.50 | $5.37 | $5.43 | $5.18 | 22,980,230 |
| 2020-01-17 | $5.35 | $5.58 | $5.32 | $5.45 | $5.20 | 34,700,890 |
| 2020-01-16 | $5.39 | $5.44 | $5.34 | $5.35 | $5.11 | 11,286,950 |
| 2020-01-15 | $5.39 | $5.41 | $5.28 | $5.40 | $5.15 | 18,771,080 |
| 2020-01-14 | $5.39 | $5.44 | $5.38 | $5.40 | $5.15 | 15,501,740 |
| 2020-01-13 | $5.32 | $5.43 | $5.31 | $5.41 | $5.16 | 20,509,360 |
| 2020-01-10 | $5.42 | $5.43 | $5.32 | $5.34 | $5.10 | 21,846,440 |
| 2020-01-09 | $5.50 | $5.61 | $5.37 | $5.40 | $5.15 | 44,248,180 |
| 2020-01-08 | $5.28 | $5.43 | $5.24 | $5.30 | $5.06 | 49,323,120 |
| 2020-01-07 | $5.04 | $5.39 | $5.04 | $5.26 | $5.02 | 48,581,380 |
| 2020-01-06 | $4.88 | $5.14 | $4.85 | $5.07 | $4.84 | 36,329,690 |
| 2020-01-03 | $4.95 | $4.95 | $4.86 | $4.91 | $4.69 | 11,355,050 |
| 2020-01-02 | $4.89 | $5.00 | $4.87 | $4.91 | $4.69 | 22,935,220 |
| 2020-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.64 | 0 |
| 2019-12-31 | $4.74 | $4.88 | $4.73 | $4.86 | $4.64 | 22,152,620 |
| 2019-12-30 | $4.70 | $4.74 | $4.65 | $4.74 | $4.52 | 11,020,990 |
| 2019-12-27 | $4.74 | $4.77 | $4.69 | $4.71 | $4.49 | 15,472,800 |
| 2019-12-26 | $4.72 | $4.77 | $4.69 | $4.74 | $4.52 | 7,502,360 |
| 2019-12-25 | $4.67 | $4.75 | $4.66 | $4.74 | $4.52 | 13,921,060 |
| 2019-12-24 | $4.60 | $4.68 | $4.59 | $4.67 | $4.46 | 9,499,870 |
| 2019-12-23 | $4.67 | $4.68 | $4.57 | $4.58 | $4.37 | 13,898,260 |
| 2019-12-20 | $4.73 | $4.75 | $4.65 | $4.66 | $4.45 | 11,435,530 |
| 2019-12-19 | $4.69 | $4.73 | $4.68 | $4.73 | $4.51 | 11,380,210 |
| 2019-12-18 | $4.73 | $4.74 | $4.68 | $4.69 | $4.48 | 11,854,600 |
| 2019-12-17 | $4.66 | $4.74 | $4.65 | $4.72 | $4.50 | 10,948,810 |
| 2019-12-16 | $4.62 | $4.69 | $4.59 | $4.68 | $4.47 | 12,655,680 |
| 2019-12-13 | $4.51 | $4.62 | $4.50 | $4.61 | $4.40 | 14,732,220 |
| 2019-12-12 | $4.54 | $4.55 | $4.48 | $4.49 | $4.28 | 6,664,450 |
| 2019-12-11 | $4.56 | $4.59 | $4.51 | $4.53 | $4.32 | 6,668,850 |
| 2019-12-10 | $4.52 | $4.57 | $4.48 | $4.56 | $4.35 | 8,197,810 |
| 2019-12-09 | $4.55 | $4.58 | $4.52 | $4.53 | $4.32 | 8,818,560 |
| 2019-12-06 | $4.49 | $4.55 | $4.46 | $4.54 | $4.33 | 8,687,550 |
| 2019-12-05 | $4.44 | $4.50 | $4.42 | $4.47 | $4.27 | 6,860,210 |
| 2019-12-04 | $4.39 | $4.44 | $4.39 | $4.43 | $4.23 | 4,582,810 |
| 2019-12-03 | $4.39 | $4.42 | $4.35 | $4.41 | $4.21 | 6,302,060 |
| 2019-12-02 | $4.39 | $4.42 | $4.38 | $4.40 | $4.20 | 5,488,130 |
| 2019-11-29 | $4.36 | $4.40 | $4.34 | $4.39 | $4.19 | 5,452,470 |
| 2019-11-28 | $4.39 | $4.40 | $4.36 | $4.37 | $4.17 | 4,464,720 |
| 2019-11-27 | $4.41 | $4.41 | $4.37 | $4.38 | $4.18 | 5,035,090 |
| 2019-11-26 | $4.42 | $4.44 | $4.39 | $4.41 | $4.21 | 5,597,880 |
| 2019-11-25 | $4.38 | $4.43 | $4.33 | $4.42 | $4.22 | 8,738,500 |
| 2019-11-22 | $4.42 | $4.46 | $4.33 | $4.38 | $4.18 | 8,514,730 |
| 2019-11-21 | $4.35 | $4.40 | $4.34 | $4.39 | $4.19 | 5,448,980 |
| 2019-11-20 | $4.46 | $4.47 | $4.36 | $4.37 | $4.17 | 11,538,590 |
| 2019-11-19 | $4.36 | $4.45 | $4.35 | $4.45 | $4.25 | 7,641,500 |
| 2019-11-18 | $4.35 | $4.37 | $4.31 | $4.34 | $4.14 | 6,698,430 |
| 2019-11-15 | $4.42 | $4.42 | $4.33 | $4.33 | $4.13 | 6,226,750 |
| 2019-11-14 | $4.37 | $4.43 | $4.37 | $4.42 | $4.22 | 6,526,650 |
| 2019-11-13 | $4.45 | $4.45 | $4.38 | $4.39 | $4.19 | 5,094,500 |
| 2019-11-12 | $4.44 | $4.46 | $4.39 | $4.43 | $4.23 | 5,876,890 |
| 2019-11-11 | $4.54 | $4.55 | $4.39 | $4.45 | $4.25 | 15,632,570 |
| 2019-11-08 | $4.59 | $4.61 | $4.55 | $4.56 | $4.35 | 7,334,560 |
| 2019-11-07 | $4.59 | $4.59 | $4.53 | $4.58 | $4.37 | 8,367,260 |
| 2019-11-06 | $4.56 | $4.65 | $4.53 | $4.57 | $4.36 | 12,566,260 |
| 2019-11-05 | $4.53 | $4.58 | $4.48 | $4.54 | $4.33 | 11,323,880 |
| 2019-11-04 | $4.52 | $4.55 | $4.49 | $4.52 | $4.31 | 6,165,330 |
| 2019-11-01 | $4.43 | $4.51 | $4.42 | $4.50 | $4.29 | 7,415,890 |
| 2019-10-31 | $4.54 | $4.56 | $4.42 | $4.45 | $4.25 | 12,104,950 |
| 2019-10-30 | $4.55 | $4.58 | $4.47 | $4.54 | $4.33 | 12,477,520 |
| 2019-10-29 | $4.78 | $4.78 | $4.50 | $4.58 | $4.37 | 37,278,330 |
| 2019-10-28 | $4.47 | $4.76 | $4.47 | $4.75 | $4.53 | 25,766,860 |
| 2019-10-25 | $4.43 | $4.47 | $4.38 | $4.46 | $4.26 | 6,662,650 |
| 2019-10-24 | $4.42 | $4.43 | $4.37 | $4.43 | $4.23 | 6,733,980 |
| 2019-10-23 | $4.46 | $4.46 | $4.38 | $4.43 | $4.23 | 12,175,830 |
| 2019-10-22 | $4.46 | $4.48 | $4.39 | $4.47 | $4.27 | 10,814,630 |
| 2019-10-21 | $4.51 | $4.52 | $4.42 | $4.46 | $4.26 | 9,345,340 |
| 2019-10-18 | $4.61 | $4.63 | $4.50 | $4.51 | $4.30 | 12,131,980 |
| 2019-10-17 | $4.70 | $4.75 | $4.58 | $4.60 | $4.39 | 11,603,130 |
| 2019-10-16 | $4.80 | $4.89 | $4.68 | $4.69 | $4.48 | 18,191,550 |
| 2019-10-15 | $4.79 | $4.80 | $4.73 | $4.79 | $4.57 | 9,896,450 |
| 2019-10-14 | $4.71 | $4.83 | $4.71 | $4.79 | $4.57 | 13,678,140 |
| 2019-10-11 | $4.67 | $4.70 | $4.62 | $4.68 | $4.47 | 8,193,680 |
| 2019-10-10 | $4.64 | $4.71 | $4.62 | $4.68 | $4.47 | 9,134,130 |
| 2019-10-09 | $4.67 | $4.68 | $4.57 | $4.64 | $4.43 | 12,851,970 |
| 2019-10-08 | $4.75 | $4.79 | $4.65 | $4.66 | $4.45 | 12,943,080 |
| 2019-10-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 0 |
| 2019-10-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 0 |
| 2019-10-03 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 0 |
| 2019-10-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 0 |
| 2019-10-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.54 | 0 |
| 2019-09-30 | $4.77 | $4.87 | $4.76 | $4.76 | $4.54 | 13,310,030 |
| 2019-09-27 | $4.66 | $4.82 | $4.66 | $4.76 | $4.54 | 15,340,480 |
| 2019-09-26 | $4.83 | $4.89 | $4.65 | $4.66 | $4.45 | 23,635,150 |
| 2019-09-25 | $4.93 | $4.98 | $4.80 | $4.80 | $4.58 | 23,235,820 |
| 2019-09-24 | $4.98 | $5.08 | $4.91 | $4.94 | $4.71 | 23,083,810 |
| 2019-09-23 | $4.89 | $5.03 | $4.80 | $4.96 | $4.73 | 37,042,390 |
| 2019-09-20 | $4.69 | $4.91 | $4.69 | $4.89 | $4.67 | 39,209,670 |
| 2019-09-19 | $4.61 | $4.69 | $4.60 | $4.68 | $4.47 | 13,525,220 |
| 2019-09-18 | $4.60 | $4.62 | $4.56 | $4.60 | $4.39 | 10,441,180 |
| 2019-09-17 | $4.74 | $4.78 | $4.55 | $4.59 | $4.38 | 22,043,280 |
| 2019-09-16 | $4.70 | $4.85 | $4.70 | $4.75 | $4.53 | 27,660,550 |
| 2019-09-13 | $4.68 | $4.68 | $4.68 | $4.68 | $4.47 | 0 |
| 2019-09-12 | $4.65 | $4.68 | $4.61 | $4.68 | $4.47 | 11,414,480 |
| 2019-09-11 | $4.70 | $4.72 | $4.61 | $4.63 | $4.42 | 14,481,820 |
| 2019-09-10 | $4.71 | $4.72 | $4.64 | $4.68 | $4.47 | 13,424,270 |
| 2019-09-09 | $4.65 | $4.72 | $4.64 | $4.71 | $4.49 | 10,110,730 |
| 2019-09-06 | $4.66 | $4.68 | $4.59 | $4.64 | $4.43 | 10,536,540 |
| 2019-09-05 | $4.65 | $4.70 | $4.61 | $4.61 | $4.40 | 16,751,330 |
| 2019-09-04 | $4.57 | $4.67 | $4.54 | $4.63 | $4.42 | 16,198,330 |
| 2019-09-03 | $4.57 | $4.60 | $4.53 | $4.58 | $4.37 | 10,178,430 |
| 2019-09-02 | $4.42 | $4.57 | $4.42 | $4.56 | $4.35 | 14,097,910 |
| 2019-08-30 | $4.52 | $4.56 | $4.40 | $4.43 | $4.23 | 12,474,300 |
| 2019-08-29 | $4.54 | $4.55 | $4.47 | $4.49 | $4.28 | 14,860,930 |
| 2019-08-28 | $4.40 | $4.54 | $4.40 | $4.48 | $4.27 | 20,374,950 |
| 2019-08-27 | $4.33 | $4.44 | $4.32 | $4.43 | $4.23 | 15,188,980 |
| 2019-08-26 | $4.26 | $4.33 | $4.25 | $4.30 | $4.10 | 10,565,700 |
| 2019-08-23 | $4.33 | $4.34 | $4.28 | $4.34 | $4.14 | 6,902,080 |
| 2019-08-22 | $4.35 | $4.38 | $4.29 | $4.32 | $4.12 | 11,287,950 |
| 2019-08-21 | $4.23 | $4.38 | $4.22 | $4.37 | $4.17 | 19,039,290 |
| 2019-08-20 | $4.24 | $4.29 | $4.22 | $4.25 | $4.06 | 8,409,350 |
| 2019-08-19 | $4.12 | $4.24 | $4.10 | $4.23 | $4.04 | 9,987,090 |
| 2019-08-16 | $4.08 | $4.13 | $4.07 | $4.10 | $3.91 | 5,765,990 |
| 2019-08-15 | $4.01 | $4.10 | $3.97 | $4.10 | $3.91 | 6,822,970 |
| 2019-08-14 | $4.11 | $4.14 | $4.09 | $4.09 | $3.90 | 4,715,900 |
| 2019-08-13 | $4.08 | $4.10 | $4.04 | $4.07 | $3.88 | 3,865,200 |
| 2019-08-12 | $4.04 | $4.11 | $4.04 | $4.11 | $3.92 | 4,457,440 |
| 2019-08-09 | $4.12 | $4.13 | $4.04 | $4.06 | $3.87 | 5,175,070 |
| 2019-08-08 | $4.12 | $4.13 | $4.08 | $4.10 | $3.91 | 4,317,160 |
| 2019-08-07 | $4.09 | $4.14 | $4.04 | $4.07 | $3.88 | 6,053,290 |
| 2019-08-06 | $4.12 | $4.12 | $3.98 | $4.09 | $3.90 | 13,420,630 |
| 2019-08-05 | $4.22 | $4.26 | $4.20 | $4.20 | $4.01 | 5,435,240 |
| 2019-08-02 | $4.30 | $4.30 | $4.21 | $4.25 | $4.06 | 10,199,580 |
| 2019-08-01 | $4.36 | $4.38 | $4.34 | $4.35 | $4.15 | 4,657,220 |
| 2019-07-31 | $4.40 | $4.40 | $4.35 | $4.36 | $4.16 | 4,124,530 |
| 2019-07-30 | $4.35 | $4.41 | $4.34 | $4.39 | $4.19 | 6,885,160 |
| 2019-07-29 | $4.38 | $4.39 | $4.32 | $4.34 | $4.14 | 8,587,410 |
| 2019-07-26 | $4.38 | $4.39 | $4.35 | $4.38 | $4.18 | 6,310,540 |
| 2019-07-25 | $4.36 | $4.40 | $4.36 | $4.39 | $4.19 | 5,236,750 |
| 2019-07-24 | $4.37 | $4.44 | $4.35 | $4.36 | $4.16 | 10,122,030 |
| 2019-07-23 | $4.36 | $4.38 | $4.34 | $4.36 | $4.16 | 6,259,980 |
| 2019-07-22 | $4.42 | $4.46 | $4.32 | $4.35 | $4.15 | 10,979,200 |
| 2019-07-19 | $4.47 | $4.50 | $4.43 | $4.44 | $4.24 | 8,382,720 |
| 2019-07-18 | $4.67 | $4.69 | $4.60 | $4.61 | $4.23 | 11,845,870 |
| 2019-07-17 | $4.70 | $4.71 | $4.67 | $4.68 | $4.29 | 6,468,390 |
| 2019-07-16 | $4.68 | $4.71 | $4.66 | $4.71 | $4.32 | 7,010,600 |
| 2019-07-15 | $4.66 | $4.69 | $4.57 | $4.68 | $4.29 | 9,815,620 |
| 2019-07-12 | $4.61 | $4.68 | $4.60 | $4.64 | $4.26 | 9,049,820 |
| 2019-07-11 | $4.58 | $4.63 | $4.57 | $4.58 | $4.20 | 6,059,090 |
| 2019-07-10 | $4.61 | $4.63 | $4.54 | $4.56 | $4.18 | 7,934,950 |
| 2019-07-09 | $4.65 | $4.66 | $4.56 | $4.61 | $4.23 | 8,707,640 |
| 2019-07-08 | $4.80 | $4.81 | $4.63 | $4.64 | $4.26 | 12,961,180 |
| 2019-07-05 | $4.78 | $4.82 | $4.76 | $4.80 | $4.40 | 7,440,900 |
| 2019-07-04 | $4.78 | $4.82 | $4.76 | $4.78 | $4.38 | 10,543,030 |
| 2019-07-03 | $4.83 | $4.84 | $4.76 | $4.78 | $4.38 | 9,179,300 |
| 2019-07-02 | $4.83 | $4.91 | $4.78 | $4.83 | $4.43 | 17,824,710 |
| 2019-07-01 | $4.78 | $4.83 | $4.74 | $4.83 | $4.43 | 18,565,180 |
| 2019-06-28 | $4.79 | $4.79 | $4.65 | $4.69 | $4.30 | 13,328,090 |
| 2019-06-27 | $4.78 | $4.84 | $4.77 | $4.78 | $4.38 | 9,542,710 |
| 2019-06-26 | $4.73 | $4.79 | $4.73 | $4.79 | $4.39 | 8,733,960 |
| 2019-06-25 | $4.86 | $4.87 | $4.74 | $4.77 | $4.37 | 12,761,670 |
| 2019-06-24 | $4.82 | $4.88 | $4.80 | $4.84 | $4.44 | 14,246,220 |
| 2019-06-21 | $4.75 | $4.85 | $4.75 | $4.80 | $4.40 | 19,434,720 |
| 2019-06-20 | $4.67 | $4.76 | $4.63 | $4.72 | $4.33 | 17,787,550 |
| 2019-06-19 | $4.66 | $4.71 | $4.64 | $4.65 | $4.26 | 17,308,810 |
| 2019-06-18 | $4.59 | $4.62 | $4.54 | $4.58 | $4.20 | 8,010,780 |
| 2019-06-17 | $4.67 | $4.69 | $4.56 | $4.59 | $4.21 | 13,186,690 |
| 2019-06-14 | $4.80 | $4.84 | $4.64 | $4.65 | $4.26 | 28,762,560 |
| 2019-06-13 | $4.60 | $5.06 | $4.56 | $4.87 | $4.47 | 36,014,280 |
| 2019-06-12 | $4.64 | $4.65 | $4.58 | $4.60 | $4.22 | 9,252,700 |
| 2019-06-11 | $4.49 | $4.63 | $4.48 | $4.63 | $4.25 | 14,393,350 |
| 2019-06-10 | $4.46 | $4.52 | $4.44 | $4.49 | $4.12 | 8,003,880 |
| 2019-06-07 | $4.46 | $4.46 | $4.46 | $4.46 | $4.09 | 0 |
| 2019-06-06 | $4.52 | $4.52 | $4.42 | $4.46 | $4.09 | 11,741,570 |
| 2019-06-05 | $4.58 | $4.61 | $4.51 | $4.51 | $4.14 | 9,576,300 |
| 2019-06-04 | $4.55 | $4.56 | $4.51 | $4.54 | $4.16 | 11,147,590 |
| 2019-06-03 | $4.54 | $4.58 | $4.49 | $4.53 | $4.15 | 12,879,060 |
| 2019-05-31 | $4.55 | $4.64 | $4.53 | $4.56 | $4.18 | 16,166,290 |
| 2019-05-30 | $4.57 | $4.59 | $4.48 | $4.51 | $4.14 | 16,831,110 |
| 2019-05-29 | $4.60 | $4.64 | $4.58 | $4.59 | $4.21 | 15,261,050 |
| 2019-05-28 | $4.65 | $4.72 | $4.60 | $4.63 | $4.25 | 16,255,620 |
| 2019-05-27 | $4.59 | $4.69 | $4.56 | $4.67 | $4.28 | 16,879,440 |
| 2019-05-24 | $4.63 | $4.66 | $4.57 | $4.60 | $4.22 | 10,200,360 |
| 2019-05-23 | $4.72 | $4.73 | $4.63 | $4.65 | $4.26 | 9,278,050 |
| 2019-05-22 | $4.78 | $4.82 | $4.72 | $4.76 | $4.37 | 8,957,690 |
| 2019-05-21 | $4.70 | $4.79 | $4.67 | $4.77 | $4.37 | 10,059,100 |
| 2019-05-20 | $4.70 | $4.71 | $4.56 | $4.70 | $4.31 | 10,471,670 |
| 2019-05-17 | $4.95 | $4.96 | $4.69 | $4.72 | $4.33 | 15,853,320 |
| 2019-05-16 | $4.86 | $4.95 | $4.85 | $4.93 | $4.52 | 16,807,870 |
| 2019-05-15 | $4.76 | $4.92 | $4.75 | $4.87 | $4.47 | 14,863,820 |
| 2019-05-14 | $4.74 | $4.78 | $4.72 | $4.72 | $4.33 | 11,823,100 |
| 2019-05-13 | $4.83 | $4.84 | $4.77 | $4.79 | $4.39 | 12,748,900 |
| 2019-05-10 | $4.80 | $4.91 | $4.70 | $4.88 | $4.48 | 14,695,430 |
| 2019-05-09 | $4.79 | $4.86 | $4.76 | $4.77 | $4.37 | 9,851,900 |
| 2019-05-08 | $4.80 | $4.90 | $4.74 | $4.85 | $4.45 | 12,752,160 |
| 2019-05-07 | $4.89 | $4.92 | $4.82 | $4.88 | $4.48 | 12,697,640 |
| 2019-05-06 | $5.18 | $5.18 | $4.79 | $4.83 | $4.43 | 24,934,450 |
| 2019-05-03 | $5.32 | $5.32 | $5.32 | $5.32 | $4.88 | 0 |
| 2019-05-02 | $5.32 | $5.32 | $5.32 | $5.32 | $4.88 | 0 |
| 2019-05-01 | $5.32 | $5.32 | $5.32 | $5.32 | $4.88 | 0 |
| 2019-04-30 | $5.24 | $5.33 | $5.22 | $5.32 | $4.88 | 11,600,660 |
| 2019-04-29 | $5.47 | $5.49 | $5.18 | $5.24 | $4.81 | 19,887,610 |
| 2019-04-26 | $5.46 | $5.53 | $5.44 | $5.46 | $5.01 | 14,901,850 |
| 2019-04-25 | $5.70 | $5.71 | $5.40 | $5.44 | $4.99 | 20,118,260 |
| 2019-04-24 | $5.66 | $5.73 | $5.63 | $5.72 | $5.25 | 13,863,100 |
| 2019-04-23 | $5.79 | $5.81 | $5.66 | $5.68 | $5.21 | 19,418,030 |
| 2019-04-22 | $5.89 | $5.94 | $5.78 | $5.79 | $5.31 | 23,034,980 |
| 2019-04-19 | $5.85 | $5.88 | $5.75 | $5.88 | $5.39 | 17,697,890 |
| 2019-04-18 | $5.91 | $5.93 | $5.83 | $5.85 | $5.36 | 18,259,200 |
| 2019-04-17 | $5.88 | $5.95 | $5.85 | $5.92 | $5.43 | 20,966,540 |
| 2019-04-16 | $5.75 | $5.88 | $5.70 | $5.88 | $5.39 | 22,542,970 |
| 2019-04-15 | $5.90 | $5.96 | $5.76 | $5.78 | $5.30 | 20,449,920 |
| 2019-04-12 | $5.77 | $5.87 | $5.76 | $5.82 | $5.34 | 13,472,160 |
| 2019-04-11 | $5.88 | $5.90 | $5.76 | $5.79 | $5.31 | 20,082,070 |
| 2019-04-10 | $5.90 | $5.94 | $5.82 | $5.84 | $5.36 | 21,935,400 |
| 2019-04-09 | $5.88 | $5.95 | $5.86 | $5.92 | $5.43 | 14,877,480 |
| 2019-04-08 | $6.07 | $6.08 | $5.85 | $5.91 | $5.42 | 32,759,170 |
| 2019-04-05 | $6.04 | $6.04 | $6.04 | $6.04 | $5.54 | 0 |
| 2019-04-04 | $6.15 | $6.15 | $6.01 | $6.04 | $5.54 | 29,116,430 |
| 2019-04-03 | $6.00 | $6.19 | $5.97 | $6.13 | $5.62 | 30,583,440 |
| 2019-04-02 | $6.04 | $6.06 | $5.95 | $5.99 | $5.49 | 23,469,080 |
| 2019-04-01 | $5.83 | $6.05 | $5.83 | $6.02 | $5.52 | 33,284,940 |
| 2019-03-29 | $5.61 | $5.88 | $5.55 | $5.83 | $5.35 | 26,504,770 |
| 2019-03-28 | $5.59 | $5.71 | $5.57 | $5.60 | $5.14 | 15,248,660 |
| 2019-03-27 | $5.69 | $5.72 | $5.56 | $5.63 | $5.16 | 21,097,440 |
| 2019-03-26 | $5.84 | $5.88 | $5.63 | $5.64 | $5.17 | 24,185,950 |
| 2019-03-25 | $5.89 | $5.94 | $5.82 | $5.84 | $5.36 | 22,333,200 |
| 2019-03-22 | $5.98 | $6.02 | $5.89 | $5.98 | $5.48 | 23,194,640 |
| 2019-03-21 | $5.96 | $6.09 | $5.96 | $6.02 | $5.52 | 22,966,530 |
| 2019-03-20 | $6.05 | $6.08 | $5.88 | $6.00 | $5.50 | 22,737,400 |
| 2019-03-19 | $6.13 | $6.13 | $6.02 | $6.06 | $5.56 | 27,376,260 |
| 2019-03-18 | $5.96 | $6.13 | $5.96 | $6.13 | $5.62 | 24,516,800 |
| 2019-03-15 | $5.96 | $6.07 | $5.90 | $5.97 | $5.47 | 28,345,710 |
| 2019-03-14 | $6.13 | $6.15 | $5.83 | $5.94 | $5.45 | 41,140,200 |
| 2019-03-13 | $6.31 | $6.45 | $6.01 | $6.12 | $5.61 | 56,828,380 |
| 2019-03-12 | $6.58 | $6.74 | $6.23 | $6.40 | $5.87 | 126,071,570 |
| 2019-03-11 | $6.04 | $6.14 | $5.71 | $6.14 | $5.63 | 96,754,150 |
| 2019-03-08 | $5.86 | $5.88 | $5.58 | $5.58 | $5.12 | 44,938,890 |
| 2019-03-07 | $6.03 | $6.08 | $5.86 | $5.93 | $5.44 | 59,477,500 |
| 2019-03-06 | $5.86 | $5.98 | $5.81 | $5.90 | $5.41 | 58,141,770 |
| 2019-03-05 | $5.68 | $5.85 | $5.64 | $5.84 | $5.36 | 44,919,670 |
| 2019-03-04 | $5.62 | $5.75 | $5.58 | $5.73 | $5.25 | 56,417,780 |
| 2019-03-01 | $5.59 | $5.63 | $5.48 | $5.61 | $5.14 | 27,746,640 |
| 2019-02-28 | $5.55 | $5.65 | $5.51 | $5.58 | $5.12 | 22,213,320 |
| 2019-02-27 | $5.78 | $5.81 | $5.48 | $5.60 | $5.14 | 52,424,000 |
| 2019-02-26 | $5.93 | $5.95 | $5.77 | $5.80 | $5.32 | 55,103,410 |
| 2019-02-25 | $5.66 | $6.07 | $5.55 | $5.95 | $5.46 | 84,696,660 |
| 2019-02-22 | $5.31 | $5.62 | $5.20 | $5.62 | $5.15 | 56,998,710 |
| 2019-02-21 | $5.37 | $5.51 | $5.28 | $5.31 | $4.87 | 40,088,280 |
| 2019-02-20 | $5.55 | $5.55 | $5.28 | $5.42 | $4.97 | 45,284,660 |
| 2019-02-19 | $5.70 | $5.90 | $5.47 | $5.53 | $5.07 | 47,307,010 |
| 2019-02-18 | $5.62 | $5.69 | $5.51 | $5.68 | $5.21 | 28,802,820 |
| 2019-02-15 | $5.58 | $5.69 | $5.55 | $5.56 | $5.10 | 22,128,200 |
| 2019-02-14 | $5.57 | $5.75 | $5.56 | $5.56 | $5.10 | 23,926,000 |
| 2019-02-13 | $5.55 | $5.68 | $5.53 | $5.59 | $5.13 | 27,452,570 |
| 2019-02-12 | $5.52 | $5.67 | $5.42 | $5.60 | $5.14 | 36,180,650 |
| 2019-02-11 | $5.48 | $5.53 | $5.37 | $5.52 | $5.06 | 37,880,110 |
| 2019-02-08 | $5.45 | $5.45 | $5.45 | $5.45 | $5.00 | 0 |
| 2019-02-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.00 | 0 |
| 2019-02-06 | $5.45 | $5.45 | $5.45 | $5.45 | $5.00 | 0 |
| 2019-02-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.00 | 0 |
| 2019-02-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.00 | 0 |
| 2019-02-01 | $4.99 | $5.50 | $4.99 | $5.45 | $5.00 | 43,709,060 |
| 2019-01-31 | $5.01 | $5.15 | $4.95 | $5.00 | $4.59 | 14,614,740 |
| 2019-01-30 | $5.00 | $5.26 | $4.94 | $5.05 | $4.63 | 22,699,650 |
| 2019-01-29 | $5.10 | $5.11 | $4.86 | $5.01 | $4.59 | 14,794,540 |
| 2019-01-28 | $5.18 | $5.29 | $5.08 | $5.13 | $4.70 | 11,969,350 |
| 2019-01-25 | $5.26 | $5.29 | $5.12 | $5.16 | $4.73 | 18,471,850 |
| 2019-01-24 | $4.90 | $5.27 | $4.90 | $5.20 | $4.77 | 28,172,500 |
| 2019-01-23 | $4.95 | $4.95 | $4.89 | $4.92 | $4.51 | 7,067,240 |
| 2019-01-22 | $5.01 | $5.03 | $4.91 | $4.95 | $4.54 | 8,610,230 |
| 2019-01-21 | $4.96 | $5.04 | $4.95 | $4.99 | $4.58 | 13,062,650 |
| 2019-01-18 | $4.91 | $5.00 | $4.90 | $4.97 | $4.56 | 12,365,170 |
| 2019-01-17 | $4.98 | $5.01 | $4.87 | $4.89 | $4.48 | 8,926,860 |
| 2019-01-16 | $4.95 | $5.03 | $4.92 | $4.96 | $4.55 | 12,285,570 |
| 2019-01-15 | $4.81 | $4.96 | $4.81 | $4.95 | $4.54 | 9,753,300 |
| 2019-01-14 | $4.94 | $4.95 | $4.83 | $4.84 | $4.44 | 7,083,470 |
| 2019-01-11 | $4.94 | $4.97 | $4.86 | $4.92 | $4.51 | 9,066,510 |
| 2019-01-10 | $4.85 | $5.04 | $4.85 | $4.95 | $4.54 | 19,849,230 |
| 2019-01-09 | $4.82 | $4.90 | $4.81 | $4.82 | $4.42 | 11,008,090 |
| 2019-01-08 | $4.82 | $4.85 | $4.80 | $4.84 | $4.44 | 7,478,370 |
| 2019-01-07 | $4.76 | $4.84 | $4.76 | $4.83 | $4.43 | 12,102,450 |
| 2019-01-04 | $4.55 | $4.72 | $4.54 | $4.72 | $4.33 | 9,456,640 |
| 2019-01-03 | $4.70 | $4.72 | $4.55 | $4.56 | $4.18 | 11,906,310 |
| 2019-01-02 | $4.80 | $4.80 | $4.68 | $4.69 | $4.30 | 10,347,530 |
| 2019-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.44 | 0 |
| 2018-12-31 | $4.84 | $4.84 | $4.84 | $4.84 | $4.44 | 0 |
| 2018-12-28 | $4.81 | $4.87 | $4.68 | $4.84 | $4.44 | 19,569,680 |
| 2018-12-27 | $4.95 | $4.96 | $4.81 | $4.83 | $4.43 | 10,643,500 |
| 2018-12-26 | $4.96 | $4.98 | $4.85 | $4.88 | $4.48 | 11,252,510 |
| 2018-12-25 | $4.97 | $5.00 | $4.85 | $4.97 | $4.56 | 11,725,490 |
| 2018-12-24 | $4.95 | $5.03 | $4.94 | $5.01 | $4.59 | 9,711,960 |
| 2018-12-21 | $4.91 | $5.03 | $4.87 | $4.95 | $4.54 | 17,332,790 |
| 2018-12-20 | $4.88 | $5.02 | $4.86 | $4.90 | $4.49 | 15,852,050 |
| 2018-12-19 | $4.98 | $4.99 | $4.86 | $4.87 | $4.47 | 9,644,850 |
| 2018-12-18 | $5.02 | $5.07 | $4.92 | $4.95 | $4.54 | 11,766,320 |
| 2018-12-17 | $5.09 | $5.14 | $4.88 | $5.01 | $4.59 | 17,210,770 |
| 2018-12-14 | $5.22 | $5.31 | $5.07 | $5.09 | $4.67 | 13,991,810 |
| 2018-12-13 | $5.22 | $5.26 | $5.18 | $5.21 | $4.78 | 11,422,780 |
| 2018-12-12 | $5.25 | $5.38 | $5.21 | $5.21 | $4.78 | 14,838,580 |
| 2018-12-11 | $5.23 | $5.27 | $5.16 | $5.23 | $4.80 | 10,241,960 |
| 2018-12-10 | $5.37 | $5.44 | $5.18 | $5.22 | $4.79 | 19,253,570 |
| 2018-12-07 | $5.30 | $5.44 | $5.18 | $5.42 | $4.97 | 30,944,800 |
| 2018-12-06 | $5.09 | $5.49 | $5.06 | $5.34 | $4.90 | 55,286,530 |
| 2018-12-05 | $4.89 | $5.28 | $4.81 | $5.12 | $4.70 | 40,895,580 |
| 2018-12-04 | $4.99 | $4.99 | $4.91 | $4.97 | $4.56 | 10,104,310 |
| 2018-12-03 | $4.95 | $5.03 | $4.93 | $4.99 | $4.58 | 19,072,770 |
| 2018-11-30 | $4.90 | $4.96 | $4.70 | $4.86 | $4.46 | 16,696,820 |
| 2018-11-29 | $5.03 | $5.09 | $4.87 | $4.93 | $4.52 | 16,890,530 |
| 2018-11-28 | $4.80 | $5.09 | $4.80 | $5.05 | $4.63 | 22,278,920 |
| 2018-11-27 | $4.80 | $4.84 | $4.75 | $4.78 | $4.38 | 8,086,360 |
| 2018-11-26 | $4.75 | $4.82 | $4.70 | $4.78 | $4.38 | 7,782,100 |
| 2018-11-23 | $4.93 | $4.94 | $4.70 | $4.78 | $4.38 | 11,975,010 |
| 2018-11-22 | $4.98 | $5.00 | $4.91 | $4.94 | $4.53 | 9,793,360 |
| 2018-11-21 | $4.85 | $5.01 | $4.83 | $4.95 | $4.54 | 15,150,330 |
| 2018-11-20 | $5.11 | $5.11 | $4.86 | $4.94 | $4.53 | 19,578,920 |
| 2018-11-19 | $5.15 | $5.20 | $5.06 | $5.14 | $4.71 | 15,159,430 |
| 2018-11-16 | $5.14 | $5.23 | $5.04 | $5.10 | $4.68 | 21,318,070 |
| 2018-11-15 | $5.17 | $5.17 | $5.05 | $5.14 | $4.71 | 14,809,220 |
| 2018-11-14 | $5.19 | $5.33 | $5.08 | $5.12 | $4.70 | 27,745,990 |
| 2018-11-13 | $5.00 | $5.28 | $4.97 | $5.19 | $4.76 | 34,355,770 |
| 2018-11-12 | $4.70 | $5.11 | $4.70 | $5.07 | $4.65 | 36,265,900 |
| 2018-11-09 | $4.83 | $4.86 | $4.72 | $4.74 | $4.35 | 15,969,760 |
| 2018-11-08 | $4.95 | $5.00 | $4.72 | $4.77 | $4.37 | 20,552,120 |
| 2018-11-07 | $4.91 | $5.01 | $4.85 | $4.86 | $4.46 | 29,301,190 |
| 2018-11-06 | $5.05 | $5.18 | $4.87 | $4.98 | $4.57 | 64,635,920 |
| 2018-11-05 | $4.80 | $4.94 | $4.80 | $4.94 | $4.53 | 34,035,700 |
| 2018-11-02 | $4.33 | $4.52 | $4.33 | $4.49 | $4.12 | 20,338,150 |
| 2018-11-01 | $4.22 | $4.40 | $4.22 | $4.28 | $3.92 | 13,308,870 |
| 2018-10-31 | $4.17 | $4.26 | $4.15 | $4.22 | $3.87 | 8,481,600 |
| 2018-10-30 | $4.15 | $4.18 | $4.09 | $4.16 | $3.81 | 8,502,630 |
| 2018-10-29 | $4.14 | $4.19 | $4.09 | $4.10 | $3.76 | 9,603,790 |
| 2018-10-26 | $4.10 | $4.16 | $4.09 | $4.11 | $3.77 | 7,089,590 |
| 2018-10-25 | $4.00 | $4.08 | $3.98 | $4.07 | $3.73 | 10,357,220 |
| 2018-10-24 | $4.11 | $4.17 | $4.09 | $4.11 | $3.77 | 7,248,300 |
| 2018-10-23 | $4.20 | $4.20 | $4.10 | $4.13 | $3.79 | 10,537,340 |
| 2018-10-22 | $4.00 | $4.23 | $4.00 | $4.19 | $3.84 | 14,568,250 |
| 2018-10-19 | $3.85 | $4.01 | $3.79 | $3.98 | $3.65 | 8,564,740 |
| 2018-10-18 | $3.94 | $4.01 | $3.86 | $3.90 | $3.58 | 9,297,490 |
| 2018-10-17 | $3.95 | $3.98 | $3.85 | $3.95 | $3.62 | 8,093,430 |
| 2018-10-16 | $4.13 | $4.16 | $3.86 | $3.91 | $3.59 | 16,601,630 |
| 2018-10-15 | $4.18 | $4.22 | $4.11 | $4.12 | $3.78 | 6,337,610 |
| 2018-10-12 | $4.12 | $4.25 | $4.00 | $4.16 | $3.81 | 9,367,960 |
| 2018-10-11 | $4.40 | $4.46 | $4.14 | $4.21 | $3.86 | 19,392,360 |
| 2018-10-10 | $4.52 | $4.58 | $4.51 | $4.52 | $4.14 | 6,401,620 |
| 2018-10-09 | $4.49 | $4.55 | $4.46 | $4.53 | $4.15 | 9,448,980 |
| 2018-10-08 | $4.60 | $4.62 | $4.46 | $4.48 | $4.11 | 13,509,260 |
| 2018-10-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 0 |
| 2018-10-04 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 0 |
| 2018-10-03 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 0 |
| 2018-10-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 0 |
| 2018-10-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.29 | 0 |
| 2018-09-28 | $4.62 | $4.68 | $4.59 | $4.68 | $4.29 | 11,142,010 |
| 2018-09-27 | $4.68 | $4.70 | $4.59 | $4.60 | $4.22 | 8,960,750 |
| 2018-09-26 | $4.59 | $4.73 | $4.57 | $4.67 | $4.28 | 16,267,630 |
| 2018-09-25 | $4.56 | $4.63 | $4.55 | $4.60 | $4.22 | 8,901,800 |
| 2018-09-24 | $4.59 | $4.59 | $4.59 | $4.59 | $4.21 | 0 |
| 2018-09-21 | $4.57 | $4.61 | $4.54 | $4.59 | $4.21 | 10,053,400 |
| 2018-09-20 | $4.56 | $4.60 | $4.53 | $4.55 | $4.17 | 6,840,800 |
| 2018-09-19 | $4.55 | $4.61 | $4.52 | $4.58 | $4.20 | 8,858,150 |
| 2018-09-18 | $4.48 | $4.55 | $4.45 | $4.54 | $4.16 | 6,031,010 |
| 2018-09-17 | $4.54 | $4.55 | $4.45 | $4.48 | $4.11 | 6,381,260 |
| 2018-09-14 | $4.55 | $4.59 | $4.53 | $4.54 | $4.16 | 6,408,440 |
| 2018-09-13 | $4.57 | $4.59 | $4.51 | $4.55 | $4.17 | 7,555,310 |
| 2018-09-12 | $4.55 | $4.56 | $4.50 | $4.53 | $4.15 | 6,266,840 |
| 2018-09-11 | $4.55 | $4.59 | $4.49 | $4.53 | $4.15 | 5,751,650 |
| 2018-09-10 | $4.63 | $4.63 | $4.52 | $4.54 | $4.16 | 11,176,190 |
| 2018-09-07 | $4.65 | $4.72 | $4.60 | $4.62 | $4.24 | 8,683,230 |
| 2018-09-06 | $4.71 | $4.72 | $4.61 | $4.63 | $4.25 | 9,418,200 |
| 2018-09-05 | $4.75 | $4.78 | $4.71 | $4.71 | $4.32 | 11,610,600 |
| 2018-09-04 | $4.73 | $4.79 | $4.68 | $4.73 | $4.34 | 21,514,330 |
| 2018-09-03 | $4.72 | $4.83 | $4.64 | $4.75 | $4.36 | 12,370,220 |
| 2018-08-31 | $4.65 | $4.72 | $4.57 | $4.65 | $4.26 | 9,374,750 |
| 2018-08-30 | $4.76 | $4.78 | $4.63 | $4.64 | $4.26 | 7,547,680 |
| 2018-08-29 | $4.80 | $4.81 | $4.72 | $4.77 | $4.37 | 9,260,740 |
| 2018-08-28 | $4.83 | $4.86 | $4.77 | $4.79 | $4.39 | 8,715,080 |
| 2018-08-27 | $4.71 | $4.86 | $4.70 | $4.81 | $4.41 | 11,174,480 |
| 2018-08-24 | $4.75 | $4.76 | $4.68 | $4.70 | $4.31 | 11,194,250 |
| 2018-08-23 | $4.79 | $4.83 | $4.69 | $4.75 | $4.36 | 11,220,510 |
| 2018-08-22 | $4.65 | $4.92 | $4.60 | $4.77 | $4.37 | 25,474,460 |
| 2018-08-21 | $4.55 | $4.62 | $4.53 | $4.57 | $4.19 | 5,284,820 |
| 2018-08-20 | $4.55 | $4.57 | $4.43 | $4.54 | $4.16 | 6,911,570 |
| 2018-08-17 | $4.63 | $4.66 | $4.52 | $4.54 | $4.16 | 8,497,450 |
| 2018-08-16 | $4.68 | $4.71 | $4.56 | $4.56 | $4.18 | 8,917,490 |
| 2018-08-15 | $4.80 | $4.81 | $4.66 | $4.72 | $4.33 | 9,332,040 |
| 2018-08-14 | $4.81 | $4.85 | $4.76 | $4.82 | $4.42 | 4,893,300 |
| 2018-08-13 | $4.77 | $4.83 | $4.70 | $4.80 | $4.40 | 7,136,690 |
| 2018-08-10 | $4.86 | $4.86 | $4.78 | $4.84 | $4.44 | 6,192,210 |
| 2018-08-09 | $4.79 | $4.89 | $4.76 | $4.85 | $4.45 | 13,256,430 |
| 2018-08-08 | $4.79 | $4.93 | $4.76 | $4.80 | $4.40 | 12,243,720 |
| 2018-08-07 | $4.62 | $4.79 | $4.52 | $4.79 | $4.39 | 14,319,020 |
| 2018-08-06 | $4.81 | $4.84 | $4.55 | $4.58 | $4.20 | 14,114,060 |
| 2018-08-03 | $4.79 | $4.91 | $4.78 | $4.84 | $4.44 | 11,118,360 |
| 2018-08-02 | $4.98 | $4.98 | $4.67 | $4.82 | $4.42 | 12,541,150 |
| 2018-08-01 | $5.04 | $5.11 | $4.99 | $5.03 | $4.61 | 10,198,850 |
| 2018-07-31 | $5.10 | $5.10 | $4.92 | $5.03 | $4.61 | 11,198,770 |
| 2018-07-30 | $5.18 | $5.22 | $5.09 | $5.10 | $4.68 | 13,175,640 |
| 2018-07-27 | $5.12 | $5.19 | $5.06 | $5.08 | $4.66 | 9,926,660 |
| 2018-07-26 | $5.17 | $5.20 | $5.07 | $5.09 | $4.67 | 12,904,050 |
| 2018-07-25 | $4.96 | $5.28 | $4.95 | $5.17 | $4.74 | 27,316,870 |
| 2018-07-24 | $4.77 | $5.02 | $4.75 | $5.00 | $4.59 | 21,800,080 |
| 2018-07-23 | $4.70 | $4.78 | $4.66 | $4.77 | $4.37 | 9,776,570 |
| 2018-07-20 | $4.66 | $4.74 | $4.60 | $4.70 | $4.31 | 10,684,880 |
| 2018-07-19 | $4.67 | $4.72 | $4.63 | $4.68 | $4.29 | 10,260,100 |
| 2018-07-18 | $4.85 | $4.86 | $4.68 | $4.70 | $4.31 | 15,828,560 |
| 2018-07-17 | $4.99 | $4.99 | $4.78 | $4.87 | $4.43 | 28,089,190 |
| 2018-07-16 | $4.60 | $4.65 | $4.55 | $4.63 | $4.21 | 7,811,270 |
| 2018-07-13 | $4.58 | $4.65 | $4.55 | $4.59 | $4.17 | 10,796,520 |
| 2018-07-12 | $4.42 | $4.60 | $4.40 | $4.56 | $4.15 | 16,438,360 |
| 2018-07-11 | $4.54 | $4.57 | $4.36 | $4.42 | $4.02 | 14,695,600 |
| 2018-07-10 | $4.69 | $4.71 | $4.53 | $4.63 | $4.21 | 24,589,390 |
| 2018-07-09 | $4.68 | $4.74 | $4.66 | $4.69 | $4.26 | 15,702,000 |
| 2018-07-06 | $4.73 | $4.81 | $4.55 | $4.67 | $4.25 | 32,702,750 |
| 2018-07-05 | $4.84 | $4.87 | $4.68 | $4.77 | $4.34 | 12,125,380 |
| 2018-07-04 | $4.87 | $4.90 | $4.82 | $4.85 | $4.41 | 6,887,550 |
| 2018-07-03 | $4.83 | $4.89 | $4.75 | $4.88 | $4.44 | 9,534,830 |
| 2018-07-02 | $4.98 | $4.99 | $4.81 | $4.83 | $4.39 | 9,532,010 |
| 2018-06-29 | $4.93 | $5.00 | $4.88 | $4.98 | $4.53 | 10,076,810 |
| 2018-06-28 | $4.93 | $5.00 | $4.88 | $4.91 | $4.46 | 8,169,860 |
| 2018-06-27 | $5.09 | $5.09 | $4.91 | $4.92 | $4.47 | 10,325,490 |
| 2018-06-26 | $4.90 | $5.09 | $4.86 | $5.05 | $4.59 | 12,362,360 |
| 2018-06-25 | $5.10 | $5.13 | $4.97 | $4.98 | $4.53 | 6,128,680 |
| 2018-06-22 | $4.82 | $5.05 | $4.81 | $5.03 | $4.57 | 11,324,580 |
| 2018-06-21 | $5.14 | $5.14 | $4.84 | $4.88 | $4.44 | 17,127,610 |
| 2018-06-20 | $5.09 | $5.22 | $5.07 | $5.11 | $4.65 | 8,407,760 |
| 2018-06-19 | $5.36 | $5.38 | $5.00 | $5.14 | $4.67 | 11,799,200 |
| 2018-06-18 | $5.43 | $5.43 | $5.43 | $5.43 | $4.94 | 0 |
| 2018-06-15 | $5.39 | $5.46 | $5.26 | $5.43 | $4.94 | 11,021,810 |
| 2018-06-14 | $5.40 | $5.46 | $5.36 | $5.38 | $4.89 | 5,909,630 |
| 2018-06-13 | $5.44 | $5.48 | $5.35 | $5.43 | $4.94 | 10,388,920 |
| 2018-06-12 | $5.58 | $5.66 | $5.37 | $5.50 | $5.00 | 17,589,180 |
| 2018-06-11 | $5.39 | $5.46 | $5.30 | $5.37 | $4.88 | 10,105,450 |
| 2018-06-08 | $5.37 | $5.42 | $5.28 | $5.41 | $4.92 | 10,533,530 |
| 2018-06-07 | $5.42 | $5.64 | $5.35 | $5.38 | $4.89 | 19,857,610 |
| 2018-06-06 | $5.35 | $5.40 | $5.29 | $5.39 | $4.90 | 20,958,570 |
| 2018-06-05 | $5.28 | $5.48 | $5.09 | $5.45 | $4.96 | 44,324,740 |
| 2018-06-04 | $5.41 | $5.57 | $5.41 | $5.41 | $4.92 | 19,530,600 |
| 2018-06-01 | $6.03 | $6.15 | $5.98 | $6.01 | $5.46 | 8,066,250 |
| 2018-05-31 | $6.08 | $6.12 | $5.97 | $6.07 | $5.52 | 11,990,220 |
| 2018-05-30 | $6.18 | $6.18 | $6.02 | $6.02 | $5.47 | 13,286,890 |
| 2018-05-29 | $6.51 | $6.53 | $6.16 | $6.24 | $5.67 | 20,715,090 |
| 2018-05-28 | $6.61 | $6.66 | $6.52 | $6.54 | $5.95 | 7,314,840 |
| 2018-05-25 | $6.75 | $6.77 | $6.60 | $6.63 | $6.03 | 9,903,480 |
| 2018-05-24 | $6.85 | $6.85 | $6.75 | $6.76 | $6.15 | 4,895,210 |
| 2018-05-23 | $6.95 | $6.97 | $6.82 | $6.83 | $6.21 | 6,811,610 |
| 2018-05-22 | $7.05 | $7.06 | $6.89 | $6.95 | $6.32 | 9,067,850 |
| 2018-05-21 | $6.84 | $7.07 | $6.84 | $7.03 | $6.39 | 14,619,200 |
| 2018-05-18 | $6.75 | $6.87 | $6.68 | $6.80 | $6.18 | 10,799,640 |
| 2018-05-17 | $6.84 | $6.91 | $6.72 | $6.73 | $6.12 | 8,911,420 |
| 2018-05-16 | $6.70 | $6.94 | $6.62 | $6.85 | $6.23 | 20,713,640 |
| 2018-05-15 | $6.70 | $6.72 | $6.62 | $6.68 | $6.07 | 9,773,320 |
| 2018-05-14 | $6.73 | $6.77 | $6.67 | $6.68 | $6.07 | 8,648,490 |
| 2018-05-11 | $6.84 | $6.87 | $6.67 | $6.74 | $6.13 | 14,725,410 |
| 2018-05-10 | $6.90 | $6.96 | $6.76 | $6.84 | $6.22 | 16,591,180 |
| 2018-05-09 | $6.97 | $7.03 | $6.85 | $6.89 | $6.27 | 8,704,830 |
| 2018-05-08 | $6.87 | $7.03 | $6.85 | $6.95 | $6.32 | 8,489,730 |
| 2018-05-07 | $6.68 | $6.93 | $6.61 | $6.90 | $6.27 | 14,788,860 |
| 2018-05-04 | $6.76 | $6.78 | $6.62 | $6.66 | $6.06 | 9,341,440 |
| 2018-05-03 | $6.65 | $6.81 | $6.51 | $6.75 | $6.14 | 8,698,910 |
| 2018-05-02 | $6.77 | $6.83 | $6.61 | $6.64 | $6.04 | 11,073,210 |
| 2018-05-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.13 | 0 |
| 2018-04-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.13 | 0 |
| 2018-04-27 | $7.01 | $7.07 | $6.69 | $6.74 | $6.13 | 20,143,490 |
| 2018-04-26 | $7.18 | $7.18 | $6.95 | $7.02 | $6.38 | 13,483,970 |
| 2018-04-25 | $7.20 | $7.25 | $7.13 | $7.16 | $6.51 | 13,019,840 |
| 2018-04-24 | $7.16 | $7.40 | $7.14 | $7.28 | $6.62 | 17,754,630 |
| 2018-04-23 | $7.36 | $7.43 | $7.11 | $7.22 | $6.57 | 11,591,920 |
| 2018-04-20 | $7.79 | $7.94 | $7.34 | $7.36 | $6.69 | 19,439,450 |
| 2018-04-19 | $7.39 | $8.05 | $7.22 | $7.89 | $7.17 | 26,930,580 |
| 2018-04-18 | $7.55 | $7.63 | $7.20 | $7.36 | $6.69 | 11,811,100 |
| 2018-04-17 | $7.59 | $7.60 | $7.41 | $7.52 | $6.84 | 6,910,630 |
| 2018-04-16 | $7.61 | $7.64 | $7.38 | $7.59 | $6.90 | 7,989,360 |
| 2018-04-13 | $7.62 | $7.68 | $7.59 | $7.62 | $6.93 | 4,574,680 |
| 2018-04-12 | $7.67 | $7.68 | $7.58 | $7.63 | $6.94 | 5,337,990 |
| 2018-04-11 | $7.70 | $7.79 | $7.61 | $7.65 | $6.96 | 7,356,010 |
| 2018-04-10 | $7.60 | $7.71 | $7.54 | $7.67 | $6.97 | 6,195,470 |
| 2018-04-09 | $7.65 | $7.80 | $7.48 | $7.59 | $6.90 | 8,491,220 |
| 2018-04-06 | $7.68 | $7.68 | $7.68 | $7.68 | $6.98 | 0 |
| 2018-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $6.98 | 0 |
| 2018-04-04 | $7.84 | $7.86 | $7.67 | $7.68 | $6.98 | 6,959,720 |
| 2018-04-03 | $7.83 | $7.87 | $7.68 | $7.83 | $7.12 | 9,797,980 |
| 2018-04-02 | $8.08 | $8.08 | $7.91 | $7.93 | $7.21 | 9,426,540 |
| 2018-03-30 | $7.90 | $8.07 | $7.89 | $8.02 | $7.29 | 6,475,550 |
| 2018-03-29 | $7.76 | $7.95 | $7.70 | $7.90 | $7.18 | 7,906,270 |
| 2018-03-28 | $7.68 | $7.85 | $7.61 | $7.77 | $7.07 | 9,392,190 |
| 2018-03-27 | $7.80 | $7.91 | $7.68 | $7.80 | $7.09 | 11,274,930 |
| 2018-03-26 | $7.41 | $7.78 | $7.20 | $7.73 | $7.03 | 12,711,120 |
| 2018-03-23 | $7.64 | $7.78 | $7.32 | $7.44 | $6.77 | 13,914,010 |
| 2018-03-22 | $7.97 | $8.01 | $7.79 | $7.86 | $7.15 | 7,864,240 |
| 2018-03-21 | $7.95 | $8.12 | $7.88 | $7.91 | $7.19 | 13,172,730 |
| 2018-03-20 | $7.82 | $7.91 | $7.70 | $7.88 | $7.17 | 8,912,990 |
| 2018-03-19 | $8.15 | $8.20 | $7.88 | $7.91 | $7.19 | 16,054,130 |
| 2018-03-16 | $8.16 | $8.27 | $8.08 | $8.14 | $7.40 | 6,826,950 |
| 2018-03-15 | $8.26 | $8.35 | $8.06 | $8.16 | $7.42 | 10,716,980 |
| 2018-03-14 | $8.46 | $8.50 | $8.20 | $8.27 | $7.52 | 11,934,240 |
| 2018-03-13 | $8.43 | $8.74 | $8.39 | $8.46 | $7.69 | 20,415,950 |
| 2018-03-12 | $8.03 | $8.43 | $8.03 | $8.38 | $7.62 | 16,684,590 |
| 2018-03-09 | $7.80 | $8.07 | $7.75 | $8.03 | $7.30 | 12,751,960 |
| 2018-03-08 | $7.81 | $7.90 | $7.71 | $7.79 | $7.08 | 8,158,950 |
| 2018-03-07 | $7.99 | $8.02 | $7.85 | $7.86 | $7.15 | 5,921,480 |
| 2018-03-06 | $7.95 | $8.08 | $7.95 | $8.01 | $7.28 | 8,804,330 |
| 2018-03-05 | $7.95 | $7.99 | $7.84 | $7.94 | $7.22 | 7,202,270 |
| 2018-03-02 | $7.96 | $8.09 | $7.92 | $7.98 | $7.26 | 8,111,120 |
| 2018-03-01 | $7.85 | $8.11 | $7.81 | $8.04 | $7.31 | 12,109,360 |
| 2018-02-28 | $7.88 | $8.00 | $7.77 | $7.88 | $7.17 | 8,321,930 |
| 2018-02-27 | $7.92 | $8.18 | $7.84 | $7.96 | $7.24 | 12,398,460 |
| 2018-02-26 | $7.53 | $8.00 | $7.47 | $7.94 | $7.22 | 18,203,540 |
| 2018-02-23 | $7.67 | $7.67 | $7.37 | $7.54 | $6.86 | 12,440,490 |
| 2018-02-22 | $7.64 | $7.66 | $7.49 | $7.64 | $6.95 | 8,730,190 |
| 2018-02-21 | $7.53 | $7.53 | $7.53 | $7.53 | $6.85 | 0 |
| 2018-02-20 | $7.53 | $7.53 | $7.53 | $7.53 | $6.85 | 0 |
| 2018-02-19 | $7.53 | $7.53 | $7.53 | $7.53 | $6.85 | 0 |
| 2018-02-16 | $7.53 | $7.53 | $7.53 | $7.53 | $6.85 | 0 |
| 2018-02-15 | $7.53 | $7.53 | $7.53 | $7.53 | $6.85 | 0 |
| 2018-02-14 | $7.54 | $7.61 | $7.36 | $7.53 | $6.85 | 7,564,830 |
| 2018-02-13 | $7.44 | $7.74 | $7.42 | $7.48 | $6.80 | 16,306,280 |
| 2018-02-12 | $6.98 | $7.59 | $6.94 | $7.45 | $6.77 | 25,311,090 |
| 2018-02-09 | $7.04 | $7.20 | $6.85 | $6.90 | $6.27 | 20,523,490 |
| 2018-02-08 | $7.17 | $7.39 | $7.11 | $7.33 | $6.67 | 15,724,250 |
| 2018-02-07 | $7.50 | $7.53 | $6.98 | $7.18 | $6.53 | 18,033,450 |
| 2018-02-06 | $7.30 | $7.52 | $7.13 | $7.26 | $6.60 | 15,978,820 |
| 2018-02-05 | $7.49 | $7.62 | $7.33 | $7.47 | $6.79 | 23,073,090 |
| 2018-02-02 | $7.95 | $8.03 | $7.40 | $7.67 | $6.97 | 40,697,010 |
| 2018-02-01 | $8.76 | $8.85 | $7.91 | $7.99 | $7.27 | 30,498,410 |
| 2018-01-31 | $8.92 | $8.92 | $8.72 | $8.79 | $7.99 | 8,119,700 |
| 2018-01-30 | $8.91 | $9.02 | $8.82 | $8.89 | $8.08 | 8,936,000 |
| 2018-01-29 | $9.01 | $9.14 | $8.78 | $8.92 | $8.11 | 18,311,390 |
| 2018-01-26 | $9.13 | $9.26 | $9.04 | $9.08 | $8.26 | 11,634,660 |
| 2018-01-25 | $9.15 | $9.27 | $9.11 | $9.12 | $8.29 | 11,446,330 |
| 2018-01-24 | $9.15 | $9.18 | $8.99 | $9.10 | $8.27 | 16,169,110 |
| 2018-01-23 | $9.18 | $9.36 | $9.08 | $9.17 | $8.34 | 12,570,900 |
| 2018-01-22 | $9.10 | $9.30 | $8.88 | $9.22 | $8.38 | 14,086,480 |
| 2018-01-19 | $9.12 | $9.42 | $9.00 | $9.10 | $8.27 | 16,037,410 |
| 2018-01-18 | $8.84 | $9.14 | $8.75 | $9.09 | $8.27 | 20,472,250 |
| 2018-01-17 | $8.80 | $8.92 | $8.68 | $8.84 | $8.04 | 16,047,080 |
| 2018-01-16 | $8.79 | $8.98 | $8.69 | $8.84 | $8.04 | 13,499,680 |
| 2018-01-15 | $9.18 | $9.18 | $8.78 | $8.79 | $7.99 | 21,301,720 |
| 2018-01-12 | $9.25 | $9.40 | $9.18 | $9.25 | $8.41 | 11,957,400 |
| 2018-01-11 | $9.28 | $9.28 | $8.98 | $9.24 | $8.40 | 13,765,950 |
| 2018-01-10 | $9.38 | $9.38 | $9.14 | $9.21 | $8.37 | 14,126,820 |
| 2018-01-09 | $9.37 | $9.43 | $9.14 | $9.41 | $8.56 | 20,258,490 |
| 2018-01-08 | $9.78 | $9.81 | $9.25 | $9.30 | $8.46 | 35,074,710 |
| 2018-01-05 | $10.07 | $10.10 | $9.72 | $9.76 | $8.87 | 21,744,740 |
| 2018-01-04 | $10.02 | $10.16 | $9.86 | $10.08 | $9.17 | 16,981,530 |
| 2018-01-03 | $9.81 | $10.28 | $9.76 | $10.11 | $9.19 | 29,333,220 |
| 2018-01-02 | $10.47 | $10.48 | $9.70 | $9.87 | $8.97 | 42,295,160 |
| 2018-01-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.22 | 0 |
| 2017-12-29 | $9.90 | $10.15 | $9.86 | $10.14 | $9.22 | 15,702,420 |
| 2017-12-28 | $9.90 | $10.26 | $9.80 | $9.95 | $9.05 | 22,194,000 |
| 2017-12-27 | $10.00 | $10.29 | $9.94 | $10.02 | $9.11 | 23,440,820 |
| 2017-12-26 | $10.16 | $10.18 | $9.82 | $10.11 | $9.19 | 31,562,300 |
| 2017-12-25 | $10.39 | $10.54 | $9.97 | $10.15 | $9.23 | 58,315,810 |
| 2017-12-22 | $9.18 | $10.15 | $9.18 | $10.15 | $9.23 | 47,729,260 |
| 2017-12-21 | $8.77 | $9.25 | $8.67 | $9.23 | $8.39 | 23,594,810 |
| 2017-12-20 | $8.95 | $8.96 | $8.63 | $8.80 | $8.00 | 13,991,570 |
| 2017-12-19 | $8.93 | $9.00 | $8.83 | $8.97 | $8.16 | 16,554,600 |
| 2017-12-18 | $8.92 | $9.01 | $8.81 | $8.94 | $8.13 | 13,437,630 |
| 2017-12-15 | $9.11 | $9.11 | $8.86 | $8.90 | $8.09 | 14,561,390 |
| 2017-12-14 | $9.31 | $9.35 | $9.10 | $9.15 | $8.32 | 14,756,960 |
| 2017-12-13 | $9.19 | $9.42 | $9.00 | $9.39 | $8.54 | 15,686,430 |
| 2017-12-12 | $9.50 | $9.50 | $9.17 | $9.27 | $8.43 | 14,835,910 |
| 2017-12-11 | $9.15 | $9.61 | $9.02 | $9.50 | $8.64 | 23,217,710 |
| 2017-12-08 | $8.95 | $9.22 | $8.70 | $9.06 | $8.24 | 19,216,940 |
| 2017-12-07 | $8.95 | $9.16 | $8.88 | $9.00 | $8.18 | 15,512,820 |
| 2017-12-06 | $9.17 | $9.23 | $8.61 | $8.92 | $8.11 | 27,673,680 |
| 2017-12-05 | $9.30 | $9.43 | $8.93 | $9.16 | $8.33 | 17,285,770 |
| 2017-12-04 | $9.52 | $9.69 | $9.28 | $9.35 | $8.50 | 26,654,240 |
| 2017-12-01 | $9.53 | $9.75 | $9.35 | $9.63 | $8.76 | 17,168,980 |
| 2017-11-30 | $9.91 | $10.00 | $9.31 | $9.48 | $8.62 | 36,190,390 |
| 2017-11-29 | $10.18 | $10.28 | $9.88 | $10.01 | $9.10 | 12,920,320 |
| 2017-11-28 | $9.65 | $10.08 | $9.65 | $10.07 | $9.16 | 15,257,010 |
| 2017-11-27 | $10.20 | $10.26 | $9.68 | $9.74 | $8.86 | 23,378,690 |
| 2017-11-24 | $10.02 | $10.52 | $9.68 | $10.41 | $9.47 | 26,161,170 |
| 2017-11-23 | $10.91 | $10.95 | $9.94 | $10.21 | $9.28 | 38,505,590 |
| 2017-11-22 | $11.16 | $11.16 | $10.76 | $11.03 | $10.03 | 28,784,830 |
| 2017-11-21 | $11.08 | $11.50 | $10.77 | $11.29 | $10.27 | 60,166,090 |
| 2017-11-20 | $10.16 | $11.03 | $10.09 | $11.03 | $10.03 | 54,167,060 |
| 2017-11-17 | $10.31 | $10.78 | $9.57 | $10.03 | $9.12 | 47,369,360 |
| 2017-11-16 | $10.42 | $10.62 | $10.29 | $10.31 | $9.37 | 44,429,130 |
| 2017-11-15 | $10.61 | $10.79 | $10.29 | $10.40 | $9.46 | 51,972,280 |
| 2017-11-14 | $11.23 | $11.23 | $10.44 | $10.70 | $9.73 | 93,733,600 |
| 2017-11-13 | $10.55 | $11.06 | $10.46 | $11.06 | $10.06 | 113,952,360 |
| 2017-11-10 | $9.38 | $10.12 | $9.38 | $10.05 | $9.14 | 95,108,640 |
| 2017-11-09 | $8.88 | $9.26 | $8.80 | $9.21 | $8.37 | 35,613,350 |
| 2017-11-08 | $8.72 | $8.90 | $8.64 | $8.87 | $8.07 | 13,661,650 |
| 2017-11-07 | $8.77 | $8.79 | $8.50 | $8.77 | $7.97 | 14,371,470 |
| 2017-11-06 | $8.50 | $8.84 | $8.41 | $8.77 | $7.97 | 11,735,920 |
| 2017-11-03 | $8.68 | $8.73 | $8.40 | $8.49 | $7.72 | 10,449,600 |
| 2017-11-02 | $8.73 | $8.80 | $8.65 | $8.70 | $7.91 | 9,559,120 |
| 2017-11-01 | $8.71 | $8.82 | $8.60 | $8.73 | $7.94 | 14,067,130 |
| 2017-10-31 | $8.78 | $8.81 | $8.56 | $8.75 | $7.96 | 14,203,490 |
| 2017-10-30 | $8.86 | $8.86 | $8.51 | $8.77 | $7.97 | 19,397,850 |
| 2017-10-27 | $8.85 | $9.00 | $8.72 | $8.92 | $8.11 | 40,806,500 |
| 2017-10-26 | $8.99 | $9.22 | $8.94 | $9.21 | $8.37 | 62,711,160 |
| 2017-10-25 | $8.99 | $9.08 | $8.77 | $8.93 | $8.12 | 28,714,900 |
| 2017-10-24 | $8.68 | $8.77 | $8.59 | $8.70 | $7.91 | 9,679,220 |
| 2017-10-23 | $8.40 | $8.74 | $8.32 | $8.70 | $7.91 | 15,012,480 |
| 2017-10-20 | $8.38 | $8.42 | $8.31 | $8.38 | $7.62 | 5,580,090 |
| 2017-10-19 | $8.38 | $8.45 | $8.30 | $8.42 | $7.66 | 5,889,990 |
| 2017-10-18 | $8.50 | $8.58 | $8.35 | $8.37 | $7.61 | 7,649,970 |
| 2017-10-17 | $8.43 | $8.49 | $8.36 | $8.49 | $7.72 | 7,722,550 |
| 2017-10-16 | $8.68 | $8.72 | $8.30 | $8.46 | $7.69 | 14,837,100 |
| 2017-10-13 | $8.70 | $8.73 | $8.61 | $8.70 | $7.91 | 6,442,150 |
| 2017-10-12 | $8.80 | $8.87 | $8.60 | $8.74 | $7.95 | 13,592,310 |
| 2017-10-11 | $8.90 | $8.98 | $8.81 | $8.83 | $8.03 | 10,749,600 |
| 2017-10-10 | $8.99 | $9.02 | $8.82 | $8.93 | $8.12 | 11,998,180 |
| 2017-10-09 | $8.93 | $9.05 | $8.84 | $9.01 | $8.19 | 15,712,790 |
| 2017-10-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-10-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.07 | 0 |
| 2017-09-29 | $8.90 | $9.03 | $8.74 | $8.87 | $8.07 | 12,419,230 |
| 2017-09-28 | $8.90 | $9.01 | $8.83 | $8.95 | $8.14 | 11,643,560 |
| 2017-09-27 | $8.66 | $8.91 | $8.60 | $8.90 | $8.09 | 11,977,380 |
| 2017-09-26 | $8.79 | $8.84 | $8.54 | $8.65 | $7.87 | 15,943,990 |
| 2017-09-25 | $9.00 | $9.00 | $8.68 | $8.84 | $8.04 | 13,659,920 |
| 2017-09-22 | $9.10 | $9.15 | $8.90 | $9.03 | $8.21 | 14,722,870 |
| 2017-09-21 | $9.05 | $9.19 | $8.96 | $9.10 | $8.27 | 14,999,240 |
| 2017-09-20 | $9.02 | $9.18 | $8.91 | $9.02 | $8.20 | 15,560,940 |
| 2017-09-19 | $8.94 | $9.23 | $8.90 | $9.03 | $8.21 | 30,781,940 |
| 2017-09-18 | $8.65 | $8.95 | $8.56 | $8.93 | $8.12 | 18,654,560 |
| 2017-09-15 | $8.68 | $8.80 | $8.48 | $8.68 | $7.89 | 19,974,770 |
| 2017-09-14 | $8.85 | $9.02 | $8.67 | $8.69 | $7.90 | 22,332,190 |
| 2017-09-13 | $8.68 | $8.93 | $8.65 | $8.86 | $8.06 | 26,632,020 |
| 2017-09-12 | $8.53 | $8.95 | $8.51 | $8.76 | $7.97 | 48,571,090 |
| 2017-09-11 | $8.24 | $8.51 | $8.13 | $8.48 | $7.71 | 28,326,120 |
| 2017-09-08 | $8.04 | $8.26 | $8.00 | $8.24 | $7.49 | 19,404,490 |
| 2017-09-07 | $8.12 | $8.14 | $8.00 | $8.00 | $7.27 | 9,762,440 |
| 2017-09-06 | $8.18 | $8.18 | $8.02 | $8.10 | $7.37 | 9,066,450 |
| 2017-09-05 | $8.14 | $8.29 | $8.12 | $8.19 | $7.45 | 12,496,690 |
| 2017-09-04 | $8.00 | $8.13 | $7.92 | $8.13 | $7.39 | 10,903,000 |
| 2017-09-01 | $8.01 | $8.10 | $7.97 | $8.03 | $7.30 | 7,789,430 |
| 2017-08-31 | $8.11 | $8.11 | $7.93 | $7.98 | $7.26 | 9,025,470 |
| 2017-08-30 | $8.02 | $8.15 | $8.02 | $8.11 | $7.37 | 5,296,200 |
| 2017-08-29 | $8.16 | $8.18 | $7.99 | $8.03 | $7.30 | 8,831,080 |
| 2017-08-28 | $7.99 | $8.14 | $7.99 | $8.14 | $7.40 | 6,694,680 |
| 2017-08-25 | $7.94 | $8.04 | $7.92 | $7.99 | $7.27 | 4,821,910 |
| 2017-08-24 | $8.03 | $8.03 | $7.91 | $7.94 | $7.22 | 4,190,950 |
| 2017-08-23 | $8.07 | $8.11 | $7.90 | $8.03 | $7.30 | 8,463,730 |
| 2017-08-22 | $8.19 | $8.23 | $8.00 | $8.06 | $7.33 | 8,436,570 |
| 2017-08-21 | $8.14 | $8.24 | $8.12 | $8.17 | $7.43 | 5,955,810 |
| 2017-08-18 | $8.19 | $8.33 | $8.10 | $8.12 | $7.38 | 11,780,630 |
| 2017-08-17 | $8.03 | $8.19 | $8.03 | $8.18 | $7.44 | 13,105,760 |
| 2017-08-16 | $8.06 | $8.06 | $7.93 | $8.00 | $7.27 | 10,990,800 |
| 2017-08-15 | $7.96 | $8.02 | $7.92 | $8.00 | $7.27 | 5,333,810 |
| 2017-08-14 | $7.79 | $8.05 | $7.75 | $7.96 | $7.24 | 9,546,350 |
| 2017-08-11 | $7.87 | $7.92 | $7.70 | $7.81 | $7.10 | 14,397,990 |
| 2017-08-10 | $7.94 | $8.01 | $7.84 | $7.91 | $7.19 | 12,213,360 |
| 2017-08-09 | $8.07 | $8.07 | $7.91 | $7.94 | $7.22 | 13,032,980 |
| 2017-08-08 | $8.12 | $8.14 | $8.00 | $8.07 | $7.34 | 12,130,290 |
| 2017-08-07 | $7.90 | $8.19 | $7.82 | $8.15 | $7.41 | 16,224,630 |
| 2017-08-04 | $8.12 | $8.16 | $7.90 | $7.91 | $7.19 | 13,536,350 |
| 2017-08-03 | $8.16 | $8.25 | $8.08 | $8.12 | $7.38 | 14,995,840 |
| 2017-08-02 | $8.32 | $8.37 | $8.10 | $8.17 | $7.43 | 18,254,410 |
| 2017-08-01 | $8.34 | $8.56 | $8.26 | $8.31 | $7.56 | 25,776,260 |
| 2017-07-31 | $8.23 | $8.50 | $8.23 | $8.42 | $7.66 | 42,703,120 |
| 2017-07-28 | $7.93 | $8.17 | $7.92 | $8.13 | $7.39 | 24,883,230 |
| 2017-07-27 | $7.90 | $7.99 | $7.83 | $7.92 | $7.20 | 21,101,280 |
| 2017-07-26 | $7.94 | $8.10 | $7.87 | $7.89 | $7.17 | 18,310,690 |
| 2017-07-25 | $8.00 | $8.05 | $7.85 | $7.94 | $7.22 | 16,603,560 |
| 2017-07-24 | $7.68 | $8.04 | $7.65 | $8.00 | $7.27 | 36,562,420 |
| 2017-07-21 | $7.47 | $7.75 | $7.42 | $7.70 | $7.00 | 18,405,510 |
| 2017-07-20 | $7.44 | $7.67 | $7.43 | $7.47 | $6.79 | 13,213,940 |
| 2017-07-19 | $7.28 | $7.43 | $7.21 | $7.42 | $6.75 | 7,418,050 |
| 2017-07-18 | $7.10 | $7.26 | $7.10 | $7.25 | $6.59 | 6,723,630 |
| 2017-07-17 | $7.48 | $7.48 | $7.13 | $7.15 | $6.50 | 12,165,970 |
| 2017-07-14 | $7.46 | $7.50 | $7.43 | $7.43 | $6.76 | 3,878,940 |
| 2017-07-13 | $7.52 | $7.56 | $7.44 | $7.48 | $6.80 | 5,978,980 |
| 2017-07-12 | $7.56 | $7.59 | $7.46 | $7.51 | $6.83 | 5,994,550 |
| 2017-07-11 | $7.55 | $7.67 | $7.55 | $7.58 | $6.89 | 6,071,180 |
| 2017-07-10 | $7.71 | $7.72 | $7.57 | $7.57 | $6.88 | 9,986,810 |
| 2017-07-07 | $7.70 | $7.75 | $7.64 | $7.71 | $7.01 | 9,750,910 |
| 2017-07-06 | $7.71 | $7.74 | $7.68 | $7.72 | $7.02 | 9,429,990 |
| 2017-07-05 | $7.68 | $7.71 | $7.62 | $7.70 | $7.00 | 8,976,700 |
| 2017-07-04 | $7.56 | $7.72 | $7.56 | $7.67 | $6.97 | 19,792,990 |
| 2017-07-03 | $7.46 | $7.56 | $7.40 | $7.56 | $6.87 | 12,784,720 |
| 2017-06-30 | $7.31 | $7.45 | $7.28 | $7.43 | $6.76 | 11,500,960 |
| 2017-06-29 | $7.34 | $7.35 | $7.26 | $7.34 | $6.67 | 8,531,680 |
| 2017-06-28 | $7.31 | $7.35 | $7.27 | $7.34 | $6.67 | 9,931,870 |
| 2017-06-27 | $7.30 | $7.34 | $7.28 | $7.29 | $6.63 | 7,898,200 |
| 2017-06-26 | $7.26 | $7.30 | $7.20 | $7.29 | $6.63 | 8,598,850 |
| 2017-06-23 | $7.26 | $7.27 | $7.21 | $7.25 | $6.59 | 8,843,880 |
| 2017-06-22 | $7.29 | $7.32 | $7.22 | $7.23 | $6.57 | 10,516,400 |
| 2017-06-21 | $7.40 | $7.43 | $7.20 | $7.28 | $6.62 | 13,169,540 |
| 2017-06-20 | $7.53 | $7.54 | $7.33 | $7.36 | $6.69 | 11,252,530 |
| 2017-06-19 | $7.50 | $7.54 | $7.45 | $7.49 | $6.81 | 6,291,210 |
| 2017-06-16 | $7.52 | $7.56 | $7.45 | $7.51 | $6.83 | 8,775,030 |
| 2017-06-15 | $7.60 | $7.77 | $7.45 | $7.49 | $6.81 | 18,594,700 |
| 2017-06-14 | $7.50 | $7.50 | $7.40 | $7.44 | $6.77 | 5,477,350 |
| 2017-06-13 | $7.27 | $7.52 | $7.27 | $7.47 | $6.79 | 9,657,390 |
| 2017-06-12 | $7.38 | $7.40 | $7.25 | $7.27 | $6.61 | 9,888,640 |
| 2017-06-09 | $7.56 | $7.59 | $7.35 | $7.41 | $6.74 | 12,261,280 |
| 2017-06-08 | $7.38 | $7.70 | $7.38 | $7.58 | $6.89 | 15,607,240 |
| 2017-06-07 | $7.31 | $7.41 | $7.24 | $7.40 | $6.73 | 11,846,410 |
| 2017-06-06 | $7.40 | $7.47 | $7.33 | $7.37 | $6.63 | 8,622,920 |
| 2017-06-05 | $7.26 | $7.53 | $7.21 | $7.44 | $6.69 | 21,999,270 |
| 2017-06-02 | $6.97 | $7.25 | $6.86 | $7.25 | $6.52 | 25,005,040 |
| 2017-06-01 | $6.80 | $7.04 | $6.79 | $6.96 | $6.26 | 23,028,930 |
| 2017-05-31 | $6.78 | $6.86 | $6.69 | $6.73 | $6.05 | 7,882,360 |
| 2017-05-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.05 | 0 |
| 2017-05-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.05 | 0 |
| 2017-05-26 | $6.73 | $6.87 | $6.70 | $6.73 | $6.05 | 9,504,720 |
| 2017-05-25 | $6.62 | $6.76 | $6.55 | $6.70 | $6.03 | 5,084,050 |
| 2017-05-24 | $6.56 | $6.62 | $6.42 | $6.62 | $5.96 | 7,769,010 |
| 2017-05-23 | $6.83 | $6.84 | $6.54 | $6.58 | $5.92 | 9,142,960 |
| 2017-05-22 | $6.90 | $6.95 | $6.82 | $6.84 | $6.15 | 6,775,010 |
| 2017-05-19 | $6.93 | $7.06 | $6.83 | $6.92 | $6.23 | 12,238,410 |
| 2017-05-18 | $6.67 | $7.03 | $6.64 | $6.93 | $6.23 | 18,955,800 |
| 2017-05-17 | $6.66 | $6.71 | $6.61 | $6.69 | $6.02 | 5,255,210 |
| 2017-05-16 | $6.51 | $6.69 | $6.45 | $6.67 | $6.00 | 7,545,290 |
| 2017-05-15 | $6.50 | $6.55 | $6.46 | $6.50 | $5.85 | 5,434,670 |
| 2017-05-12 | $6.53 | $6.56 | $6.44 | $6.46 | $5.81 | 5,983,430 |
| 2017-05-11 | $6.65 | $6.66 | $6.41 | $6.54 | $5.88 | 14,546,000 |
| 2017-05-10 | $6.92 | $6.98 | $6.69 | $6.70 | $6.03 | 9,460,060 |
| 2017-05-09 | $7.01 | $7.01 | $6.91 | $6.93 | $6.23 | 5,154,840 |
| 2017-05-08 | $7.13 | $7.13 | $6.99 | $7.01 | $6.31 | 4,439,800 |
| 2017-05-05 | $7.11 | $7.19 | $7.07 | $7.13 | $6.41 | 5,589,130 |
| 2017-05-04 | $7.17 | $7.20 | $7.07 | $7.12 | $6.40 | 5,496,690 |
| 2017-05-03 | $7.09 | $7.27 | $7.08 | $7.17 | $6.45 | 12,353,580 |
| 2017-05-02 | $7.02 | $7.15 | $7.00 | $7.11 | $6.40 | 7,620,990 |
| 2017-05-01 | $7.01 | $7.01 | $7.01 | $7.01 | $6.31 | 0 |
| 2017-04-28 | $7.03 | $7.03 | $6.95 | $7.01 | $6.31 | 4,470,110 |
| 2017-04-27 | $7.00 | $7.02 | $6.82 | $6.98 | $6.28 | 6,299,530 |
| 2017-04-26 | $6.95 | $7.03 | $6.95 | $7.00 | $6.30 | 5,373,600 |
| 2017-04-25 | $6.90 | $7.05 | $6.89 | $6.94 | $6.24 | 8,468,110 |
| 2017-04-24 | $7.12 | $7.18 | $6.89 | $6.90 | $6.21 | 10,783,860 |
| 2017-04-21 | $7.15 | $7.19 | $7.11 | $7.12 | $6.40 | 3,901,960 |
| 2017-04-20 | $7.14 | $7.18 | $7.10 | $7.15 | $6.43 | 5,159,680 |
| 2017-04-19 | $7.28 | $7.36 | $7.09 | $7.15 | $6.43 | 11,893,010 |
| 2017-04-18 | $7.49 | $7.51 | $7.27 | $7.28 | $6.55 | 10,149,300 |
| 2017-04-17 | $7.56 | $7.56 | $7.46 | $7.47 | $6.72 | 6,345,360 |
| 2017-04-14 | $7.56 | $7.60 | $7.53 | $7.54 | $6.78 | 4,585,620 |
| 2017-04-13 | $7.52 | $7.61 | $7.50 | $7.59 | $6.83 | 6,069,210 |
| 2017-04-12 | $7.56 | $7.59 | $7.51 | $7.54 | $6.78 | 5,475,690 |
| 2017-04-11 | $7.46 | $7.57 | $7.45 | $7.56 | $6.80 | 9,187,350 |
| 2017-04-10 | $7.53 | $7.54 | $7.44 | $7.46 | $6.71 | 9,155,700 |
| 2017-04-07 | $7.55 | $7.58 | $7.51 | $7.55 | $6.79 | 8,503,630 |
| 2017-04-06 | $7.61 | $7.63 | $7.55 | $7.57 | $6.81 | 7,396,460 |
| 2017-04-05 | $7.50 | $7.65 | $7.50 | $7.60 | $6.84 | 9,417,300 |
| 2017-04-04 | $7.53 | $7.53 | $7.53 | $7.53 | $6.77 | 0 |
| 2017-04-03 | $7.53 | $7.53 | $7.53 | $7.53 | $6.77 | 0 |
| 2017-03-31 | $7.48 | $7.55 | $7.43 | $7.53 | $6.77 | 8,803,260 |
| 2017-03-30 | $7.70 | $7.71 | $7.45 | $7.48 | $6.73 | 11,317,760 |
| 2017-03-29 | $7.79 | $7.82 | $7.71 | $7.72 | $6.94 | 7,424,780 |
| 2017-03-28 | $7.69 | $7.82 | $7.69 | $7.79 | $7.01 | 11,288,950 |
| 2017-03-27 | $7.71 | $7.72 | $7.65 | $7.67 | $6.90 | 5,745,800 |
| 2017-03-24 | $7.72 | $7.75 | $7.64 | $7.72 | $6.94 | 6,547,340 |
| 2017-03-23 | $7.70 | $7.74 | $7.60 | $7.72 | $6.94 | 10,163,310 |
| 2017-03-22 | $7.78 | $7.78 | $7.67 | $7.70 | $6.93 | 9,979,690 |
| 2017-03-21 | $7.86 | $7.86 | $7.78 | $7.81 | $7.03 | 7,771,650 |
| 2017-03-20 | $7.83 | $7.89 | $7.82 | $7.86 | $7.07 | 5,927,890 |
| 2017-03-17 | $7.96 | $7.96 | $7.85 | $7.86 | $7.07 | 9,212,480 |
| 2017-03-16 | $7.88 | $8.05 | $7.85 | $7.96 | $7.16 | 11,006,820 |
| 2017-03-15 | $7.86 | $7.89 | $7.83 | $7.85 | $7.06 | 7,076,380 |
| 2017-03-14 | $7.97 | $7.97 | $7.90 | $7.90 | $7.11 | 7,738,480 |
| 2017-03-13 | $7.97 | $7.98 | $7.85 | $7.97 | $7.17 | 10,417,320 |
| 2017-03-10 | $7.81 | $7.97 | $7.80 | $7.94 | $7.14 | 11,675,000 |
| 2017-03-09 | $7.94 | $7.95 | $7.81 | $7.83 | $7.04 | 12,824,450 |
| 2017-03-08 | $8.13 | $8.13 | $7.93 | $7.97 | $7.17 | 17,933,990 |
| 2017-03-07 | $7.68 | $8.38 | $7.68 | $8.02 | $7.21 | 37,454,320 |
| 2017-03-06 | $7.63 | $7.65 | $7.61 | $7.65 | $6.88 | 6,249,110 |
| 2017-03-03 | $7.64 | $7.64 | $7.58 | $7.62 | $6.85 | 5,999,530 |
| 2017-03-02 | $7.68 | $7.73 | $7.63 | $7.65 | $6.88 | 7,625,900 |
| 2017-03-01 | $7.64 | $7.69 | $7.61 | $7.69 | $6.92 | 9,045,800 |
| 2017-02-28 | $7.63 | $7.66 | $7.61 | $7.64 | $6.87 | 6,199,820 |
| 2017-02-27 | $7.67 | $7.69 | $7.62 | $7.64 | $6.87 | 6,248,100 |
| 2017-02-24 | $7.65 | $7.71 | $7.62 | $7.67 | $6.90 | 6,390,090 |
| 2017-02-23 | $7.73 | $7.73 | $7.62 | $7.67 | $6.90 | 7,677,240 |
| 2017-02-22 | $7.63 | $7.73 | $7.61 | $7.72 | $6.94 | 13,025,930 |
| 2017-02-21 | $7.53 | $7.62 | $7.51 | $7.61 | $6.85 | 8,465,840 |
| 2017-02-20 | $7.44 | $7.53 | $7.44 | $7.52 | $6.76 | 5,402,830 |
| 2017-02-17 | $7.50 | $7.56 | $7.43 | $7.44 | $6.69 | 7,382,350 |
| 2017-02-16 | $7.49 | $7.55 | $7.47 | $7.52 | $6.76 | 6,618,030 |
| 2017-02-15 | $7.62 | $7.64 | $7.49 | $7.49 | $6.74 | 8,456,490 |
| 2017-02-14 | $7.67 | $7.67 | $7.63 | $7.64 | $6.87 | 4,974,900 |
| 2017-02-13 | $7.63 | $7.67 | $7.60 | $7.66 | $6.89 | 7,839,660 |
| 2017-02-10 | $7.64 | $7.66 | $7.59 | $7.65 | $6.88 | 7,162,360 |
| 2017-02-09 | $7.59 | $7.66 | $7.59 | $7.65 | $6.88 | 7,119,630 |
| 2017-02-08 | $7.59 | $7.64 | $7.52 | $7.62 | $6.85 | 6,075,240 |
| 2017-02-07 | $7.55 | $7.64 | $7.52 | $7.60 | $6.84 | 7,184,600 |
| 2017-02-06 | $7.55 | $7.57 | $7.51 | $7.57 | $6.81 | 4,500,740 |
| 2017-02-03 | $7.53 | $7.57 | $7.48 | $7.54 | $6.78 | 3,986,080 |
| 2017-02-02 | $7.53 | $7.53 | $7.53 | $7.53 | $6.77 | 0 |
| 2017-02-01 | $7.53 | $7.53 | $7.53 | $7.53 | $6.77 | 0 |
| 2017-01-31 | $7.53 | $7.53 | $7.53 | $7.53 | $6.77 | 0 |
| 2017-01-30 | $7.53 | $7.53 | $7.53 | $7.53 | $6.77 | 0 |
| 2017-01-27 | $7.53 | $7.53 | $7.53 | $7.53 | $6.77 | 0 |
| 2017-01-26 | $7.56 | $7.57 | $7.50 | $7.53 | $6.77 | 3,945,830 |
| 2017-01-25 | $7.49 | $7.54 | $7.43 | $7.54 | $6.78 | 4,031,250 |
| 2017-01-24 | $7.50 | $7.53 | $7.46 | $7.50 | $6.75 | 3,671,630 |
| 2017-01-23 | $7.42 | $7.54 | $7.42 | $7.50 | $6.75 | 5,814,000 |
| 2017-01-20 | $7.29 | $7.42 | $7.25 | $7.42 | $6.67 | 5,764,890 |
| 2017-01-19 | $7.39 | $7.39 | $7.25 | $7.29 | $6.56 | 5,038,800 |
| 2017-01-18 | $7.44 | $7.44 | $7.37 | $7.38 | $6.64 | 4,585,650 |
| 2017-01-17 | $7.45 | $7.48 | $7.30 | $7.46 | $6.71 | 6,044,170 |
| 2017-01-16 | $7.66 | $7.67 | $7.07 | $7.43 | $6.68 | 13,545,470 |
| 2017-01-13 | $7.83 | $7.84 | $7.63 | $7.67 | $6.90 | 12,587,800 |
| 2017-01-12 | $7.97 | $8.02 | $7.82 | $7.82 | $7.03 | 10,503,590 |
| 2017-01-11 | $8.14 | $8.14 | $7.97 | $7.98 | $7.18 | 7,830,750 |
| 2017-01-10 | $8.17 | $8.17 | $8.10 | $8.14 | $7.32 | 4,833,940 |
| 2017-01-09 | $8.19 | $8.20 | $8.09 | $8.16 | $7.34 | 6,142,560 |
| 2017-01-06 | $8.17 | $8.25 | $8.16 | $8.17 | $7.35 | 6,522,500 |
| 2017-01-05 | $8.22 | $8.27 | $8.17 | $8.18 | $7.36 | 9,499,780 |
| 2017-01-04 | $8.19 | $8.30 | $8.15 | $8.26 | $7.43 | 13,264,620 |
| 2017-01-03 | $8.08 | $8.22 | $8.07 | $8.19 | $7.37 | 12,265,450 |
| 2017-01-02 | $8.07 | $8.07 | $8.07 | $8.07 | $7.26 | 0 |
| 2016-12-30 | $8.04 | $8.12 | $8.03 | $8.07 | $7.26 | 6,856,010 |
| 2016-12-29 | $8.21 | $8.21 | $8.06 | $8.08 | $7.27 | 16,538,740 |
| 2016-12-28 | $7.91 | $8.01 | $7.87 | $7.97 | $7.17 | 9,718,900 |
| 2016-12-27 | $7.90 | $7.96 | $7.87 | $7.89 | $7.10 | 5,884,800 |
| 2016-12-26 | $7.89 | $7.90 | $7.76 | $7.89 | $7.10 | 8,068,510 |
| 2016-12-23 | $8.04 | $8.05 | $7.91 | $7.92 | $7.12 | 8,193,220 |
| 2016-12-22 | $8.09 | $8.11 | $8.03 | $8.05 | $7.24 | 5,607,160 |
| 2016-12-21 | $8.10 | $8.11 | $8.04 | $8.07 | $7.26 | 6,629,000 |
| 2016-12-20 | $8.02 | $8.12 | $8.01 | $8.05 | $7.24 | 7,472,240 |
| 2016-12-19 | $8.15 | $8.15 | $8.03 | $8.04 | $7.23 | 6,672,350 |
| 2016-12-16 | $8.11 | $8.15 | $8.03 | $8.12 | $7.30 | 8,814,450 |
| 2016-12-15 | $7.99 | $8.11 | $7.91 | $8.09 | $7.28 | 12,454,430 |
| 2016-12-14 | $7.97 | $8.13 | $7.94 | $7.95 | $7.15 | 13,049,490 |
| 2016-12-13 | $8.02 | $8.08 | $7.80 | $7.92 | $7.12 | 12,642,240 |
| 2016-12-12 | $8.40 | $8.40 | $8.00 | $8.02 | $7.21 | 17,899,630 |
| 2016-12-09 | $8.44 | $8.45 | $8.30 | $8.40 | $7.56 | 11,542,000 |
| 2016-12-08 | $8.58 | $8.62 | $8.43 | $8.45 | $7.60 | 11,500,950 |
| 2016-12-07 | $8.37 | $8.76 | $8.35 | $8.59 | $7.73 | 25,221,300 |
| 2016-12-06 | $8.31 | $8.37 | $8.29 | $8.35 | $7.51 | 8,427,450 |
| 2016-12-05 | $8.20 | $8.36 | $8.13 | $8.29 | $7.46 | 10,016,620 |
| 2016-12-02 | $8.50 | $8.53 | $8.27 | $8.29 | $7.46 | 20,081,550 |
| 2016-12-01 | $8.59 | $8.62 | $8.48 | $8.52 | $7.66 | 16,392,000 |
| 2016-11-30 | $8.67 | $8.70 | $8.54 | $8.56 | $7.70 | 19,468,510 |
| 2016-11-29 | $8.84 | $8.84 | $8.69 | $8.70 | $7.83 | 17,965,550 |
| 2016-11-28 | $8.85 | $8.90 | $8.78 | $8.85 | $7.96 | 12,937,890 |
| 2016-11-25 | $8.90 | $8.90 | $8.68 | $8.84 | $7.95 | 18,063,470 |
| 2016-11-24 | $9.02 | $9.05 | $8.88 | $8.91 | $8.02 | 23,030,920 |
| 2016-11-23 | $9.05 | $9.08 | $9.00 | $9.03 | $8.12 | 15,790,860 |
| 2016-11-22 | $9.07 | $9.09 | $8.99 | $9.05 | $8.14 | 18,142,560 |
| 2016-11-21 | $9.09 | $9.10 | $9.02 | $9.04 | $8.13 | 13,866,040 |
| 2016-11-18 | $9.15 | $9.15 | $9.06 | $9.08 | $8.17 | 14,953,500 |
| 2016-11-17 | $9.20 | $9.20 | $9.10 | $9.14 | $8.22 | 19,845,560 |
| 2016-11-16 | $9.15 | $9.40 | $9.13 | $9.25 | $8.32 | 32,091,910 |
| 2016-11-15 | $9.11 | $9.21 | $9.03 | $9.15 | $8.23 | 19,094,560 |
| 2016-11-14 | $9.15 | $9.25 | $9.08 | $9.12 | $8.20 | 19,924,330 |
| 2016-11-11 | $9.03 | $9.17 | $8.97 | $9.15 | $8.23 | 22,202,960 |
| 2016-11-10 | $9.02 | $9.09 | $9.00 | $9.04 | $8.13 | 17,377,990 |
| 2016-11-09 | $9.15 | $9.17 | $8.91 | $8.97 | $8.07 | 24,372,770 |
| 2016-11-08 | $9.20 | $9.22 | $9.13 | $9.16 | $8.24 | 14,099,990 |
| 2016-11-07 | $9.26 | $9.26 | $9.14 | $9.15 | $8.23 | 13,730,400 |
| 2016-11-04 | $9.32 | $9.43 | $9.20 | $9.22 | $8.29 | 19,489,310 |
| 2016-11-03 | $9.19 | $9.49 | $9.12 | $9.29 | $8.36 | 32,134,180 |
| 2016-11-02 | $9.27 | $9.31 | $9.15 | $9.23 | $8.30 | 23,184,250 |
| 2016-11-01 | $9.34 | $9.39 | $9.23 | $9.32 | $8.38 | 19,833,710 |
| 2016-10-31 | $9.39 | $9.39 | $9.26 | $9.34 | $8.40 | 0 |
| 2016-10-28 | $9.29 | $9.56 | $9.25 | $9.44 | $8.49 | 31,233,710 |
| 2016-10-27 | $9.41 | $9.46 | $9.31 | $9.38 | $8.44 | 15,920,760 |
| 2016-10-26 | $9.60 | $9.60 | $9.39 | $9.41 | $8.46 | 25,602,100 |
| 2016-10-25 | $9.55 | $9.78 | $9.50 | $9.60 | $8.64 | 33,027,480 |
| 2016-10-24 | $9.49 | $9.63 | $9.44 | $9.54 | $8.58 | 23,159,800 |
| 2016-10-21 | $9.68 | $9.68 | $9.40 | $9.57 | $8.61 | 45,560,220 |
| 2016-10-20 | $9.33 | $9.88 | $9.31 | $9.79 | $8.81 | 87,088,620 |
| 2016-10-19 | $9.18 | $9.31 | $9.14 | $9.29 | $8.36 | 29,506,500 |
| 2016-10-18 | $9.09 | $9.20 | $9.06 | $9.18 | $8.26 | 23,350,180 |
| 2016-10-17 | $9.29 | $9.33 | $9.11 | $9.13 | $8.21 | 17,880,830 |
| 2016-10-14 | $9.28 | $9.33 | $9.16 | $9.29 | $8.36 | 17,549,680 |
| 2016-10-13 | $9.36 | $9.42 | $9.23 | $9.28 | $8.35 | 16,085,350 |
| 2016-10-12 | $9.35 | $9.51 | $9.28 | $9.37 | $8.43 | 17,467,870 |
| 2016-10-11 | $9.27 | $9.49 | $9.20 | $9.38 | $8.44 | 25,227,850 |
| 2016-10-10 | $9.25 | $9.28 | $9.11 | $9.27 | $8.34 | 23,318,330 |
| 2016-10-07 | $9.20 | $9.20 | $9.20 | $9.20 | $8.28 | 0 |
| 2016-10-06 | $9.20 | $9.20 | $9.20 | $9.20 | $8.28 | 0 |
| 2016-10-05 | $9.20 | $9.20 | $9.20 | $9.20 | $8.28 | 0 |
| 2016-10-04 | $9.20 | $9.20 | $9.20 | $9.20 | $8.28 | 0 |
| 2016-10-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.28 | 0 |
| 2016-09-30 | $9.19 | $9.27 | $9.04 | $9.20 | $8.28 | 25,326,270 |
| 2016-09-29 | $9.76 | $9.84 | $9.12 | $9.22 | $8.29 | 49,894,330 |
| 2016-09-28 | $10.17 | $10.38 | $9.86 | $9.95 | $8.95 | 10,604,410 |
| 2016-09-27 | $36.39 | $36.57 | $34.95 | $35.60 | $9.10 | 9,488,870 |
| 2016-09-26 | $36.51 | $37.27 | $36.33 | $36.37 | $9.30 | 5,793,450 |
| 2016-09-23 | $37.81 | $37.92 | $36.77 | $36.83 | $9.41 | 8,117,720 |
| 2016-09-22 | $38.36 | $38.56 | $37.88 | $37.92 | $9.69 | 9,230,700 |
| 2016-09-21 | $38.25 | $38.36 | $37.74 | $38.31 | $9.79 | 5,762,980 |
| 2016-09-20 | $37.70 | $38.36 | $37.60 | $38.25 | $9.78 | 7,286,140 |
| 2016-09-19 | $37.31 | $37.91 | $37.28 | $37.70 | $9.64 | 3,905,380 |
| 2016-09-16 | $37.36 | $37.36 | $37.36 | $37.36 | $9.55 | 0 |
| 2016-09-15 | $37.36 | $37.36 | $37.36 | $37.36 | $9.55 | 0 |
| 2016-09-14 | $37.25 | $37.66 | $36.83 | $37.36 | $9.55 | 4,768,390 |
| 2016-09-13 | $37.28 | $37.78 | $37.01 | $37.58 | $9.61 | 5,608,520 |
| 2016-09-12 | $36.65 | $37.59 | $36.30 | $36.96 | $9.45 | 7,085,130 |
| 2016-09-09 | $38.01 | $38.33 | $37.52 | $37.59 | $9.61 | 7,291,560 |
| 2016-09-08 | $38.70 | $38.70 | $37.88 | $38.18 | $9.76 | 7,643,770 |
| 2016-09-07 | $38.70 | $39.11 | $38.30 | $38.48 | $9.84 | 8,671,510 |
| 2016-09-06 | $37.51 | $38.79 | $37.45 | $38.78 | $9.91 | 10,756,250 |
| 2016-09-05 | $37.70 | $37.99 | $37.43 | $37.52 | $9.59 | 6,781,660 |
| 2016-09-02 | $38.75 | $38.91 | $37.46 | $37.71 | $9.64 | 14,389,240 |
| 2016-09-01 | $38.97 | $39.46 | $38.61 | $38.64 | $9.88 | 10,364,430 |
| 2016-08-31 | $39.00 | $39.14 | $38.51 | $39.06 | $9.98 | 10,990,740 |
| 2016-08-30 | $39.26 | $39.39 | $38.57 | $39.07 | $9.99 | 13,504,000 |
| 2016-08-29 | $40.08 | $40.47 | $38.64 | $39.06 | $9.98 | 26,024,440 |
| 2016-08-26 | $42.67 | $44.80 | $40.85 | $41.03 | $10.49 | 55,071,560 |
| 2016-08-25 | $39.52 | $41.83 | $38.81 | $41.76 | $10.67 | 26,908,750 |
| 2016-08-24 | $39.02 | $40.35 | $39.00 | $39.90 | $10.20 | 18,347,250 |
| 2016-08-23 | $38.30 | $39.18 | $38.29 | $38.96 | $9.96 | 9,451,140 |
| 2016-08-22 | $40.80 | $40.80 | $38.45 | $38.47 | $9.83 | 22,895,160 |
| 2016-08-19 | $38.91 | $40.75 | $38.90 | $40.42 | $10.33 | 23,720,790 |
| 2016-08-18 | $39.24 | $39.42 | $38.72 | $38.97 | $9.96 | 12,851,530 |
| 2016-08-17 | $38.29 | $39.73 | $37.80 | $39.51 | $10.10 | 22,857,390 |
| 2016-08-16 | $38.23 | $38.68 | $38.03 | $38.43 | $9.82 | 10,898,210 |
| 2016-08-15 | $36.93 | $38.20 | $36.67 | $38.09 | $9.74 | 13,733,290 |
| 2016-08-12 | $36.49 | $36.79 | $36.30 | $36.73 | $9.39 | 3,642,940 |
| 2016-08-11 | $37.31 | $37.58 | $36.42 | $36.51 | $9.33 | 7,055,600 |
| 2016-08-10 | $37.75 | $37.75 | $37.25 | $37.26 | $9.52 | 6,723,260 |
| 2016-08-09 | $36.52 | $37.84 | $36.38 | $37.68 | $9.63 | 11,613,010 |
| 2016-08-08 | $36.30 | $36.69 | $35.66 | $36.62 | $9.36 | 5,270,520 |
| 2016-08-05 | $36.85 | $36.96 | $36.16 | $36.32 | $9.28 | 4,319,190 |
| 2016-08-04 | $36.90 | $36.98 | $36.58 | $36.83 | $9.41 | 4,024,920 |
| 2016-08-03 | $36.88 | $36.93 | $36.41 | $36.73 | $9.39 | 4,784,000 |
| 2016-08-02 | $35.90 | $36.98 | $35.90 | $36.89 | $9.43 | 7,078,680 |
| 2016-08-01 | $36.30 | $36.31 | $35.55 | $35.96 | $9.19 | 4,269,710 |
| 2016-07-29 | $36.20 | $36.84 | $36.03 | $36.48 | $9.32 | 6,161,910 |
| 2016-07-28 | $35.70 | $36.18 | $35.60 | $36.07 | $9.22 | 5,646,140 |
| 2016-07-27 | $37.20 | $37.25 | $35.30 | $35.67 | $9.12 | 9,407,380 |
| 2016-07-26 | $36.71 | $37.30 | $36.69 | $37.14 | $9.49 | 5,167,080 |
| 2016-07-25 | $38.00 | $38.18 | $36.55 | $36.66 | $9.37 | 11,944,480 |
| 2016-07-22 | $38.70 | $38.82 | $38.08 | $38.10 | $9.74 | 9,637,270 |
| 2016-07-21 | $38.52 | $38.90 | $38.40 | $38.75 | $9.90 | 7,080,570 |
| 2016-07-20 | $39.12 | $39.14 | $38.43 | $38.47 | $9.83 | 9,130,200 |
| 2016-07-19 | $38.78 | $39.19 | $38.54 | $38.93 | $9.95 | 7,986,240 |
| 2016-07-18 | $38.63 | $38.94 | $38.05 | $38.69 | $9.89 | 7,356,440 |
| 2016-07-15 | $39.40 | $39.51 | $38.50 | $38.56 | $9.86 | 15,580,710 |
| 2016-07-14 | $39.40 | $39.59 | $39.10 | $39.39 | $10.07 | 9,201,850 |
| 2016-07-13 | $39.39 | $39.55 | $38.89 | $39.33 | $10.05 | 12,464,690 |
| 2016-07-12 | $38.95 | $39.39 | $38.53 | $39.10 | $9.99 | 14,647,660 |
| 2016-07-11 | $42.11 | $42.40 | $38.70 | $38.87 | $9.93 | 32,556,050 |
| 2016-07-08 | $41.65 | $43.36 | $41.30 | $41.90 | $10.71 | 26,449,910 |
| 2016-07-07 | $45.48 | $45.48 | $41.92 | $42.10 | $10.76 | 59,457,840 |
| 2016-07-06 | $40.00 | $41.66 | $39.69 | $41.51 | $10.61 | 9,809,970 |
| 2016-07-05 | $40.00 | $40.50 | $39.49 | $40.45 | $10.34 | 11,098,400 |
| 2016-07-04 | $40.83 | $40.94 | $39.66 | $40.12 | $10.25 | 16,061,940 |
| 2016-07-01 | $42.00 | $42.79 | $40.81 | $42.38 | $10.83 | 13,621,980 |
| 2016-06-30 | $39.90 | $41.88 | $39.52 | $41.85 | $10.70 | 14,917,860 |
| 2016-06-29 | $39.60 | $40.37 | $39.07 | $39.95 | $10.21 | 10,653,480 |
| 2016-06-28 | $36.99 | $40.48 | $36.99 | $39.75 | $10.16 | 18,203,230 |
| 2016-06-27 | $36.50 | $37.36 | $36.50 | $37.03 | $9.46 | 11,552,060 |
| 2016-06-24 | $36.10 | $36.79 | $34.70 | $36.48 | $9.32 | 9,419,260 |
| 2016-06-23 | $36.71 | $38.24 | $36.20 | $36.47 | $9.32 | 11,160,140 |
| 2016-06-22 | $36.15 | $36.90 | $36.15 | $36.70 | $9.38 | 10,722,160 |
| 2016-06-21 | $35.41 | $36.98 | $35.41 | $36.21 | $9.25 | 14,619,630 |
| 2016-06-20 | $32.90 | $35.52 | $32.90 | $35.25 | $9.01 | 10,784,980 |
| 2016-06-17 | $33.16 | $33.88 | $32.58 | $32.90 | $8.41 | 2,166,230 |
| 2016-06-16 | $32.86 | $33.82 | $32.66 | $33.16 | $8.48 | 3,614,910 |
| 2016-06-15 | $31.57 | $33.08 | $31.31 | $32.81 | $8.39 | 3,647,940 |
| 2016-06-14 | $31.32 | $31.79 | $31.32 | $31.58 | $8.07 | 1,640,880 |
| 2016-06-13 | $33.40 | $33.40 | $31.42 | $31.49 | $8.05 | 4,254,240 |
| 2016-06-10 | $33.80 | $33.80 | $33.80 | $33.80 | $8.64 | 0 |
| 2016-06-09 | $33.80 | $33.80 | $33.80 | $33.80 | $8.64 | 0 |
| 2016-06-08 | $33.84 | $34.14 | $33.62 | $33.80 | $8.64 | 2,652,920 |
| 2016-06-07 | $33.85 | $33.96 | $33.41 | $33.83 | $8.65 | 2,177,380 |
| 2016-06-06 | $33.86 | $34.23 | $33.70 | $33.90 | $8.66 | 4,442,460 |
| 2016-06-03 | $32.91 | $34.09 | $32.81 | $33.72 | $8.62 | 3,650,360 |
| 2016-06-02 | $33.01 | $33.12 | $32.70 | $32.93 | $8.42 | 2,208,640 |
| 2016-06-01 | $32.48 | $32.48 | $32.48 | $32.48 | $8.30 | 0 |
| 2016-05-31 | $31.48 | $32.50 | $31.31 | $32.48 | $8.30 | 3,381,750 |
| 2016-05-30 | $31.39 | $31.63 | $30.90 | $31.31 | $8.00 | 916,250 |
| 2016-05-27 | $31.50 | $31.62 | $31.29 | $31.50 | $8.05 | 1,530,710 |
| 2016-05-26 | $31.60 | $31.86 | $30.99 | $31.58 | $8.07 | 1,287,250 |
| 2016-05-25 | $31.90 | $32.25 | $31.54 | $31.62 | $8.08 | 1,389,290 |
| 2016-05-24 | $32.40 | $32.41 | $31.66 | $31.88 | $8.15 | 1,720,650 |
| 2016-05-23 | $31.90 | $32.40 | $31.70 | $32.38 | $8.28 | 2,509,800 |
| 2016-05-20 | $31.17 | $31.85 | $30.79 | $31.81 | $8.13 | 1,942,700 |
| 2016-05-19 | $30.54 | $31.65 | $30.50 | $31.31 | $8.00 | 2,850,580 |
| 2016-05-18 | $31.50 | $31.50 | $30.30 | $30.50 | $7.80 | 3,290,010 |
| 2016-05-17 | $31.73 | $31.96 | $31.41 | $31.67 | $8.09 | 3,951,310 |
| 2016-05-16 | $31.40 | $31.63 | $30.98 | $31.59 | $8.07 | 4,031,690 |
| 2016-05-13 | $31.10 | $31.79 | $31.10 | $31.48 | $8.05 | 2,850,320 |
| 2016-05-12 | $30.60 | $31.30 | $30.30 | $31.17 | $7.97 | 2,734,270 |
| 2016-05-11 | $31.00 | $31.47 | $30.80 | $30.93 | $7.91 | 2,099,140 |
| 2016-05-10 | $31.31 | $31.34 | $30.87 | $30.97 | $7.92 | 2,030,210 |
| 2016-05-09 | $31.03 | $31.29 | $30.55 | $31.13 | $7.96 | 3,418,290 |
| 2016-05-06 | $33.44 | $33.57 | $31.23 | $31.38 | $8.02 | 6,922,830 |
| 2016-05-05 | $33.31 | $33.52 | $33.05 | $33.35 | $8.52 | 4,819,220 |
| 2016-05-04 | $33.50 | $33.54 | $33.01 | $33.25 | $8.50 | 7,405,400 |
| 2016-05-03 | $33.31 | $33.86 | $32.73 | $33.57 | $8.58 | 6,633,210 |
| 2016-05-02 | $33.27 | $33.27 | $33.27 | $33.27 | $8.50 | 0 |
| 2016-04-29 | $33.00 | $33.74 | $32.90 | $33.27 | $8.50 | 7,589,590 |
| 2016-04-28 | $35.30 | $35.88 | $34.51 | $34.51 | $8.82 | 5,576,570 |
| 2016-04-27 | $37.48 | $38.97 | $37.05 | $38.34 | $9.80 | 10,172,140 |
| 2016-04-26 | $35.30 | $37.78 | $35.25 | $37.56 | $9.60 | 7,092,430 |
| 2016-04-25 | $34.75 | $35.50 | $34.31 | $34.99 | $8.94 | 2,693,280 |
| 2016-04-22 | $35.71 | $36.49 | $34.93 | $35.53 | $9.08 | 3,540,330 |
| 2016-04-21 | $36.01 | $36.75 | $35.70 | $36.11 | $9.23 | 3,235,510 |
| 2016-04-20 | $37.50 | $38.50 | $34.00 | $36.80 | $9.41 | 6,427,490 |
| 2016-04-19 | $37.00 | $37.15 | $36.63 | $37.01 | $9.46 | 2,020,590 |
| 2016-04-18 | $36.69 | $37.45 | $35.71 | $37.03 | $9.46 | 4,493,270 |
| 2016-04-15 | $36.85 | $37.10 | $36.10 | $36.42 | $9.31 | 2,341,070 |
| 2016-04-14 | $36.80 | $37.08 | $36.50 | $36.93 | $9.44 | 2,664,720 |
| 2016-04-13 | $36.20 | $36.95 | $36.07 | $36.88 | $9.43 | 6,719,220 |
| 2016-04-12 | $36.90 | $37.68 | $35.88 | $36.08 | $9.22 | 6,409,940 |
| 2016-04-11 | $37.46 | $38.10 | $37.08 | $37.21 | $9.51 | 4,541,700 |
| 2016-04-08 | $36.91 | $38.55 | $36.30 | $37.45 | $9.57 | 4,740,890 |
| 2016-04-07 | $37.87 | $38.58 | $36.99 | $37.03 | $9.46 | 5,880,040 |
| 2016-04-06 | $36.20 | $38.35 | $35.86 | $38.13 | $9.75 | 5,846,760 |
| 2016-04-05 | $36.10 | $36.59 | $35.80 | $36.20 | $9.25 | 4,476,380 |
| 2016-04-04 | $35.67 | $35.67 | $35.67 | $35.67 | $9.12 | 0 |
| 2016-04-01 | $35.49 | $35.97 | $34.70 | $35.67 | $9.12 | 2,624,930 |
| 2016-03-31 | $35.50 | $36.20 | $35.20 | $35.33 | $9.03 | 4,119,950 |
| 2016-03-30 | $33.00 | $35.58 | $33.00 | $35.12 | $8.98 | 3,851,020 |
| 2016-03-29 | $34.32 | $34.49 | $32.74 | $32.78 | $8.38 | 2,353,650 |
| 2016-03-28 | $33.40 | $34.66 | $33.40 | $34.24 | $8.75 | 3,176,350 |
| 2016-03-25 | $33.32 | $33.88 | $32.91 | $33.29 | $8.51 | 3,117,970 |
| 2016-03-24 | $34.00 | $34.08 | $33.42 | $33.45 | $8.55 | 2,203,240 |
| 2016-03-23 | $34.08 | $34.15 | $33.25 | $34.08 | $8.71 | 3,022,710 |
| 2016-03-22 | $32.70 | $34.80 | $32.35 | $34.21 | $8.74 | 4,403,920 |
| 2016-03-21 | $32.93 | $33.50 | $32.55 | $32.90 | $8.41 | 2,793,340 |
| 2016-03-18 | $31.90 | $32.78 | $31.90 | $32.56 | $8.32 | 2,397,060 |
| 2016-03-17 | $30.81 | $32.08 | $30.81 | $31.79 | $8.13 | 3,392,030 |
| 2016-03-16 | $31.50 | $31.94 | $30.85 | $30.90 | $7.90 | 2,490,170 |
| 2016-03-15 | $31.00 | $31.99 | $30.77 | $31.74 | $8.11 | 3,256,290 |
| 2016-03-14 | $30.55 | $31.29 | $30.32 | $30.97 | $7.92 | 3,426,050 |
| 2016-03-11 | $29.02 | $30.34 | $29.02 | $30.18 | $7.71 | 1,877,480 |
| 2016-03-10 | $29.80 | $30.81 | $29.51 | $29.56 | $7.56 | 1,900,180 |
| 2016-03-09 | $31.50 | $31.50 | $29.80 | $29.90 | $7.64 | 3,855,620 |
| 2016-03-08 | $28.95 | $29.10 | $28.01 | $29.07 | $7.43 | 1,953,980 |
| 2016-03-07 | $28.80 | $29.33 | $28.55 | $28.92 | $7.39 | 1,139,480 |
| 2016-03-04 | $29.00 | $29.82 | $28.30 | $28.53 | $7.29 | 3,220,260 |
| 2016-03-03 | $29.57 | $30.19 | $29.15 | $29.17 | $7.46 | 2,466,850 |
| 2016-03-02 | $28.01 | $29.63 | $27.81 | $29.43 | $7.52 | 1,861,220 |
| 2016-03-01 | $27.30 | $28.18 | $26.92 | $28.15 | $7.19 | 1,790,260 |
| 2016-02-29 | $28.51 | $28.85 | $26.00 | $26.96 | $6.89 | 2,219,530 |
| 2016-02-26 | $28.61 | $29.01 | $28.34 | $28.75 | $7.35 | 1,411,760 |
| 2016-02-25 | $31.65 | $31.66 | $28.13 | $28.37 | $7.25 | 2,472,790 |
| 2016-02-24 | $31.05 | $31.84 | $30.52 | $31.25 | $7.99 | 1,817,520 |
| 2016-02-23 | $31.69 | $31.97 | $31.00 | $31.38 | $8.02 | 1,708,640 |
| 2016-02-22 | $32.40 | $32.40 | $31.52 | $31.69 | $8.10 | 2,215,100 |
| 2016-02-19 | $30.50 | $31.87 | $30.50 | $31.70 | $8.10 | 2,723,760 |
| 2016-02-18 | $30.90 | $31.05 | $30.37 | $30.80 | $7.87 | 2,119,340 |
| 2016-02-17 | $30.49 | $30.75 | $29.83 | $30.66 | $7.84 | 1,938,940 |
| 2016-02-16 | $29.58 | $30.60 | $29.42 | $30.48 | $7.79 | 1,876,100 |
| 2016-02-15 | $28.11 | $29.70 | $27.85 | $29.58 | $7.56 | 1,573,560 |
| 2016-02-12 | $29.19 | $29.19 | $29.19 | $29.19 | $7.46 | 0 |
| 2016-02-11 | $29.19 | $29.19 | $29.19 | $29.19 | $7.46 | 0 |
| 2016-02-10 | $29.19 | $29.19 | $29.19 | $29.19 | $7.46 | 0 |
| 2016-02-09 | $29.19 | $29.19 | $29.19 | $29.19 | $7.46 | 0 |
| 2016-02-08 | $29.19 | $29.19 | $29.19 | $29.19 | $7.46 | 0 |
| 2016-02-05 | $29.10 | $29.46 | $29.00 | $29.19 | $7.46 | 1,716,390 |
| 2016-02-04 | $28.55 | $29.19 | $28.55 | $29.01 | $7.41 | 1,629,360 |
| 2016-02-03 | $28.60 | $28.60 | $27.92 | $28.51 | $7.29 | 1,378,670 |
| 2016-02-02 | $27.92 | $28.85 | $27.70 | $28.60 | $7.31 | 2,152,880 |
| 2016-02-01 | $27.86 | $28.15 | $27.33 | $27.89 | $7.13 | 1,642,510 |
| 2016-01-29 | $26.33 | $27.98 | $26.33 | $27.87 | $7.12 | 2,203,710 |
| 2016-01-28 | $27.25 | $27.50 | $26.06 | $26.65 | $6.81 | 1,972,500 |
| 2016-01-27 | $28.28 | $28.86 | $26.34 | $27.67 | $7.07 | 4,241,640 |
| 2016-01-26 | $30.95 | $31.00 | $28.25 | $28.25 | $7.22 | 3,383,240 |
| 2016-01-25 | $31.89 | $32.29 | $30.94 | $31.39 | $8.02 | 1,968,780 |
| 2016-01-22 | $31.99 | $32.70 | $30.67 | $31.43 | $8.03 | 2,236,620 |
| 2016-01-21 | $32.89 | $33.19 | $31.60 | $31.67 | $8.09 | 2,302,660 |
| 2016-01-20 | $33.33 | $34.00 | $32.70 | $32.99 | $8.43 | 3,210,730 |
| 2016-01-19 | $32.07 | $33.99 | $31.63 | $33.83 | $8.65 | 3,836,060 |
| 2016-01-18 | $30.90 | $32.59 | $30.25 | $32.35 | $8.27 | 3,094,870 |
| 2016-01-15 | $33.80 | $34.36 | $31.68 | $32.01 | $8.18 | 3,778,910 |
| 2016-01-14 | $32.01 | $34.66 | $31.61 | $34.51 | $8.82 | 2,906,730 |
| 2016-01-13 | $33.01 | $34.38 | $32.88 | $33.27 | $8.50 | 3,869,110 |
| 2016-01-12 | $32.87 | $33.44 | $32.02 | $33.10 | $8.46 | 3,327,530 |
| 2016-01-11 | $32.88 | $34.77 | $32.00 | $32.01 | $8.18 | 4,432,100 |
| 2016-01-08 | $32.50 | $34.28 | $30.70 | $33.25 | $8.50 | 6,412,960 |
| 2016-01-07 | $33.29 | $33.79 | $31.11 | $31.16 | $7.96 | 647,500 |
| 2016-01-06 | $34.30 | $34.84 | $33.70 | $34.55 | $8.83 | 3,575,330 |
| 2016-01-05 | $31.69 | $34.38 | $31.62 | $34.35 | $8.78 | 5,890,280 |
| 2016-01-04 | $36.85 | $37.20 | $33.10 | $33.13 | $8.47 | 3,440,680 |
| 2016-01-01 | $36.73 | $36.73 | $36.73 | $36.73 | $9.39 | 0 |
| 2015-12-31 | $39.20 | $39.40 | $36.10 | $36.73 | $9.39 | 7,338,060 |
| 2015-12-30 | $39.66 | $39.78 | $38.39 | $38.98 | $9.96 | 3,950,560 |
| 2015-12-29 | $38.80 | $39.40 | $38.80 | $39.33 | $10.05 | 1,722,050 |
| 2015-12-28 | $40.22 | $40.49 | $38.97 | $39.00 | $9.97 | 2,269,140 |
| 2015-12-25 | $40.30 | $40.30 | $39.36 | $39.97 | $10.22 | 2,139,570 |
| 2015-12-24 | $39.74 | $40.28 | $39.33 | $39.95 | $10.21 | 2,057,250 |
| 2015-12-23 | $41.37 | $41.38 | $39.45 | $39.50 | $10.10 | 3,971,720 |
| 2015-12-22 | $40.76 | $41.20 | $40.39 | $41.01 | $10.48 | 2,649,010 |
| 2015-12-21 | $39.66 | $41.28 | $39.50 | $40.65 | $10.39 | 3,973,880 |
| 2015-12-18 | $40.18 | $40.65 | $39.31 | $39.99 | $10.22 | 3,603,530 |
| 2015-12-17 | $39.96 | $40.18 | $39.38 | $40.03 | $10.23 | 3,765,500 |
| 2015-12-16 | $38.30 | $39.84 | $38.20 | $39.19 | $10.02 | 3,777,720 |
| 2015-12-15 | $37.94 | $38.59 | $37.62 | $38.06 | $9.73 | 2,575,870 |
| 2015-12-14 | $36.88 | $37.96 | $36.26 | $37.95 | $9.70 | 1,706,190 |
| 2015-12-11 | $38.27 | $38.27 | $36.88 | $36.98 | $9.45 | 3,253,700 |
| 2015-12-10 | $39.55 | $39.78 | $38.21 | $38.27 | $9.78 | 2,832,060 |
| 2015-12-09 | $39.04 | $39.60 | $38.50 | $39.26 | $10.03 | 3,571,950 |
| 2015-12-08 | $38.05 | $39.39 | $37.70 | $39.04 | $9.98 | 4,019,850 |
| 2015-12-07 | $37.42 | $38.63 | $37.42 | $38.24 | $9.77 | 2,614,540 |
| 2015-12-04 | $37.65 | $38.70 | $37.00 | $37.58 | $9.61 | 3,057,800 |
| 2015-12-03 | $36.84 | $38.14 | $36.84 | $38.00 | $9.71 | 2,578,800 |
| 2015-12-02 | $37.79 | $38.18 | $35.50 | $36.74 | $9.39 | 2,825,030 |
| 2015-12-01 | $38.03 | $38.87 | $37.52 | $38.12 | $9.74 | 3,436,900 |
| 2015-11-30 | $37.30 | $38.68 | $36.10 | $38.29 | $9.79 | 6,917,130 |
| 2015-11-27 | $39.00 | $39.66 | $36.51 | $37.00 | $9.46 | 6,442,720 |
| 2015-11-26 | $41.00 | $41.49 | $39.39 | $39.55 | $10.11 | 6,049,400 |
| 2015-11-25 | $39.68 | $41.00 | $39.00 | $40.12 | $10.25 | 5,407,060 |
| 2015-11-24 | $39.50 | $40.11 | $38.51 | $39.67 | $10.14 | 4,507,700 |
| 2015-11-23 | $40.21 | $40.29 | $39.38 | $39.58 | $10.12 | 6,860,400 |
| 2015-11-20 | $39.18 | $41.60 | $38.67 | $40.95 | $10.47 | 14,396,870 |
| 2015-11-19 | $36.78 | $38.70 | $36.60 | $38.67 | $9.88 | 8,945,830 |
| 2015-11-18 | $36.85 | $38.80 | $36.38 | $36.42 | $9.31 | 9,124,640 |
| 2015-11-17 | $35.30 | $37.37 | $35.15 | $36.73 | $9.39 | 8,053,450 |
| 2015-11-16 | $33.12 | $35.03 | $33.12 | $34.99 | $8.94 | 3,330,550 |
| 2015-11-13 | $34.75 | $35.00 | $33.70 | $33.86 | $8.65 | 3,998,790 |
| 2015-11-12 | $34.81 | $35.43 | $34.23 | $35.06 | $8.96 | 4,319,440 |
| 2015-11-11 | $33.52 | $34.99 | $33.20 | $34.95 | $8.93 | 4,711,800 |
| 2015-11-10 | $33.83 | $34.28 | $33.20 | $33.56 | $8.58 | 4,927,580 |
| 2015-11-09 | $33.57 | $34.66 | $32.82 | $34.31 | $8.77 | 5,057,760 |
| 2015-11-06 | $32.91 | $33.85 | $32.80 | $33.74 | $8.62 | 3,637,770 |
| 2015-11-05 | $32.71 | $33.46 | $32.46 | $32.76 | $8.37 | 5,217,750 |
| 2015-11-04 | $31.25 | $33.17 | $31.11 | $32.71 | $8.36 | 4,453,260 |
| 2015-11-03 | $31.21 | $31.45 | $30.66 | $30.88 | $7.89 | 2,982,950 |
| 2015-11-02 | $32.00 | $32.38 | $30.97 | $31.00 | $7.92 | 5,728,660 |
| 2015-10-30 | $33.38 | $33.44 | $32.59 | $32.87 | $8.40 | 2,339,950 |
| 2015-10-29 | $33.90 | $33.90 | $32.80 | $33.43 | $8.54 | 2,160,090 |
| 2015-10-28 | $33.70 | $34.72 | $33.20 | $33.40 | $8.54 | 3,905,190 |
| 2015-10-27 | $34.30 | $34.49 | $32.55 | $34.04 | $8.70 | 4,579,090 |
| 2015-10-26 | $32.41 | $34.79 | $32.41 | $34.72 | $8.87 | 7,752,620 |
| 2015-10-23 | $31.88 | $32.22 | $31.20 | $32.21 | $8.23 | 2,909,950 |
| 2015-10-22 | $30.74 | $31.61 | $29.84 | $31.60 | $8.08 | 3,669,490 |
| 2015-10-21 | $32.66 | $33.29 | $29.40 | $30.78 | $7.87 | 4,679,750 |
| 2015-10-20 | $31.55 | $33.70 | $31.55 | $32.66 | $8.35 | 6,345,730 |
| 2015-10-19 | $32.01 | $32.42 | $31.25 | $31.50 | $8.05 | 2,327,090 |
| 2015-10-16 | $32.51 | $32.63 | $31.05 | $32.00 | $8.18 | 3,519,680 |
| 2015-10-15 | $31.58 | $32.77 | $31.58 | $32.36 | $8.27 | 2,950,570 |
| 2015-10-14 | $32.02 | $32.68 | $31.35 | $31.40 | $8.03 | 2,732,570 |
| 2015-10-13 | $32.00 | $33.82 | $31.40 | $32.54 | $8.32 | 7,029,400 |
| 2015-10-12 | $30.05 | $32.49 | $30.05 | $32.12 | $8.21 | 3,726,840 |
| 2015-10-09 | $29.70 | $30.00 | $29.50 | $29.90 | $7.64 | 1,882,430 |
| 2015-10-08 | $29.68 | $30.50 | $29.39 | $29.90 | $7.64 | 3,375,280 |
| 2015-10-07 | $28.79 | $28.79 | $28.79 | $28.79 | $7.36 | 0 |
| 2015-10-06 | $28.79 | $28.79 | $28.79 | $28.79 | $7.36 | 0 |
| 2015-10-05 | $28.79 | $28.79 | $28.79 | $28.79 | $7.36 | 0 |
| 2015-10-02 | $28.79 | $28.79 | $28.79 | $28.79 | $7.36 | 0 |
| 2015-10-01 | $28.79 | $28.79 | $28.79 | $28.79 | $7.36 | 0 |
| 2015-09-30 | $28.86 | $29.29 | $28.10 | $28.79 | $7.36 | 2,510,100 |
| 2015-09-29 | $28.00 | $29.66 | $27.68 | $29.12 | $7.44 | 4,177,630 |
| 2015-09-28 | $26.54 | $28.48 | $25.82 | $28.06 | $7.17 | 1,731,910 |
| 2015-09-25 | $27.60 | $27.72 | $25.55 | $26.54 | $6.78 | 2,138,800 |
| 2015-09-24 | $27.58 | $28.00 | $27.10 | $27.74 | $7.09 | 3,483,690 |
| 2015-09-23 | $27.50 | $28.23 | $27.32 | $27.58 | $7.05 | 2,226,970 |
| 2015-09-22 | $29.09 | $29.09 | $28.31 | $28.53 | $7.29 | 1,824,200 |
| 2015-09-21 | $26.45 | $28.65 | $26.45 | $28.63 | $7.32 | 3,152,480 |
| 2015-09-18 | $26.16 | $27.46 | $26.16 | $27.29 | $6.85 | 2,639,240 |
| 2015-09-17 | $26.37 | $27.27 | $25.60 | $26.09 | $6.55 | 3,305,730 |
| 2015-09-16 | $24.50 | $26.60 | $24.30 | $26.35 | $6.61 | 2,968,170 |
| 2015-09-15 | $25.54 | $26.11 | $23.50 | $24.24 | $6.08 | 2,585,590 |
| 2015-09-14 | $27.97 | $28.13 | $25.30 | $26.04 | $6.53 | 2,851,840 |
| 2015-09-11 | $27.70 | $28.30 | $27.41 | $27.87 | $6.99 | 1,476,590 |
| 2015-09-10 | $27.62 | $28.34 | $27.57 | $27.86 | $6.99 | 1,334,730 |
| 2015-09-09 | $27.45 | $28.76 | $26.90 | $27.97 | $7.02 | 3,924,100 |
| 2015-09-08 | $25.21 | $27.26 | $24.80 | $26.99 | $6.77 | 2,878,800 |
| 2015-09-07 | $26.00 | $27.10 | $25.38 | $25.51 | $6.40 | 2,579,090 |
| 2015-09-04 | $25.00 | $25.00 | $25.00 | $25.00 | $6.27 | 0 |
| 2015-09-03 | $25.00 | $25.00 | $25.00 | $25.00 | $6.27 | 0 |
| 2015-09-02 | $23.75 | $27.40 | $23.75 | $25.00 | $6.27 | 3,503,930 |
| 2015-09-01 | $29.08 | $29.08 | $26.35 | $26.35 | $6.61 | 2,469,370 |
| 2015-08-31 | $29.20 | $30.40 | $29.01 | $29.28 | $7.35 | 3,489,100 |
| 2015-08-28 | $27.97 | $29.83 | $27.40 | $29.83 | $7.49 | 4,045,850 |
| 2015-08-27 | $26.88 | $27.48 | $25.30 | $27.12 | $6.81 | 2,860,390 |
Jiangsu Linyang Electronics Company Ltd (601222) News Headlines
Recent Jiangsu Linyang Electronics Company Ltd (601222) News
Similar Companies to Jiangsu Linyang Electronics Company Ltd (601222) 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 | -- | -- | -- |