Shantou Dongfeng Printing Company Ltd (601515) Exchange: SHG
Data as of July 9, 2025
$4.04 ($0.01) 0.25%
Shantou Dongfeng Printing Company Ltd - Daily Information
Click for more stock information on Shantou Dongfeng Printing Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $4.05 |
| Previous Close | $4.04 |
| High | $4.09 |
| Low | $4.01 |
| Adjusted Open | $4.05 |
| Previous Adjusted Close | $4.04 |
| Adjusted High | $4.09 |
| Adjusted Low | $4.01 |
About Shantou Dongfeng Printing Company Ltd (601515)
Shantou Dongfeng Printing Co.,Ltd. is principally engaged in the cigarette trademark printing, as well as the production and sale of related packing materials. The Company’s main products consist of cigarette labels and paper products. The Company's products are mainly provided to tobacco manufacturers. The Company primarily distributes its products within domestic market.
Invest in Shantou Dongfeng Printing Company Ltd (601515)
Historical Stock Data for Shantou Dongfeng Printing Company Ltd (601515)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $4.05 | $4.09 | $4.01 | $4.04 | $4.04 | 37,601,690 |
| 2025-07-07 | $3.87 | $4.09 | $3.86 | $4.03 | $4.03 | 71,541,610 |
| 2025-07-04 | $3.77 | $3.90 | $3.73 | $3.89 | $3.89 | 55,794,100 |
| 2025-07-03 | $3.68 | $3.83 | $3.62 | $3.80 | $3.80 | 48,467,760 |
| 2025-07-02 | $3.77 | $3.78 | $3.66 | $3.67 | $3.67 | 32,658,110 |
| 2025-06-30 | $3.80 | $3.85 | $3.71 | $3.82 | $3.82 | 56,816,170 |
| 2025-06-27 | $3.81 | $3.92 | $3.75 | $3.82 | $3.82 | 72,795,870 |
| 2025-06-26 | $3.75 | $3.99 | $3.72 | $3.77 | $3.77 | 104,721,620 |
| 2025-06-25 | $3.62 | $3.74 | $3.61 | $3.65 | $3.65 | 37,150,330 |
| 2025-06-24 | $3.49 | $3.64 | $3.46 | $3.60 | $3.60 | 44,248,650 |
| 2025-06-23 | $3.45 | $3.49 | $3.42 | $3.47 | $3.47 | 24,294,300 |
| 2025-06-20 | $3.49 | $3.54 | $3.44 | $3.45 | $3.45 | 22,601,660 |
| 2025-06-19 | $3.52 | $3.60 | $3.48 | $3.49 | $3.49 | 26,696,900 |
| 2025-06-18 | $3.54 | $3.56 | $3.48 | $3.52 | $3.52 | 24,420,640 |
| 2025-06-17 | $3.59 | $3.63 | $3.55 | $3.57 | $3.57 | 19,531,600 |
| 2025-06-13 | $3.71 | $3.74 | $3.60 | $3.65 | $3.65 | 26,398,080 |
| 2025-06-12 | $3.73 | $3.93 | $3.65 | $3.69 | $3.69 | 43,646,460 |
| 2025-06-11 | $3.68 | $3.75 | $3.65 | $3.70 | $3.70 | 22,703,270 |
| 2025-06-10 | $3.81 | $3.81 | $3.61 | $3.68 | $3.68 | 36,292,700 |
| 2025-06-09 | $3.79 | $3.84 | $3.76 | $3.80 | $3.80 | 21,110,290 |
| 2025-06-06 | $3.81 | $3.89 | $3.77 | $3.79 | $3.79 | 27,918,840 |
| 2025-06-05 | $3.87 | $3.91 | $3.80 | $3.81 | $3.81 | 29,685,380 |
| 2025-06-04 | $3.78 | $3.91 | $3.73 | $3.89 | $3.89 | 34,097,440 |
| 2025-06-03 | $3.75 | $3.81 | $3.70 | $3.77 | $3.77 | 24,634,110 |
| 2025-05-30 | $3.88 | $3.89 | $3.75 | $3.78 | $3.78 | 29,812,300 |
| 2025-05-29 | $3.86 | $3.95 | $3.84 | $3.89 | $3.89 | 26,187,570 |
| 2025-05-28 | $3.85 | $4.00 | $3.84 | $3.87 | $3.87 | 25,413,120 |
| 2025-05-27 | $3.90 | $3.91 | $3.83 | $3.86 | $3.86 | 27,248,740 |
| 2025-05-26 | $3.96 | $3.97 | $3.85 | $3.90 | $3.90 | 45,855,120 |
| 2025-05-23 | $4.08 | $4.11 | $3.96 | $3.96 | $3.96 | 37,561,070 |
| 2025-05-22 | $4.30 | $4.38 | $4.01 | $4.06 | $4.06 | 92,604,950 |
| 2025-05-21 | $4.09 | $4.22 | $4.06 | $4.21 | $4.21 | 65,678,500 |
| 2025-05-20 | $4.07 | $4.18 | $4.04 | $4.08 | $4.08 | 46,141,340 |
| 2025-05-19 | $4.07 | $4.08 | $3.95 | $4.04 | $4.04 | 30,101,060 |
| 2025-05-16 | $4.01 | $4.07 | $3.99 | $4.05 | $4.05 | 29,580,620 |
| 2025-05-15 | $4.14 | $4.14 | $3.99 | $4.02 | $4.02 | 43,806,830 |
| 2025-05-14 | $3.92 | $4.13 | $3.86 | $4.07 | $4.07 | 67,369,100 |
| 2025-05-13 | $4.07 | $4.08 | $3.85 | $3.91 | $3.91 | 61,859,710 |
| 2025-05-12 | $4.10 | $4.16 | $4.00 | $4.03 | $4.03 | 40,948,560 |
| 2025-05-09 | $4.08 | $4.11 | $4.02 | $4.09 | $4.09 | 35,868,290 |
| 2025-05-08 | $3.99 | $4.09 | $3.97 | $4.05 | $4.05 | 45,497,470 |
| 2025-05-07 | $4.03 | $4.07 | $3.86 | $4.02 | $4.02 | 66,506,950 |
| 2025-05-06 | $4.01 | $4.06 | $3.93 | $3.99 | $3.99 | 31,704,520 |
| 2025-04-30 | $3.96 | $4.10 | $3.90 | $3.99 | $3.99 | 52,551,760 |
| 2025-04-29 | $3.85 | $3.98 | $3.82 | $3.97 | $3.97 | 38,551,930 |
| 2025-04-28 | $3.90 | $3.95 | $3.80 | $3.85 | $3.85 | 44,523,380 |
| 2025-04-25 | $3.75 | $3.93 | $3.74 | $3.88 | $3.88 | 61,510,140 |
| 2025-04-24 | $3.72 | $3.75 | $3.65 | $3.72 | $3.72 | 48,587,620 |
| 2025-04-23 | $3.74 | $3.83 | $3.69 | $3.72 | $3.72 | 81,950,570 |
| 2025-04-22 | $3.40 | $3.74 | $3.40 | $3.74 | $3.74 | 111,155,130 |
| 2025-04-21 | $3.36 | $3.43 | $3.32 | $3.40 | $3.40 | 30,190,180 |
| 2025-04-18 | $3.33 | $3.37 | $3.31 | $3.36 | $3.36 | 24,339,530 |
| 2025-04-17 | $3.28 | $3.37 | $3.28 | $3.32 | $3.32 | 20,595,620 |
| 2025-04-16 | $3.32 | $3.36 | $3.25 | $3.31 | $3.31 | 30,404,420 |
| 2025-04-15 | $3.25 | $3.36 | $3.25 | $3.32 | $3.32 | 33,677,460 |
| 2025-04-14 | $3.19 | $3.39 | $3.18 | $3.30 | $3.30 | 49,656,580 |
| 2025-04-11 | $3.05 | $3.17 | $3.05 | $3.12 | $3.12 | 24,567,810 |
| 2025-04-10 | $3.00 | $3.16 | $3.00 | $3.08 | $3.08 | 32,665,570 |
| 2025-04-09 | $2.85 | $3.02 | $2.70 | $2.97 | $2.97 | 33,207,650 |
| 2025-04-08 | $2.81 | $3.00 | $2.81 | $2.86 | $2.86 | 31,856,280 |
| 2025-04-07 | $3.07 | $3.08 | $2.87 | $2.87 | $2.87 | 43,131,210 |
| 2025-04-03 | $3.15 | $3.29 | $3.15 | $3.19 | $3.19 | 27,415,380 |
| 2025-04-02 | $3.16 | $3.22 | $3.13 | $3.17 | $3.17 | 16,847,730 |
| 2025-04-01 | $3.17 | $3.20 | $3.15 | $3.15 | $3.15 | 14,613,800 |
| 2025-03-31 | $3.15 | $3.19 | $3.10 | $3.18 | $3.18 | 19,805,760 |
| 2025-03-28 | $3.25 | $3.26 | $3.15 | $3.17 | $3.17 | 25,135,900 |
| 2025-03-27 | $3.28 | $3.29 | $3.21 | $3.24 | $3.24 | 20,739,760 |
| 2025-03-26 | $3.26 | $3.34 | $3.23 | $3.27 | $3.27 | 22,998,290 |
| 2025-03-25 | $3.26 | $3.32 | $3.24 | $3.26 | $3.26 | 23,016,380 |
| 2025-03-24 | $3.43 | $3.44 | $3.20 | $3.26 | $3.26 | 46,611,680 |
| 2025-03-21 | $3.38 | $3.47 | $3.32 | $3.44 | $3.44 | 49,285,520 |
| 2025-03-20 | $3.35 | $3.45 | $3.32 | $3.40 | $3.40 | 46,010,300 |
| 2025-03-19 | $3.32 | $3.41 | $3.29 | $3.33 | $3.33 | 29,408,840 |
| 2025-03-18 | $3.35 | $3.37 | $3.27 | $3.32 | $3.32 | 29,652,280 |
| 2025-03-17 | $3.18 | $3.41 | $3.16 | $3.35 | $3.35 | 69,084,050 |
| 2025-03-14 | $3.10 | $3.19 | $3.07 | $3.17 | $3.17 | 35,194,300 |
| 2025-03-13 | $3.12 | $3.14 | $3.03 | $3.08 | $3.08 | 31,206,470 |
| 2025-03-12 | $3.17 | $3.18 | $3.10 | $3.12 | $3.12 | 25,039,760 |
| 2025-03-11 | $3.12 | $3.16 | $3.08 | $3.16 | $3.16 | 19,625,290 |
| 2025-03-10 | $3.17 | $3.18 | $3.12 | $3.14 | $3.14 | 18,358,120 |
| 2025-03-07 | $3.21 | $3.27 | $3.15 | $3.16 | $3.16 | 31,995,310 |
| 2025-03-06 | $3.14 | $3.21 | $3.13 | $3.21 | $3.21 | 35,791,990 |
| 2025-03-05 | $3.19 | $3.21 | $3.09 | $3.12 | $3.12 | 31,950,950 |
| 2025-03-04 | $3.21 | $3.23 | $3.16 | $3.20 | $3.20 | 23,910,230 |
| 2025-03-03 | $3.15 | $3.31 | $3.15 | $3.23 | $3.23 | 45,679,930 |
| 2025-02-28 | $3.30 | $3.36 | $3.16 | $3.17 | $3.17 | 44,130,540 |
| 2025-02-27 | $3.19 | $3.40 | $3.19 | $3.27 | $3.27 | 67,298,700 |
| 2025-02-26 | $3.20 | $3.23 | $3.15 | $3.19 | $3.19 | 32,593,200 |
| 2025-02-25 | $3.23 | $3.23 | $3.17 | $3.19 | $3.19 | 24,053,530 |
| 2025-02-24 | $3.25 | $3.28 | $3.22 | $3.25 | $3.25 | 23,304,460 |
| 2025-02-20 | $3.27 | $3.28 | $3.23 | $3.25 | $3.25 | 17,532,620 |
| 2025-02-19 | $3.24 | $3.28 | $3.23 | $3.27 | $3.27 | 19,531,090 |
| 2025-02-18 | $3.40 | $3.41 | $3.23 | $3.26 | $3.26 | 38,599,990 |
| 2025-02-17 | $3.31 | $3.42 | $3.30 | $3.41 | $3.41 | 36,940,640 |
| 2025-02-14 | $3.33 | $3.41 | $3.28 | $3.30 | $3.30 | 31,446,260 |
| 2025-02-13 | $3.26 | $3.38 | $3.24 | $3.30 | $3.30 | 30,379,160 |
| 2025-02-12 | $3.27 | $3.31 | $3.21 | $3.26 | $3.26 | 29,051,720 |
| 2025-02-11 | $3.33 | $3.35 | $3.21 | $3.28 | $3.28 | 30,382,940 |
| 2025-02-10 | $3.26 | $3.36 | $3.25 | $3.33 | $3.33 | 37,079,220 |
| 2025-02-07 | $3.22 | $3.33 | $3.20 | $3.25 | $3.25 | 39,128,740 |
| 2025-02-06 | $3.15 | $3.29 | $3.08 | $3.22 | $3.22 | 49,978,540 |
| 2025-02-05 | $2.96 | $3.24 | $2.96 | $3.15 | $3.15 | 98,754,780 |
| 2025-01-27 | $3.16 | $3.38 | $3.16 | $3.29 | $3.29 | 59,956,720 |
| 2025-01-24 | $3.30 | $3.46 | $3.07 | $3.07 | $3.07 | 106,071,930 |
| 2025-01-23 | $3.76 | $3.84 | $3.41 | $3.41 | $3.41 | 84,239,530 |
| 2025-01-22 | $4.19 | $4.26 | $3.70 | $3.79 | $3.79 | 106,631,870 |
| 2025-01-17 | $3.86 | $3.90 | $3.77 | $3.87 | $3.87 | 17,433,460 |
| 2025-01-16 | $3.88 | $3.93 | $3.82 | $3.85 | $3.85 | 13,368,680 |
| 2025-01-15 | $3.92 | $3.94 | $3.83 | $3.86 | $3.86 | 13,319,390 |
| 2025-01-14 | $3.87 | $3.95 | $3.75 | $3.94 | $3.94 | 22,413,180 |
| 2025-01-13 | $3.60 | $3.90 | $3.60 | $3.84 | $3.84 | 33,877,860 |
| 2025-01-09 | $3.59 | $3.82 | $3.59 | $3.80 | $3.80 | 25,730,610 |
| 2025-01-08 | $3.52 | $3.64 | $3.42 | $3.62 | $3.62 | 24,086,120 |
| 2025-01-07 | $3.54 | $3.58 | $3.49 | $3.51 | $3.51 | 18,405,140 |
| 2025-01-06 | $3.72 | $3.76 | $3.49 | $3.55 | $3.55 | 33,308,700 |
| 2025-01-03 | $3.94 | $3.95 | $3.70 | $3.72 | $3.72 | 27,131,570 |
| 2025-01-02 | $3.98 | $4.08 | $3.90 | $3.94 | $3.94 | 22,674,840 |
| 2024-12-31 | $4.10 | $4.12 | $3.97 | $3.98 | $3.98 | 18,175,360 |
| 2024-12-30 | $4.15 | $4.16 | $3.99 | $4.08 | $4.08 | 22,415,750 |
| 2024-12-27 | $4.20 | $4.24 | $4.13 | $4.16 | $4.16 | 26,063,480 |
| 2024-12-26 | $4.18 | $4.25 | $4.14 | $4.17 | $4.17 | 28,999,250 |
| 2024-12-25 | $4.02 | $4.19 | $3.93 | $4.18 | $4.18 | 38,466,830 |
| 2024-12-24 | $4.05 | $4.10 | $3.98 | $4.01 | $4.01 | 20,141,670 |
| 2024-12-23 | $4.24 | $4.28 | $3.97 | $4.03 | $4.03 | 39,307,450 |
| 2024-12-20 | $4.07 | $4.37 | $4.06 | $4.24 | $4.24 | 62,758,990 |
| 2024-12-19 | $3.98 | $4.20 | $3.93 | $4.08 | $4.08 | 37,981,960 |
| 2024-12-18 | $3.91 | $4.05 | $3.87 | $4.00 | $4.00 | 27,882,000 |
| 2024-12-17 | $4.02 | $4.02 | $3.87 | $3.91 | $3.91 | 26,198,010 |
| 2024-12-16 | $4.10 | $4.14 | $3.97 | $4.02 | $4.02 | 32,952,940 |
| 2024-12-13 | $4.18 | $4.18 | $4.10 | $4.10 | $4.10 | 23,646,440 |
| 2024-12-12 | $4.25 | $4.25 | $4.15 | $4.19 | $4.19 | 21,309,880 |
| 2024-12-11 | $4.11 | $4.29 | $4.09 | $4.26 | $4.26 | 37,735,910 |
| 2024-12-10 | $4.25 | $4.28 | $4.08 | $4.11 | $4.11 | 27,208,090 |
| 2024-12-09 | $4.17 | $4.25 | $4.08 | $4.16 | $4.16 | 37,713,580 |
| 2024-12-06 | $4.18 | $4.26 | $4.10 | $4.18 | $4.18 | 36,184,070 |
| 2024-12-05 | $4.00 | $4.27 | $3.96 | $4.20 | $4.20 | 49,676,490 |
| 2024-12-04 | $4.11 | $4.19 | $3.98 | $4.00 | $4.00 | 27,398,500 |
| 2024-12-03 | $4.20 | $4.21 | $4.08 | $4.16 | $4.16 | 27,572,060 |
| 2024-12-02 | $4.00 | $4.21 | $3.96 | $4.18 | $4.18 | 42,882,350 |
| 2024-11-29 | $3.98 | $4.09 | $3.89 | $3.98 | $3.98 | 39,315,700 |
| 2024-11-28 | $3.89 | $4.07 | $3.88 | $3.97 | $3.97 | 33,983,140 |
| 2024-11-27 | $3.84 | $3.90 | $3.67 | $3.90 | $3.90 | 27,854,280 |
| 2024-11-26 | $3.95 | $3.98 | $3.79 | $3.86 | $3.86 | 32,524,940 |
| 2024-11-25 | $3.92 | $4.00 | $3.84 | $3.97 | $3.97 | 37,674,730 |
| 2024-11-22 | $4.16 | $4.25 | $3.95 | $3.95 | $3.95 | 39,414,250 |
| 2024-11-21 | $4.17 | $4.23 | $4.12 | $4.18 | $4.18 | 33,163,850 |
| 2024-11-20 | $4.05 | $4.21 | $3.98 | $4.16 | $4.16 | 40,531,360 |
| 2024-11-19 | $4.01 | $4.09 | $3.92 | $4.06 | $4.06 | 35,180,200 |
| 2024-11-18 | $4.00 | $4.21 | $3.80 | $4.08 | $4.08 | 65,162,100 |
| 2024-11-15 | $3.83 | $4.05 | $3.82 | $3.96 | $3.96 | 47,909,920 |
| 2024-11-14 | $3.84 | $3.97 | $3.81 | $3.83 | $3.83 | 24,779,770 |
| 2024-11-13 | $3.91 | $4.03 | $3.82 | $3.84 | $3.84 | 33,210,190 |
| 2024-11-12 | $4.00 | $4.10 | $3.85 | $3.94 | $3.94 | 47,602,580 |
| 2024-11-11 | $3.80 | $4.04 | $3.77 | $3.98 | $3.98 | 53,122,680 |
| 2024-11-08 | $3.79 | $3.96 | $3.72 | $3.79 | $3.79 | 48,972,630 |
| 2024-11-07 | $3.73 | $3.80 | $3.66 | $3.78 | $3.78 | 28,395,280 |
| 2024-11-06 | $3.62 | $3.85 | $3.58 | $3.77 | $3.77 | 49,862,910 |
| 2024-11-05 | $3.48 | $3.69 | $3.47 | $3.61 | $3.61 | 43,064,770 |
| 2024-11-04 | $3.32 | $3.54 | $3.24 | $3.50 | $3.50 | 34,160,480 |
| 2024-11-01 | $3.56 | $3.56 | $3.27 | $3.28 | $3.28 | 37,581,340 |
| 2024-10-31 | $3.40 | $3.61 | $3.38 | $3.57 | $3.57 | 40,060,450 |
| 2024-10-30 | $3.35 | $3.55 | $3.32 | $3.41 | $3.41 | 37,719,690 |
| 2024-10-29 | $3.48 | $3.55 | $3.34 | $3.36 | $3.36 | 51,481,250 |
| 2024-10-28 | $3.23 | $3.49 | $3.23 | $3.47 | $3.47 | 47,959,360 |
| 2024-10-25 | $3.11 | $3.26 | $3.10 | $3.24 | $3.24 | 34,475,160 |
| 2024-10-24 | $3.19 | $3.22 | $3.09 | $3.13 | $3.13 | 33,446,010 |
| 2024-10-23 | $3.01 | $3.23 | $2.97 | $3.19 | $3.19 | 64,009,280 |
| 2024-10-22 | $2.82 | $3.02 | $2.79 | $3.00 | $3.00 | 56,622,460 |
| 2024-10-21 | $2.78 | $2.86 | $2.77 | $2.82 | $2.82 | 30,578,030 |
| 2024-10-18 | $2.70 | $2.90 | $2.66 | $2.77 | $2.77 | 42,199,870 |
| 2024-10-17 | $2.78 | $2.82 | $2.68 | $2.69 | $2.69 | 25,519,960 |
| 2024-10-16 | $2.72 | $2.81 | $2.71 | $2.76 | $2.76 | 21,454,020 |
| 2024-10-15 | $2.83 | $2.87 | $2.75 | $2.75 | $2.75 | 30,226,140 |
| 2024-10-14 | $2.72 | $2.85 | $2.70 | $2.84 | $2.84 | 31,967,280 |
| 2024-10-11 | $2.82 | $2.84 | $2.68 | $2.73 | $2.73 | 29,995,340 |
| 2024-10-10 | $2.85 | $2.92 | $2.75 | $2.82 | $2.82 | 37,045,640 |
| 2024-10-09 | $3.10 | $3.10 | $2.82 | $2.82 | $2.82 | 57,443,120 |
| 2024-10-08 | $3.38 | $3.38 | $2.98 | $3.13 | $3.13 | 93,862,860 |
| 2024-09-30 | $2.93 | $3.08 | $2.83 | $3.08 | $3.08 | 77,886,070 |
| 2024-09-27 | $2.69 | $2.89 | $2.67 | $2.80 | $2.80 | 36,114,610 |
| 2024-09-26 | $2.57 | $2.67 | $2.52 | $2.67 | $2.67 | 43,706,260 |
| 2024-09-25 | $2.54 | $2.67 | $2.54 | $2.56 | $2.56 | 52,497,270 |
| 2024-09-24 | $2.36 | $2.54 | $2.36 | $2.52 | $2.52 | 54,527,470 |
| 2024-09-23 | $2.34 | $2.39 | $2.30 | $2.36 | $2.36 | 29,197,200 |
| 2024-09-20 | $2.39 | $2.41 | $2.31 | $2.33 | $2.33 | 29,621,460 |
| 2024-09-19 | $2.32 | $2.47 | $2.29 | $2.40 | $2.40 | 42,453,710 |
| 2024-09-18 | $2.34 | $2.37 | $2.26 | $2.30 | $2.30 | 28,335,560 |
| 2024-09-13 | $2.46 | $2.47 | $2.34 | $2.35 | $2.35 | 46,800,280 |
| 2024-09-12 | $2.51 | $2.56 | $2.46 | $2.46 | $2.46 | 46,647,300 |
| 2024-09-11 | $2.54 | $2.61 | $2.49 | $2.57 | $2.57 | 54,940,820 |
| 2024-09-10 | $2.68 | $2.72 | $2.47 | $2.55 | $2.55 | 63,026,530 |
| 2024-09-09 | $2.58 | $2.73 | $2.55 | $2.67 | $2.67 | 82,470,590 |
| 2024-09-06 | $2.82 | $2.93 | $2.73 | $2.73 | $2.73 | 115,652,170 |
| 2024-09-05 | $2.82 | $3.03 | $2.70 | $3.03 | $3.03 | 167,132,090 |
| 2024-09-04 | $2.60 | $2.75 | $2.50 | $2.75 | $2.75 | 73,786,390 |
| 2024-09-03 | $2.28 | $2.50 | $2.28 | $2.50 | $2.50 | 16,426,840 |
| 2024-09-02 | $2.31 | $2.32 | $2.26 | $2.27 | $2.27 | 15,337,400 |
| 2024-08-30 | $2.25 | $2.36 | $2.23 | $2.31 | $2.31 | 16,965,230 |
| 2024-08-29 | $2.20 | $2.27 | $2.17 | $2.26 | $2.26 | 16,765,780 |
| 2024-08-28 | $2.20 | $2.28 | $2.18 | $2.21 | $2.21 | 21,356,820 |
| 2024-08-27 | $2.28 | $2.28 | $2.20 | $2.20 | $2.20 | 13,845,750 |
| 2024-08-26 | $2.25 | $2.32 | $2.23 | $2.27 | $2.27 | 20,974,730 |
| 2024-08-23 | $2.29 | $2.31 | $2.23 | $2.24 | $2.24 | 14,378,600 |
| 2024-08-22 | $2.30 | $2.35 | $2.27 | $2.28 | $2.28 | 12,999,060 |
| 2024-08-21 | $2.31 | $2.34 | $2.28 | $2.31 | $2.31 | 12,481,500 |
| 2024-08-20 | $2.38 | $2.43 | $2.30 | $2.31 | $2.31 | 20,070,850 |
| 2024-08-19 | $2.34 | $2.42 | $2.33 | $2.39 | $2.39 | 23,582,900 |
| 2024-08-16 | $2.48 | $2.50 | $2.28 | $2.36 | $2.36 | 39,678,990 |
| 2024-08-15 | $2.53 | $2.57 | $2.46 | $2.49 | $2.49 | 31,307,820 |
| 2024-08-14 | $2.66 | $2.68 | $2.52 | $2.54 | $2.54 | 21,762,470 |
| 2024-08-13 | $2.65 | $2.69 | $2.62 | $2.66 | $2.66 | 6,967,340 |
| 2024-08-12 | $2.68 | $2.69 | $2.64 | $2.66 | $2.66 | 8,333,130 |
| 2024-08-09 | $2.73 | $2.74 | $2.67 | $2.68 | $2.68 | 7,607,220 |
| 2024-08-08 | $2.68 | $2.74 | $2.67 | $2.72 | $2.72 | 10,421,920 |
| 2024-08-07 | $2.68 | $2.71 | $2.66 | $2.70 | $2.70 | 9,050,060 |
| 2024-08-06 | $2.71 | $2.72 | $2.65 | $2.69 | $2.69 | 11,466,420 |
| 2024-08-05 | $2.65 | $2.77 | $2.64 | $2.69 | $2.69 | 17,576,340 |
| 2024-08-02 | $2.69 | $2.74 | $2.67 | $2.67 | $2.67 | 10,831,960 |
| 2024-08-01 | $2.74 | $2.78 | $2.67 | $2.70 | $2.70 | 15,216,800 |
| 2024-07-31 | $2.59 | $2.77 | $2.59 | $2.75 | $2.75 | 20,004,420 |
| 2024-07-30 | $2.54 | $2.59 | $2.54 | $2.59 | $2.59 | 11,215,770 |
| 2024-07-29 | $2.56 | $2.59 | $2.53 | $2.56 | $2.56 | 13,459,660 |
| 2024-07-26 | $2.53 | $2.60 | $2.52 | $2.56 | $2.56 | 17,084,380 |
| 2024-07-25 | $2.59 | $2.63 | $2.52 | $2.55 | $2.55 | 22,311,500 |
| 2024-07-24 | $2.76 | $2.76 | $2.57 | $2.60 | $2.60 | 39,929,480 |
| 2024-07-23 | $2.89 | $2.94 | $2.75 | $2.78 | $2.78 | 20,747,690 |
| 2024-07-22 | $2.91 | $2.96 | $2.88 | $2.90 | $2.90 | 10,031,720 |
| 2024-07-19 | $2.94 | $2.98 | $2.90 | $2.93 | $2.93 | 8,338,040 |
| 2024-07-18 | $2.95 | $2.98 | $2.86 | $2.97 | $2.97 | 11,325,900 |
| 2024-07-17 | $2.99 | $3.01 | $2.95 | $2.96 | $2.96 | 11,105,580 |
| 2024-07-16 | $3.05 | $3.09 | $2.96 | $3.00 | $3.00 | 16,507,350 |
| 2024-07-15 | $3.35 | $3.36 | $3.05 | $3.05 | $3.05 | 27,568,520 |
| 2024-07-12 | $3.36 | $3.43 | $3.34 | $3.39 | $3.39 | 10,443,870 |
| 2024-07-11 | $3.33 | $3.44 | $3.33 | $3.35 | $3.35 | 14,624,480 |
| 2024-07-10 | $3.36 | $3.37 | $3.28 | $3.31 | $3.31 | 7,243,460 |
| 2024-07-09 | $3.40 | $3.41 | $3.30 | $3.38 | $3.38 | 10,129,710 |
| 2024-07-08 | $3.58 | $3.58 | $3.37 | $3.40 | $3.40 | 18,669,450 |
| 2024-07-05 | $3.53 | $3.66 | $3.51 | $3.60 | $3.60 | 11,845,550 |
| 2024-07-04 | $3.73 | $3.74 | $3.55 | $3.57 | $3.57 | 17,023,120 |
| 2024-07-03 | $3.70 | $3.77 | $3.69 | $3.73 | $3.73 | 4,935,440 |
| 2024-07-02 | $3.66 | $3.76 | $3.64 | $3.72 | $3.72 | 14,235,870 |
| 2024-07-01 | $3.64 | $3.68 | $3.60 | $3.66 | $3.66 | 5,992,420 |
| 2024-06-28 | $3.63 | $3.72 | $3.63 | $3.65 | $3.65 | 5,717,820 |
| 2024-06-27 | $3.74 | $3.75 | $3.66 | $3.66 | $3.66 | 6,165,320 |
| 2024-06-26 | $3.73 | $3.75 | $3.67 | $3.74 | $3.74 | 8,412,750 |
| 2024-06-25 | $3.69 | $3.80 | $3.65 | $3.74 | $3.74 | 9,377,250 |
| 2024-06-24 | $3.82 | $3.82 | $3.67 | $3.74 | $3.74 | 14,499,580 |
| 2024-06-21 | $3.87 | $3.95 | $3.83 | $3.83 | $3.83 | 24,395,460 |
| 2024-06-20 | $3.84 | $3.93 | $3.77 | $3.90 | $3.90 | 20,347,160 |
| 2024-06-19 | $3.95 | $3.96 | $3.85 | $3.86 | $3.86 | 9,059,830 |
| 2024-06-18 | $3.81 | $3.97 | $3.77 | $3.95 | $3.95 | 16,752,720 |
| 2024-06-17 | $3.96 | $3.97 | $3.79 | $3.81 | $3.81 | 26,606,590 |
| 2024-06-14 | $3.87 | $4.01 | $3.82 | $3.96 | $3.96 | 26,213,410 |
| 2024-06-13 | $4.00 | $4.03 | $3.94 | $3.97 | $3.97 | 10,797,460 |
| 2024-06-12 | $3.95 | $4.08 | $3.91 | $4.02 | $4.02 | 20,855,670 |
| 2024-06-11 | $4.04 | $4.06 | $3.93 | $3.95 | $3.95 | 19,810,160 |
| 2024-06-07 | $4.05 | $4.07 | $3.88 | $4.05 | $4.05 | 31,545,920 |
| 2024-06-06 | $4.07 | $4.13 | $3.99 | $4.02 | $4.02 | 36,429,160 |
| 2024-06-05 | $3.94 | $4.20 | $3.91 | $4.07 | $4.07 | 59,492,660 |
| 2024-06-04 | $3.82 | $3.95 | $3.73 | $3.95 | $3.95 | 23,165,410 |
| 2024-06-03 | $3.87 | $3.90 | $3.75 | $3.83 | $3.83 | 22,583,420 |
| 2024-05-31 | $3.62 | $3.92 | $3.60 | $3.78 | $3.78 | 35,639,010 |
| 2024-05-30 | $3.71 | $3.71 | $3.59 | $3.62 | $3.62 | 17,208,180 |
| 2024-05-29 | $3.69 | $3.73 | $3.66 | $3.67 | $3.67 | 13,147,980 |
| 2024-05-28 | $3.85 | $3.85 | $3.69 | $3.70 | $3.70 | 22,390,390 |
| 2024-05-27 | $3.99 | $4.01 | $3.75 | $3.83 | $3.83 | 24,024,210 |
| 2024-05-24 | $4.12 | $4.17 | $3.95 | $3.96 | $3.96 | 20,426,280 |
| 2024-05-23 | $4.26 | $4.26 | $4.08 | $4.09 | $4.09 | 24,164,210 |
| 2024-05-22 | $4.17 | $4.35 | $4.17 | $4.26 | $4.26 | 42,961,760 |
| 2024-05-21 | $4.22 | $4.24 | $4.11 | $4.17 | $4.17 | 23,284,180 |
| 2024-05-20 | $4.08 | $4.25 | $4.07 | $4.24 | $4.24 | 60,697,040 |
| 2024-05-17 | $3.85 | $4.12 | $3.85 | $4.08 | $4.08 | 63,950,510 |
| 2024-05-16 | $3.91 | $3.92 | $3.82 | $3.86 | $3.86 | 14,467,160 |
| 2024-05-15 | $3.91 | $3.95 | $3.86 | $3.89 | $3.89 | 14,010,820 |
| 2024-05-14 | $3.78 | $3.94 | $3.78 | $3.91 | $3.91 | 18,349,270 |
| 2024-05-13 | $3.82 | $3.89 | $3.74 | $3.82 | $3.82 | 21,016,180 |
| 2024-05-10 | $3.87 | $3.97 | $3.80 | $3.82 | $3.82 | 19,840,410 |
| 2024-05-09 | $3.90 | $4.05 | $3.82 | $3.85 | $3.85 | 48,594,310 |
| 2024-05-08 | $3.80 | $3.96 | $3.75 | $3.93 | $3.93 | 36,146,050 |
| 2024-05-07 | $3.79 | $3.83 | $3.69 | $3.78 | $3.78 | 25,871,050 |
| 2024-05-06 | $3.66 | $3.80 | $3.66 | $3.75 | $3.75 | 27,958,550 |
| 2024-04-30 | $3.58 | $3.92 | $3.56 | $3.60 | $3.60 | 53,310,450 |
| 2024-04-29 | $3.41 | $3.57 | $3.41 | $3.56 | $3.56 | 20,820,890 |
| 2024-04-26 | $3.36 | $3.42 | $3.36 | $3.41 | $3.41 | 11,685,730 |
| 2024-04-25 | $3.36 | $3.42 | $3.35 | $3.38 | $3.38 | 13,246,930 |
| 2024-04-24 | $3.31 | $3.39 | $3.31 | $3.37 | $3.37 | 10,947,330 |
| 2024-04-23 | $3.41 | $3.46 | $3.31 | $3.34 | $3.34 | 22,874,590 |
| 2024-04-22 | $3.53 | $3.64 | $3.41 | $3.43 | $3.43 | 29,243,060 |
| 2024-04-19 | $3.91 | $3.92 | $3.53 | $3.54 | $3.54 | 61,298,250 |
| 2024-04-18 | $4.15 | $4.15 | $3.91 | $3.92 | $3.92 | 36,033,270 |
| 2024-04-17 | $3.76 | $4.10 | $3.76 | $4.05 | $4.05 | 48,365,930 |
| 2024-04-16 | $3.97 | $3.99 | $3.72 | $3.74 | $3.74 | 16,452,040 |
| 2024-04-15 | $4.00 | $4.04 | $3.80 | $3.96 | $3.96 | 17,883,230 |
| 2024-04-12 | $4.06 | $4.09 | $3.95 | $3.98 | $3.98 | 13,456,830 |
| 2024-04-11 | $4.03 | $4.15 | $4.01 | $4.06 | $4.06 | 18,366,380 |
| 2024-04-10 | $4.18 | $4.18 | $4.04 | $4.07 | $4.07 | 20,470,000 |
| 2024-04-09 | $3.90 | $4.24 | $3.90 | $4.17 | $4.17 | 48,791,710 |
| 2024-04-08 | $3.99 | $4.06 | $3.91 | $3.92 | $3.92 | 23,240,840 |
| 2024-04-03 | $4.08 | $4.11 | $3.93 | $3.97 | $3.97 | 31,804,850 |
| 2024-04-02 | $3.93 | $4.17 | $3.83 | $4.06 | $4.06 | 71,314,650 |
| 2024-04-01 | $3.78 | $3.90 | $3.75 | $3.83 | $3.83 | 43,763,060 |
| 2024-03-29 | $3.47 | $3.85 | $3.47 | $3.80 | $3.80 | 75,916,980 |
| 2024-03-28 | $3.65 | $3.70 | $3.41 | $3.50 | $3.50 | 40,439,690 |
| 2024-03-27 | $3.73 | $3.76 | $3.66 | $3.66 | $3.66 | 13,456,930 |
| 2024-03-26 | $3.72 | $3.74 | $3.66 | $3.72 | $3.72 | 9,233,560 |
| 2024-03-25 | $3.72 | $3.76 | $3.70 | $3.72 | $3.72 | 10,928,380 |
| 2024-03-22 | $3.79 | $3.79 | $3.71 | $3.73 | $3.73 | 8,990,220 |
| 2024-03-21 | $3.82 | $3.83 | $3.75 | $3.77 | $3.77 | 12,014,840 |
| 2024-03-20 | $3.77 | $3.86 | $3.75 | $3.82 | $3.82 | 14,950,640 |
| 2024-03-19 | $3.89 | $3.96 | $3.78 | $3.79 | $3.79 | 25,179,540 |
| 2024-03-18 | $3.78 | $3.86 | $3.72 | $3.85 | $3.85 | 29,295,820 |
| 2024-03-15 | $3.72 | $3.78 | $3.71 | $3.78 | $3.78 | 11,179,120 |
| 2024-03-14 | $3.69 | $3.75 | $3.69 | $3.74 | $3.74 | 16,854,350 |
| 2024-03-13 | $3.73 | $3.75 | $3.65 | $3.72 | $3.72 | 19,159,070 |
| 2024-03-12 | $3.71 | $3.76 | $3.68 | $3.74 | $3.74 | 14,665,360 |
| 2024-03-11 | $3.66 | $3.74 | $3.64 | $3.71 | $3.71 | 11,925,910 |
| 2024-03-08 | $3.61 | $3.74 | $3.60 | $3.66 | $3.66 | 17,431,580 |
| 2024-03-07 | $3.65 | $3.68 | $3.61 | $3.62 | $3.62 | 11,431,240 |
| 2024-03-06 | $3.66 | $3.71 | $3.64 | $3.65 | $3.65 | 13,198,210 |
| 2024-03-05 | $3.75 | $3.77 | $3.66 | $3.69 | $3.69 | 17,953,220 |
| 2024-03-04 | $3.83 | $3.87 | $3.70 | $3.76 | $3.76 | 28,691,400 |
| 2024-03-01 | $3.82 | $3.90 | $3.75 | $3.84 | $3.84 | 29,843,930 |
| 2024-02-29 | $3.71 | $3.81 | $3.68 | $3.81 | $3.81 | 19,475,410 |
| 2024-02-28 | $3.81 | $3.82 | $3.66 | $3.74 | $3.74 | 30,705,770 |
| 2024-02-27 | $3.68 | $3.78 | $3.67 | $3.77 | $3.77 | 13,194,280 |
| 2024-02-26 | $3.66 | $3.73 | $3.62 | $3.70 | $3.70 | 14,302,300 |
| 2024-02-23 | $3.60 | $3.75 | $3.58 | $3.67 | $3.67 | 18,809,610 |
| 2024-02-22 | $3.49 | $3.62 | $3.48 | $3.60 | $3.60 | 17,668,390 |
| 2024-02-21 | $3.41 | $3.62 | $3.40 | $3.51 | $3.51 | 25,255,980 |
| 2024-02-20 | $3.39 | $3.43 | $3.35 | $3.42 | $3.42 | 11,100,490 |
| 2024-02-19 | $3.43 | $3.45 | $3.34 | $3.39 | $3.39 | 15,834,480 |
| 2024-02-08 | $3.36 | $3.47 | $3.31 | $3.39 | $3.39 | 22,741,610 |
| 2024-02-07 | $3.24 | $3.39 | $3.21 | $3.33 | $3.33 | 20,505,730 |
| 2024-02-06 | $3.04 | $3.31 | $2.90 | $3.24 | $3.24 | 18,480,810 |
| 2024-02-05 | $3.25 | $3.26 | $2.99 | $3.11 | $3.11 | 24,422,640 |
| 2024-02-02 | $3.58 | $3.63 | $3.22 | $3.29 | $3.29 | 34,930,850 |
| 2024-02-01 | $3.72 | $3.77 | $3.57 | $3.58 | $3.58 | 13,635,840 |
| 2024-01-31 | $3.77 | $3.82 | $3.64 | $3.74 | $3.74 | 16,316,050 |
| 2024-01-30 | $3.92 | $3.94 | $3.79 | $3.80 | $3.80 | 11,398,260 |
| 2024-01-29 | $3.98 | $4.01 | $3.92 | $3.95 | $3.95 | 16,380,200 |
| 2024-01-26 | $3.89 | $4.12 | $3.86 | $4.01 | $4.01 | 40,814,720 |
| 2024-01-25 | $3.83 | $3.91 | $3.80 | $3.88 | $3.88 | 18,890,040 |
| 2024-01-24 | $3.82 | $3.99 | $3.66 | $3.83 | $3.83 | 26,567,380 |
| 2024-01-23 | $3.77 | $3.84 | $3.72 | $3.82 | $3.82 | 10,300,740 |
| 2024-01-22 | $3.80 | $3.87 | $3.71 | $3.79 | $3.79 | 21,216,660 |
| 2024-01-19 | $3.85 | $3.87 | $3.78 | $3.80 | $3.80 | 8,028,780 |
| 2024-01-18 | $3.93 | $3.94 | $3.77 | $3.84 | $3.84 | 16,326,830 |
| 2024-01-17 | $3.99 | $4.00 | $3.94 | $3.94 | $3.94 | 6,296,920 |
| 2024-01-16 | $4.03 | $4.04 | $3.96 | $4.00 | $4.00 | 8,520,700 |
| 2024-01-15 | $4.04 | $4.05 | $4.01 | $4.03 | $4.03 | 5,996,280 |
| 2024-01-12 | $4.02 | $4.12 | $4.02 | $4.03 | $4.03 | 15,858,650 |
| 2024-01-11 | $3.96 | $4.07 | $3.94 | $4.03 | $4.03 | 15,984,400 |
| 2024-01-10 | $3.98 | $4.01 | $3.93 | $3.97 | $3.97 | 7,565,000 |
| 2024-01-09 | $3.98 | $4.07 | $3.97 | $4.01 | $4.01 | 8,608,920 |
| 2024-01-08 | $4.11 | $4.18 | $3.97 | $3.98 | $3.98 | 17,816,990 |
| 2024-01-05 | $4.10 | $4.22 | $4.09 | $4.12 | $4.12 | 25,026,800 |
| 2024-01-04 | $4.09 | $4.11 | $4.06 | $4.10 | $4.10 | 7,830,720 |
| 2024-01-03 | $4.06 | $4.12 | $4.05 | $4.10 | $4.10 | 13,695,030 |
| 2024-01-02 | $4.06 | $4.16 | $4.03 | $4.05 | $4.05 | 16,513,980 |
| 2024-01-01 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2023-12-29 | $4.03 | $4.07 | $4.03 | $4.04 | $4.04 | 9,925,610 |
| 2023-12-28 | $3.96 | $4.17 | $3.94 | $4.04 | $4.04 | 19,097,570 |
| 2023-12-27 | $4.01 | $4.02 | $3.93 | $3.97 | $3.97 | 8,428,070 |
| 2023-12-26 | $4.05 | $4.07 | $3.99 | $4.01 | $4.01 | 9,117,900 |
| 2023-12-25 | $3.93 | $4.09 | $3.91 | $4.07 | $4.07 | 17,982,930 |
| 2023-12-22 | $3.96 | $3.96 | $3.89 | $3.93 | $3.93 | 8,681,770 |
| 2023-12-21 | $3.92 | $3.97 | $3.85 | $3.96 | $3.96 | 12,427,940 |
| 2023-12-20 | $3.99 | $3.99 | $3.91 | $3.92 | $3.92 | 7,262,620 |
| 2023-12-19 | $3.93 | $3.99 | $3.93 | $3.98 | $3.98 | 6,924,070 |
| 2023-12-18 | $4.00 | $4.00 | $3.93 | $3.94 | $3.94 | 8,531,070 |
| 2023-12-15 | $4.00 | $4.02 | $3.98 | $4.00 | $4.00 | 6,858,800 |
| 2023-12-14 | $4.00 | $4.04 | $4.00 | $4.00 | $4.00 | 6,771,520 |
| 2023-12-13 | $4.02 | $4.05 | $4.00 | $4.00 | $4.00 | 7,581,840 |
| 2023-12-12 | $3.97 | $4.04 | $3.96 | $4.03 | $4.03 | 13,167,560 |
| 2023-12-11 | $3.98 | $4.01 | $3.93 | $3.98 | $3.98 | 22,159,920 |
| 2023-12-08 | $4.03 | $4.07 | $3.93 | $4.04 | $4.04 | 29,808,440 |
| 2023-12-07 | $4.06 | $4.07 | $4.00 | $4.04 | $4.04 | 20,945,850 |
| 2023-12-06 | $4.07 | $4.10 | $4.05 | $4.06 | $4.06 | 12,149,140 |
| 2023-12-05 | $4.10 | $4.14 | $4.06 | $4.06 | $4.06 | 14,076,470 |
| 2023-12-04 | $4.13 | $4.13 | $4.10 | $4.11 | $4.11 | 10,656,740 |
| 2023-12-01 | $4.08 | $4.13 | $4.06 | $4.13 | $4.13 | 13,981,090 |
| 2023-11-30 | $4.06 | $4.08 | $4.02 | $4.08 | $4.08 | 11,980,570 |
| 2023-11-29 | $4.12 | $4.13 | $4.06 | $4.06 | $4.06 | 15,549,180 |
| 2023-11-28 | $4.14 | $4.15 | $4.11 | $4.13 | $4.13 | 11,331,370 |
| 2023-11-27 | $4.12 | $4.18 | $4.10 | $4.16 | $4.16 | 15,837,960 |
| 2023-11-24 | $4.11 | $4.13 | $4.07 | $4.12 | $4.12 | 14,501,740 |
| 2023-11-23 | $4.09 | $4.13 | $4.07 | $4.13 | $4.13 | 14,797,820 |
| 2023-11-22 | $4.12 | $4.14 | $4.07 | $4.09 | $4.09 | 19,615,540 |
| 2023-11-21 | $4.15 | $4.18 | $4.12 | $4.14 | $4.14 | 21,101,830 |
| 2023-11-20 | $4.16 | $4.17 | $4.12 | $4.15 | $4.15 | 18,284,930 |
| 2023-11-17 | $4.13 | $4.16 | $4.11 | $4.16 | $4.16 | 20,334,570 |
| 2023-11-16 | $4.17 | $4.18 | $4.14 | $4.14 | $4.14 | 27,365,510 |
| 2023-11-15 | $4.20 | $4.23 | $4.15 | $4.18 | $4.18 | 40,866,180 |
| 2023-11-14 | $4.22 | $4.25 | $4.16 | $4.20 | $4.20 | 66,281,190 |
| 2023-11-13 | $4.57 | $4.58 | $4.18 | $4.28 | $4.28 | 156,674,810 |
| 2023-11-10 | $4.05 | $4.44 | $4.02 | $4.44 | $4.44 | 118,873,960 |
| 2023-11-09 | $4.03 | $4.05 | $4.02 | $4.04 | $4.04 | 8,800,460 |
| 2023-11-08 | $4.04 | $4.05 | $4.01 | $4.04 | $4.04 | 8,047,340 |
| 2023-11-07 | $4.02 | $4.05 | $4.00 | $4.04 | $4.04 | 5,906,440 |
| 2023-11-06 | $4.00 | $4.04 | $3.99 | $4.03 | $4.03 | 8,089,790 |
| 2023-11-03 | $3.95 | $4.00 | $3.95 | $3.99 | $3.99 | 6,296,410 |
| 2023-11-02 | $3.99 | $4.01 | $3.95 | $3.96 | $3.96 | 6,144,300 |
| 2023-11-01 | $3.99 | $4.00 | $3.97 | $3.99 | $3.99 | 5,240,770 |
| 2023-10-31 | $4.03 | $4.04 | $3.96 | $3.97 | $3.97 | 9,542,490 |
| 2023-10-30 | $4.00 | $4.05 | $3.99 | $4.02 | $4.02 | 7,270,740 |
| 2023-10-27 | $4.01 | $4.03 | $3.98 | $4.01 | $4.01 | 8,223,860 |
| 2023-10-26 | $3.93 | $4.02 | $3.91 | $4.01 | $4.01 | 10,170,280 |
| 2023-10-25 | $3.91 | $3.98 | $3.90 | $3.96 | $3.96 | 9,305,570 |
| 2023-10-24 | $3.81 | $3.92 | $3.76 | $3.91 | $3.91 | 11,252,280 |
| 2023-10-23 | $3.99 | $4.00 | $3.77 | $3.79 | $3.79 | 15,725,220 |
| 2023-10-20 | $3.99 | $4.02 | $3.97 | $3.99 | $3.99 | 7,045,380 |
| 2023-10-19 | $3.99 | $4.04 | $3.97 | $3.99 | $3.99 | 9,376,920 |
| 2023-10-18 | $4.01 | $4.02 | $3.98 | $4.00 | $4.00 | 6,641,150 |
| 2023-10-17 | $4.02 | $4.05 | $4.01 | $4.02 | $4.02 | 4,608,040 |
| 2023-10-16 | $4.08 | $4.08 | $4.00 | $4.02 | $4.02 | 8,033,380 |
| 2023-10-13 | $4.05 | $4.08 | $4.05 | $4.08 | $4.08 | 7,647,400 |
| 2023-10-12 | $4.04 | $4.08 | $4.03 | $4.07 | $4.07 | 10,824,350 |
| 2023-10-11 | $3.98 | $4.06 | $3.97 | $4.04 | $4.04 | 12,619,620 |
| 2023-10-10 | $4.04 | $4.05 | $3.97 | $3.98 | $3.98 | 8,821,620 |
| 2023-10-09 | $4.02 | $4.06 | $3.99 | $4.04 | $4.04 | 9,278,370 |
| 2023-09-28 | $3.99 | $4.04 | $3.99 | $4.04 | $4.04 | 7,686,720 |
| 2023-09-27 | $3.96 | $4.02 | $3.95 | $3.99 | $3.99 | 7,709,520 |
| 2023-09-26 | $4.00 | $4.01 | $3.96 | $3.98 | $3.98 | 6,375,480 |
| 2023-09-25 | $4.03 | $4.04 | $3.99 | $4.00 | $4.00 | 5,926,740 |
| 2023-09-22 | $3.99 | $4.04 | $3.98 | $4.03 | $4.03 | 6,284,720 |
| 2023-09-21 | $4.06 | $4.06 | $4.00 | $4.00 | $4.00 | 6,041,720 |
| 2023-09-20 | $4.06 | $4.07 | $4.03 | $4.04 | $4.04 | 8,105,700 |
| 2023-09-19 | $4.07 | $4.08 | $4.05 | $4.06 | $4.06 | 6,401,740 |
| 2023-09-18 | $4.07 | $4.08 | $4.04 | $4.07 | $4.07 | 7,751,100 |
| 2023-09-15 | $4.07 | $4.10 | $4.05 | $4.07 | $4.07 | 9,652,390 |
| 2023-09-14 | $4.05 | $4.07 | $4.03 | $4.07 | $4.07 | 9,716,670 |
| 2023-09-13 | $4.04 | $4.07 | $4.02 | $4.05 | $4.05 | 9,886,830 |
| 2023-09-12 | $4.03 | $4.07 | $4.02 | $4.05 | $4.05 | 7,184,220 |
| 2023-09-11 | $3.97 | $4.04 | $3.95 | $4.04 | $4.04 | 11,486,980 |
| 2023-09-08 | $3.99 | $3.99 | $3.95 | $3.97 | $3.97 | 8,265,600 |
| 2023-09-07 | $4.02 | $4.05 | $3.99 | $3.99 | $3.99 | 9,186,460 |
| 2023-09-06 | $4.05 | $4.06 | $4.02 | $4.04 | $4.04 | 8,585,730 |
| 2023-09-05 | $4.07 | $4.08 | $4.03 | $4.06 | $4.06 | 10,898,250 |
| 2023-09-04 | $4.03 | $4.08 | $4.03 | $4.08 | $4.08 | 12,134,570 |
| 2023-09-01 | $3.96 | $4.06 | $3.96 | $4.04 | $4.04 | 20,030,640 |
| 2023-08-31 | $4.06 | $4.07 | $3.95 | $3.96 | $3.96 | 23,880,790 |
| 2023-08-30 | $4.13 | $4.18 | $4.05 | $4.07 | $4.07 | 27,448,680 |
| 2023-08-29 | $4.19 | $4.21 | $4.16 | $4.19 | $4.19 | 15,646,780 |
| 2023-08-28 | $4.25 | $4.31 | $4.18 | $4.19 | $4.19 | 21,263,270 |
| 2023-08-25 | $4.14 | $4.18 | $4.08 | $4.12 | $4.12 | 11,274,610 |
| 2023-08-24 | $4.11 | $4.16 | $4.05 | $4.12 | $4.12 | 11,839,550 |
| 2023-08-23 | $4.21 | $4.23 | $4.12 | $4.12 | $4.12 | 15,526,280 |
| 2023-08-22 | $4.29 | $4.30 | $4.18 | $4.23 | $4.23 | 15,346,460 |
| 2023-08-21 | $4.30 | $4.34 | $4.27 | $4.27 | $4.27 | 10,292,000 |
| 2023-08-18 | $4.37 | $4.37 | $4.30 | $4.30 | $4.30 | 7,543,490 |
| 2023-08-17 | $4.32 | $4.38 | $4.28 | $4.37 | $4.37 | 9,708,650 |
| 2023-08-16 | $4.34 | $4.37 | $4.32 | $4.32 | $4.32 | 6,151,690 |
| 2023-08-15 | $4.34 | $4.35 | $4.31 | $4.34 | $4.34 | 7,806,970 |
| 2023-08-14 | $4.32 | $4.34 | $4.28 | $4.33 | $4.33 | 10,972,500 |
| 2023-08-11 | $4.40 | $4.41 | $4.32 | $4.33 | $4.33 | 12,247,560 |
| 2023-08-10 | $4.39 | $4.40 | $4.37 | $4.40 | $4.40 | 9,035,640 |
| 2023-08-09 | $4.42 | $4.43 | $4.39 | $4.40 | $4.40 | 8,119,960 |
| 2023-08-08 | $4.45 | $4.45 | $4.40 | $4.44 | $4.44 | 9,445,060 |
| 2023-08-07 | $4.47 | $4.47 | $4.42 | $4.43 | $4.43 | 11,916,060 |
| 2023-08-04 | $4.50 | $4.53 | $4.47 | $4.47 | $4.47 | 15,143,210 |
| 2023-08-03 | $4.48 | $4.52 | $4.46 | $4.50 | $4.50 | 13,080,650 |
| 2023-08-02 | $4.50 | $4.51 | $4.46 | $4.49 | $4.49 | 14,319,960 |
| 2023-08-01 | $4.46 | $4.51 | $4.46 | $4.50 | $4.50 | 11,973,760 |
| 2023-07-31 | $4.48 | $4.51 | $4.47 | $4.47 | $4.47 | 19,382,030 |
| 2023-07-28 | $4.42 | $4.49 | $4.41 | $4.48 | $4.48 | 18,487,170 |
| 2023-07-27 | $4.45 | $4.48 | $4.41 | $4.43 | $4.43 | 11,605,330 |
| 2023-07-26 | $4.43 | $4.46 | $4.40 | $4.45 | $4.45 | 12,694,150 |
| 2023-07-25 | $4.41 | $4.46 | $4.41 | $4.44 | $4.44 | 16,431,780 |
| 2023-07-24 | $4.43 | $4.45 | $4.37 | $4.42 | $4.42 | 15,051,010 |
| 2023-07-21 | $4.36 | $4.50 | $4.35 | $4.45 | $4.45 | 31,173,750 |
| 2023-07-20 | $4.41 | $4.42 | $4.35 | $4.37 | $4.37 | 14,402,970 |
| 2023-07-19 | $4.37 | $4.44 | $4.36 | $4.41 | $4.41 | 22,016,200 |
| 2023-07-18 | $4.35 | $4.40 | $4.32 | $4.37 | $4.37 | 12,476,000 |
| 2023-07-17 | $4.33 | $4.36 | $4.29 | $4.36 | $4.36 | 11,124,440 |
| 2023-07-14 | $4.36 | $4.38 | $4.32 | $4.33 | $4.33 | 9,834,040 |
| 2023-07-13 | $4.36 | $4.38 | $4.33 | $4.35 | $4.35 | 10,435,900 |
| 2023-07-12 | $4.38 | $4.39 | $4.34 | $4.35 | $4.35 | 8,760,580 |
| 2023-07-11 | $4.35 | $4.39 | $4.35 | $4.39 | $4.39 | 9,836,030 |
| 2023-07-10 | $4.37 | $4.39 | $4.34 | $4.36 | $4.36 | 11,732,280 |
| 2023-07-07 | $4.37 | $4.39 | $4.34 | $4.36 | $4.36 | 11,490,750 |
| 2023-07-06 | $4.42 | $4.43 | $4.36 | $4.37 | $4.37 | 15,618,720 |
| 2023-07-05 | $4.42 | $4.45 | $4.40 | $4.43 | $4.43 | 9,386,630 |
| 2023-07-04 | $4.44 | $4.45 | $4.39 | $4.43 | $4.43 | 13,999,370 |
| 2023-07-03 | $4.36 | $4.47 | $4.36 | $4.45 | $4.45 | 21,135,840 |
| 2023-06-30 | $4.30 | $4.40 | $4.30 | $4.38 | $4.38 | 11,929,050 |
| 2023-06-29 | $4.28 | $4.31 | $4.28 | $4.29 | $4.29 | 4,580,650 |
| 2023-06-28 | $4.32 | $4.32 | $4.26 | $4.29 | $4.29 | 5,766,140 |
| 2023-06-27 | $4.25 | $4.31 | $4.25 | $4.30 | $4.30 | 7,005,220 |
| 2023-06-26 | $4.28 | $4.30 | $4.24 | $4.26 | $4.26 | 9,493,520 |
| 2023-06-21 | $4.30 | $4.35 | $4.28 | $4.30 | $4.30 | 8,726,120 |
| 2023-06-20 | $4.32 | $4.34 | $4.29 | $4.31 | $4.31 | 7,152,720 |
| 2023-06-19 | $4.38 | $4.38 | $4.31 | $4.32 | $4.32 | 10,229,670 |
| 2023-06-16 | $4.39 | $4.41 | $4.36 | $4.37 | $4.37 | 7,073,420 |
| 2023-06-15 | $4.38 | $4.40 | $4.37 | $4.39 | $4.39 | 6,310,600 |
| 2023-06-14 | $4.40 | $4.43 | $4.36 | $4.37 | $4.37 | 8,763,400 |
| 2023-06-13 | $4.35 | $4.42 | $4.34 | $4.40 | $4.40 | 12,179,500 |
| 2023-06-12 | $4.29 | $4.36 | $4.28 | $4.34 | $4.34 | 12,226,540 |
| 2023-06-09 | $4.32 | $4.32 | $4.27 | $4.30 | $4.30 | 5,686,450 |
| 2023-06-08 | $4.28 | $4.32 | $4.25 | $4.31 | $4.31 | 6,115,130 |
| 2023-06-07 | $4.30 | $4.32 | $4.27 | $4.29 | $4.29 | 6,493,480 |
| 2023-06-06 | $4.34 | $4.35 | $4.30 | $4.30 | $4.30 | 9,771,380 |
| 2023-06-05 | $4.37 | $4.38 | $4.32 | $4.34 | $4.34 | 9,356,590 |
| 2023-06-02 | $4.39 | $4.41 | $4.36 | $4.36 | $4.36 | 10,083,690 |
| 2023-06-01 | $4.41 | $4.42 | $4.37 | $4.39 | $4.39 | 7,186,850 |
| 2023-05-31 | $4.41 | $4.41 | $4.38 | $4.40 | $4.40 | 6,507,530 |
| 2023-05-30 | $4.40 | $4.42 | $4.35 | $4.40 | $4.40 | 8,881,720 |
| 2023-05-29 | $4.45 | $4.45 | $4.40 | $4.41 | $4.41 | 6,917,670 |
| 2023-05-26 | $4.42 | $4.45 | $4.39 | $4.44 | $4.44 | 8,817,660 |
| 2023-05-25 | $4.43 | $4.44 | $4.37 | $4.42 | $4.42 | 11,179,510 |
| 2023-05-24 | $4.42 | $4.47 | $4.38 | $4.45 | $4.45 | 13,094,370 |
| 2023-05-23 | $4.47 | $4.48 | $4.42 | $4.43 | $4.43 | 10,112,480 |
| 2023-05-22 | $4.40 | $4.47 | $4.39 | $4.46 | $4.46 | 15,368,110 |
| 2023-05-19 | $4.39 | $4.42 | $4.37 | $4.41 | $4.41 | 7,828,380 |
| 2023-05-18 | $4.40 | $4.42 | $4.38 | $4.41 | $4.41 | 7,388,960 |
| 2023-05-17 | $4.39 | $4.42 | $4.37 | $4.41 | $4.41 | 8,271,420 |
| 2023-05-16 | $4.43 | $4.43 | $4.37 | $4.39 | $4.39 | 10,863,100 |
| 2023-05-15 | $4.40 | $4.44 | $4.34 | $4.44 | $4.44 | 16,863,350 |
| 2023-05-12 | $4.39 | $4.44 | $4.39 | $4.40 | $4.40 | 10,050,260 |
| 2023-05-11 | $4.42 | $4.43 | $4.39 | $4.40 | $4.40 | 8,730,170 |
| 2023-05-10 | $4.40 | $4.43 | $4.38 | $4.41 | $4.41 | 10,498,860 |
| 2023-05-09 | $4.42 | $4.45 | $4.39 | $4.41 | $4.41 | 16,151,240 |
| 2023-05-08 | $4.39 | $4.43 | $4.38 | $4.42 | $4.42 | 11,244,170 |
| 2023-05-05 | $4.42 | $4.44 | $4.36 | $4.38 | $4.38 | 18,822,130 |
| 2023-05-04 | $4.33 | $4.44 | $4.32 | $4.41 | $4.41 | 24,324,950 |
| 2023-05-03 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-05-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2023-04-28 | $4.26 | $4.30 | $4.25 | $4.30 | $4.30 | 5,626,440 |
| 2023-04-27 | $4.27 | $4.28 | $4.24 | $4.27 | $4.27 | 5,506,030 |
| 2023-04-26 | $4.23 | $4.27 | $4.19 | $4.26 | $4.26 | 4,353,220 |
| 2023-04-25 | $4.30 | $4.30 | $4.20 | $4.23 | $4.23 | 7,790,690 |
| 2023-04-24 | $4.25 | $4.29 | $4.22 | $4.28 | $4.28 | 6,031,090 |
| 2023-04-21 | $4.29 | $4.31 | $4.25 | $4.25 | $4.25 | 7,607,890 |
| 2023-04-20 | $4.31 | $4.32 | $4.28 | $4.29 | $4.29 | 6,082,390 |
| 2023-04-19 | $4.34 | $4.34 | $4.31 | $4.32 | $4.32 | 7,198,860 |
| 2023-04-18 | $4.36 | $4.38 | $4.34 | $4.34 | $4.34 | 7,725,340 |
| 2023-04-17 | $4.34 | $4.38 | $4.33 | $4.37 | $4.37 | 10,705,180 |
| 2023-04-14 | $4.38 | $4.38 | $4.34 | $4.35 | $4.35 | 6,755,200 |
| 2023-04-13 | $4.32 | $4.39 | $4.31 | $4.36 | $4.36 | 9,690,470 |
| 2023-04-12 | $4.30 | $4.33 | $4.29 | $4.31 | $4.31 | 6,851,530 |
| 2023-04-11 | $4.30 | $4.32 | $4.29 | $4.30 | $4.30 | 9,794,360 |
| 2023-04-10 | $4.37 | $4.38 | $4.32 | $4.33 | $4.33 | 7,972,540 |
| 2023-04-07 | $4.36 | $4.38 | $4.34 | $4.37 | $4.37 | 5,619,330 |
| 2023-04-06 | $4.38 | $4.39 | $4.35 | $4.36 | $4.36 | 9,760,520 |
| 2023-04-05 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2023-04-04 | $4.41 | $4.42 | $4.38 | $4.40 | $4.40 | 9,418,900 |
| 2023-04-03 | $4.39 | $4.43 | $4.38 | $4.42 | $4.42 | 9,073,270 |
| 2023-03-31 | $4.38 | $4.41 | $4.38 | $4.39 | $4.39 | 5,706,150 |
| 2023-03-30 | $4.40 | $4.41 | $4.36 | $4.38 | $4.38 | 7,948,600 |
| 2023-03-29 | $4.43 | $4.44 | $4.39 | $4.40 | $4.40 | 6,395,520 |
| 2023-03-28 | $4.44 | $4.45 | $4.42 | $4.43 | $4.43 | 6,878,190 |
| 2023-03-27 | $4.42 | $4.45 | $4.39 | $4.44 | $4.44 | 11,512,020 |
| 2023-03-24 | $4.44 | $4.44 | $4.40 | $4.42 | $4.42 | 8,611,420 |
| 2023-03-23 | $4.46 | $4.46 | $4.42 | $4.43 | $4.43 | 9,237,950 |
| 2023-03-22 | $4.45 | $4.47 | $4.43 | $4.46 | $4.46 | 8,546,490 |
| 2023-03-21 | $4.39 | $4.44 | $4.38 | $4.44 | $4.44 | 7,698,680 |
| 2023-03-20 | $4.44 | $4.45 | $4.37 | $4.38 | $4.38 | 13,110,120 |
| 2023-03-17 | $4.44 | $4.47 | $4.43 | $4.45 | $4.45 | 7,353,950 |
| 2023-03-16 | $4.43 | $4.46 | $4.41 | $4.42 | $4.42 | 7,497,450 |
| 2023-03-15 | $4.41 | $4.46 | $4.40 | $4.44 | $4.44 | 9,181,560 |
| 2023-03-14 | $4.42 | $4.44 | $4.36 | $4.39 | $4.39 | 12,279,830 |
| 2023-03-13 | $4.43 | $4.46 | $4.40 | $4.43 | $4.43 | 8,972,540 |
| 2023-03-10 | $4.50 | $4.52 | $4.45 | $4.46 | $4.46 | 11,079,080 |
| 2023-03-09 | $4.54 | $4.55 | $4.51 | $4.52 | $4.52 | 6,232,360 |
| 2023-03-08 | $4.52 | $4.54 | $4.49 | $4.54 | $4.54 | 8,602,040 |
| 2023-03-07 | $4.57 | $4.58 | $4.51 | $4.52 | $4.52 | 17,077,930 |
| 2023-03-06 | $4.59 | $4.59 | $4.54 | $4.56 | $4.56 | 14,972,860 |
| 2023-03-03 | $4.62 | $4.62 | $4.53 | $4.56 | $4.56 | 18,668,920 |
| 2023-03-02 | $4.58 | $4.62 | $4.57 | $4.61 | $4.61 | 12,732,670 |
| 2023-03-01 | $4.59 | $4.60 | $4.55 | $4.59 | $4.59 | 11,077,780 |
| 2023-02-28 | $4.55 | $4.58 | $4.53 | $4.58 | $4.58 | 7,406,710 |
| 2023-02-27 | $4.56 | $4.58 | $4.54 | $4.55 | $4.55 | 9,513,710 |
| 2023-02-24 | $4.58 | $4.60 | $4.53 | $4.56 | $4.56 | 18,224,700 |
| 2023-02-23 | $4.64 | $4.65 | $4.58 | $4.59 | $4.59 | 17,430,220 |
| 2023-02-22 | $4.61 | $4.64 | $4.60 | $4.63 | $4.63 | 9,413,320 |
| 2023-02-21 | $4.66 | $4.68 | $4.62 | $4.64 | $4.64 | 12,925,590 |
| 2023-02-20 | $4.60 | $4.65 | $4.59 | $4.65 | $4.65 | 14,346,900 |
| 2023-02-17 | $4.61 | $4.64 | $4.59 | $4.61 | $4.61 | 15,169,310 |
| 2023-02-16 | $4.69 | $4.72 | $4.56 | $4.60 | $4.60 | 30,291,820 |
| 2023-02-15 | $4.72 | $4.73 | $4.68 | $4.70 | $4.70 | 21,896,890 |
| 2023-02-14 | $4.69 | $4.78 | $4.64 | $4.73 | $4.73 | 42,446,890 |
| 2023-02-13 | $4.74 | $4.76 | $4.63 | $4.66 | $4.66 | 38,676,480 |
| 2023-02-10 | $4.78 | $4.98 | $4.69 | $4.69 | $4.69 | 94,830,440 |
| 2023-02-09 | $4.48 | $4.53 | $4.47 | $4.53 | $4.53 | 12,346,140 |
| 2023-02-08 | $4.53 | $4.54 | $4.47 | $4.47 | $4.47 | 9,499,530 |
| 2023-02-07 | $4.48 | $4.52 | $4.46 | $4.52 | $4.52 | 10,947,660 |
| 2023-02-06 | $4.49 | $4.49 | $4.45 | $4.48 | $4.48 | 10,882,680 |
| 2023-02-03 | $4.52 | $4.52 | $4.45 | $4.50 | $4.50 | 15,754,270 |
| 2023-02-02 | $4.56 | $4.57 | $4.50 | $4.52 | $4.52 | 13,792,080 |
| 2023-02-01 | $4.51 | $4.56 | $4.50 | $4.55 | $4.55 | 13,135,540 |
| 2023-01-31 | $4.57 | $4.57 | $4.50 | $4.52 | $4.52 | 15,804,060 |
| 2023-01-30 | $4.49 | $4.53 | $4.49 | $4.52 | $4.52 | 15,240,490 |
| 2023-01-20 | $4.42 | $4.48 | $4.41 | $4.46 | $4.46 | 11,505,740 |
| 2023-01-19 | $4.39 | $4.42 | $4.38 | $4.42 | $4.42 | 6,092,660 |
| 2023-01-18 | $4.40 | $4.41 | $4.38 | $4.40 | $4.40 | 5,435,260 |
| 2023-01-17 | $4.42 | $4.43 | $4.38 | $4.39 | $4.39 | 7,407,010 |
| 2023-01-16 | $4.37 | $4.43 | $4.37 | $4.42 | $4.42 | 10,343,010 |
| 2023-01-13 | $4.32 | $4.38 | $4.32 | $4.37 | $4.37 | 6,114,010 |
| 2023-01-12 | $4.32 | $4.35 | $4.30 | $4.33 | $4.33 | 6,103,250 |
| 2023-01-11 | $4.35 | $4.37 | $4.31 | $4.32 | $4.32 | 6,276,490 |
| 2023-01-10 | $4.37 | $4.38 | $4.33 | $4.34 | $4.34 | 6,315,040 |
| 2023-01-09 | $4.36 | $4.39 | $4.36 | $4.37 | $4.37 | 7,473,050 |
| 2023-01-06 | $4.37 | $4.40 | $4.35 | $4.36 | $4.36 | 7,463,740 |
| 2023-01-05 | $4.38 | $4.40 | $4.35 | $4.38 | $4.38 | 7,868,400 |
| 2023-01-04 | $4.36 | $4.39 | $4.34 | $4.37 | $4.37 | 9,521,600 |
| 2023-01-03 | $4.31 | $4.37 | $4.29 | $4.35 | $4.35 | 7,971,470 |
| 2023-01-02 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-12-30 | $4.31 | $4.32 | $4.29 | $4.30 | $4.30 | 5,120,100 |
| 2022-12-29 | $4.32 | $4.32 | $4.29 | $4.30 | $4.30 | 6,483,520 |
| 2022-12-28 | $4.39 | $4.39 | $4.29 | $4.31 | $4.31 | 10,528,570 |
| 2022-12-27 | $4.37 | $4.41 | $4.35 | $4.39 | $4.39 | 8,242,450 |
| 2022-12-26 | $4.33 | $4.38 | $4.32 | $4.36 | $4.36 | 8,075,950 |
| 2022-12-23 | $4.33 | $4.37 | $4.29 | $4.34 | $4.34 | 9,519,480 |
| 2022-12-22 | $4.38 | $4.42 | $4.33 | $4.35 | $4.35 | 8,910,220 |
| 2022-12-21 | $4.41 | $4.45 | $4.35 | $4.37 | $4.37 | 8,522,060 |
| 2022-12-20 | $4.40 | $4.44 | $4.36 | $4.42 | $4.42 | 8,090,330 |
| 2022-12-19 | $4.50 | $4.52 | $4.39 | $4.41 | $4.41 | 12,976,400 |
| 2022-12-16 | $4.49 | $4.53 | $4.46 | $4.51 | $4.51 | 12,380,980 |
| 2022-12-15 | $4.58 | $4.60 | $4.50 | $4.51 | $4.51 | 15,297,060 |
| 2022-12-14 | $4.62 | $4.62 | $4.56 | $4.57 | $4.57 | 12,936,210 |
| 2022-12-13 | $4.60 | $4.65 | $4.53 | $4.63 | $4.63 | 23,241,610 |
| 2022-12-12 | $4.54 | $4.67 | $4.50 | $4.63 | $4.63 | 32,013,880 |
| 2022-12-09 | $4.60 | $4.61 | $4.52 | $4.55 | $4.55 | 19,328,230 |
| 2022-12-08 | $4.65 | $4.65 | $4.56 | $4.59 | $4.59 | 18,342,050 |
| 2022-12-07 | $4.60 | $4.66 | $4.57 | $4.66 | $4.66 | 20,408,590 |
| 2022-12-06 | $4.62 | $4.68 | $4.58 | $4.59 | $4.59 | 20,047,360 |
| 2022-12-05 | $4.62 | $4.63 | $4.58 | $4.63 | $4.63 | 19,733,450 |
| 2022-12-01 | $4.56 | $4.59 | $4.54 | $4.56 | $4.56 | 19,386,530 |
| 2022-11-30 | $4.53 | $4.55 | $4.49 | $4.52 | $4.52 | 13,863,910 |
| 2022-11-29 | $4.42 | $4.53 | $4.42 | $4.53 | $4.53 | 18,638,600 |
| 2022-11-28 | $4.41 | $4.45 | $4.37 | $4.42 | $4.42 | 15,308,610 |
| 2022-11-25 | $4.52 | $4.53 | $4.47 | $4.47 | $4.47 | 12,196,030 |
| 2022-11-24 | $4.55 | $4.58 | $4.50 | $4.52 | $4.52 | 14,843,980 |
| 2022-11-23 | $4.52 | $4.55 | $4.44 | $4.55 | $4.55 | 24,020,450 |
| 2022-11-22 | $4.56 | $4.58 | $4.49 | $4.51 | $4.51 | 29,755,920 |
| 2022-11-21 | $4.59 | $4.63 | $4.54 | $4.57 | $4.57 | 27,085,670 |
| 2022-11-18 | $4.72 | $4.76 | $4.58 | $4.59 | $4.59 | 50,441,470 |
| 2022-11-17 | $4.73 | $4.80 | $4.60 | $4.74 | $4.74 | 107,577,410 |
| 2022-11-16 | $4.54 | $4.98 | $4.53 | $4.83 | $4.83 | 145,167,340 |
| 2022-11-15 | $4.48 | $4.53 | $4.46 | $4.53 | $4.53 | 18,619,110 |
| 2022-11-14 | $4.49 | $4.53 | $4.45 | $4.48 | $4.48 | 16,501,560 |
| 2022-11-11 | $4.52 | $4.54 | $4.45 | $4.48 | $4.48 | 24,911,050 |
| 2022-11-10 | $4.39 | $4.52 | $4.37 | $4.45 | $4.45 | 18,582,160 |
| 2022-11-09 | $4.38 | $4.53 | $4.36 | $4.45 | $4.45 | 23,241,520 |
| 2022-11-08 | $4.40 | $4.40 | $4.33 | $4.37 | $4.37 | 14,075,110 |
| 2022-11-07 | $4.36 | $4.41 | $4.34 | $4.38 | $4.38 | 16,447,090 |
| 2022-11-04 | $4.31 | $4.39 | $4.28 | $4.36 | $4.36 | 19,689,630 |
| 2022-11-03 | $4.26 | $4.31 | $4.24 | $4.31 | $4.31 | 14,230,260 |
| 2022-11-02 | $4.30 | $4.38 | $4.29 | $4.32 | $4.32 | 20,867,620 |
| 2022-11-01 | $4.26 | $4.31 | $4.22 | $4.30 | $4.30 | 18,230,810 |
| 2022-10-31 | $4.30 | $4.35 | $4.21 | $4.25 | $4.25 | 30,628,860 |
| 2022-10-28 | $4.58 | $4.58 | $4.41 | $4.43 | $4.43 | 41,547,530 |
| 2022-10-27 | $4.53 | $4.89 | $4.46 | $4.64 | $4.64 | 61,192,850 |
| 2022-10-26 | $4.60 | $4.71 | $4.50 | $4.53 | $4.53 | 38,490,120 |
| 2022-10-25 | $4.52 | $4.54 | $4.41 | $4.47 | $4.47 | 31,443,900 |
| 2022-10-24 | $4.53 | $4.65 | $4.50 | $4.58 | $4.58 | 40,087,640 |
| 2022-10-21 | $4.68 | $4.72 | $4.50 | $4.52 | $4.52 | 62,124,850 |
| 2022-10-20 | $4.99 | $5.15 | $4.68 | $4.75 | $4.75 | 122,995,850 |
| 2022-10-19 | $4.73 | $4.73 | $4.73 | $4.73 | $4.73 | 13,743,250 |
| 2022-10-18 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-17 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 0 |
| 2022-10-10 | $4.37 | $4.40 | $4.28 | $4.30 | $4.30 | 8,734,860 |
| 2022-09-30 | $4.41 | $4.42 | $4.35 | $4.36 | $4.36 | 8,630,550 |
| 2022-09-29 | $4.48 | $4.50 | $4.36 | $4.41 | $4.41 | 13,247,020 |
| 2022-09-28 | $4.49 | $4.53 | $4.44 | $4.45 | $4.45 | 15,514,670 |
| 2022-09-27 | $4.42 | $4.51 | $4.33 | $4.49 | $4.49 | 21,279,610 |
| 2022-09-26 | $4.39 | $4.50 | $4.33 | $4.40 | $4.40 | 26,857,330 |
| 2022-09-23 | $4.22 | $4.61 | $4.21 | $4.45 | $4.45 | 43,077,060 |
| 2022-09-22 | $4.27 | $4.28 | $4.18 | $4.19 | $4.19 | 11,324,380 |
| 2022-09-21 | $4.24 | $4.29 | $4.18 | $4.28 | $4.28 | 8,484,800 |
| 2022-09-20 | $4.24 | $4.30 | $4.21 | $4.24 | $4.24 | 8,582,520 |
| 2022-09-19 | $4.26 | $4.28 | $4.19 | $4.22 | $4.22 | 7,958,790 |
| 2022-09-16 | $4.29 | $4.34 | $4.25 | $4.25 | $4.25 | 11,608,840 |
| 2022-09-15 | $4.39 | $4.42 | $4.31 | $4.36 | $4.36 | 10,175,940 |
| 2022-09-14 | $4.38 | $4.39 | $4.35 | $4.38 | $4.38 | 7,786,430 |
| 2022-09-13 | $4.45 | $4.47 | $4.41 | $4.42 | $4.42 | 7,320,160 |
| 2022-09-12 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 0 |
| 2022-09-09 | $4.40 | $4.44 | $4.39 | $4.43 | $4.43 | 6,251,610 |
| 2022-09-08 | $4.46 | $4.48 | $4.40 | $4.40 | $4.40 | 7,248,310 |
| 2022-09-07 | $4.47 | $4.48 | $4.42 | $4.44 | $4.44 | 8,463,470 |
| 2022-09-06 | $4.44 | $4.47 | $4.42 | $4.47 | $4.47 | 9,157,210 |
| 2022-09-05 | $4.44 | $4.45 | $4.37 | $4.40 | $4.40 | 9,114,000 |
| 2022-09-02 | $4.35 | $4.43 | $4.32 | $4.42 | $4.42 | 9,732,460 |
| 2022-09-01 | $4.39 | $4.42 | $4.30 | $4.31 | $4.31 | 14,588,470 |
| 2022-08-31 | $4.51 | $4.51 | $4.37 | $4.40 | $4.40 | 14,251,310 |
| 2022-08-30 | $4.52 | $4.57 | $4.45 | $4.52 | $4.52 | 17,060,410 |
| 2022-08-29 | $4.52 | $4.57 | $4.49 | $4.53 | $4.53 | 13,449,150 |
| 2022-08-26 | $4.57 | $4.58 | $4.52 | $4.56 | $4.56 | 8,002,490 |
| 2022-08-25 | $4.57 | $4.59 | $4.48 | $4.54 | $4.54 | 10,728,970 |
| 2022-08-24 | $4.61 | $4.69 | $4.54 | $4.56 | $4.56 | 19,745,010 |
| 2022-08-23 | $4.54 | $4.62 | $4.50 | $4.61 | $4.61 | 17,733,220 |
| 2022-08-22 | $4.45 | $4.54 | $4.44 | $4.52 | $4.52 | 11,578,600 |
| 2022-08-19 | $4.48 | $4.52 | $4.45 | $4.45 | $4.45 | 8,816,450 |
| 2022-08-18 | $4.49 | $4.49 | $4.44 | $4.47 | $4.47 | 6,922,070 |
| 2022-08-17 | $4.48 | $4.52 | $4.47 | $4.50 | $4.50 | 8,691,800 |
| 2022-08-16 | $4.48 | $4.51 | $4.45 | $4.48 | $4.48 | 9,674,640 |
| 2022-08-15 | $4.46 | $4.54 | $4.45 | $4.46 | $4.46 | 15,358,090 |
| 2022-08-12 | $4.41 | $4.49 | $4.40 | $4.48 | $4.48 | 15,098,950 |
| 2022-08-11 | $4.30 | $4.45 | $4.30 | $4.43 | $4.43 | 21,460,070 |
| 2022-08-10 | $4.26 | $4.30 | $4.23 | $4.29 | $4.29 | 8,995,250 |
| 2022-08-09 | $4.31 | $4.33 | $4.26 | $4.27 | $4.27 | 6,722,850 |
| 2022-08-08 | $4.32 | $4.33 | $4.28 | $4.30 | $4.30 | 6,710,040 |
| 2022-08-05 | $4.26 | $4.32 | $4.23 | $4.31 | $4.31 | 8,673,350 |
| 2022-08-04 | $4.23 | $4.25 | $4.18 | $4.23 | $4.23 | 8,913,490 |
| 2022-08-03 | $4.22 | $4.29 | $4.19 | $4.20 | $4.20 | 11,670,900 |
| 2022-08-02 | $4.39 | $4.39 | $4.17 | $4.23 | $4.23 | 23,204,650 |
| 2022-08-01 | $4.41 | $4.44 | $4.40 | $4.42 | $4.42 | 8,407,420 |
| 2022-07-29 | $4.47 | $4.48 | $4.42 | $4.43 | $4.43 | 8,692,400 |
| 2022-07-28 | $4.45 | $4.49 | $4.43 | $4.46 | $4.46 | 12,009,040 |
| 2022-07-27 | $4.45 | $4.48 | $4.43 | $4.45 | $4.45 | 10,737,650 |
| 2022-07-26 | $4.42 | $4.46 | $4.39 | $4.46 | $4.46 | 12,258,340 |
| 2022-07-25 | $4.47 | $4.50 | $4.41 | $4.42 | $4.42 | 10,355,110 |
| 2022-07-22 | $4.51 | $4.52 | $4.42 | $4.46 | $4.46 | 10,341,250 |
| 2022-07-21 | $4.54 | $4.54 | $4.48 | $4.48 | $4.48 | 8,708,180 |
| 2022-07-20 | $4.53 | $4.57 | $4.50 | $4.54 | $4.54 | 7,775,460 |
| 2022-07-19 | $4.47 | $4.52 | $4.45 | $4.51 | $4.51 | 7,148,920 |
| 2022-07-18 | $4.35 | $4.48 | $4.34 | $4.47 | $4.47 | 10,901,950 |
| 2022-07-15 | $4.49 | $4.50 | $4.34 | $4.35 | $4.35 | 13,727,050 |
| 2022-07-14 | $4.49 | $4.53 | $4.48 | $4.49 | $4.49 | 6,461,490 |
| 2022-07-13 | $4.49 | $4.51 | $4.47 | $4.49 | $4.49 | 7,201,320 |
| 2022-07-12 | $4.51 | $4.54 | $4.47 | $4.48 | $4.48 | 9,103,060 |
| 2022-07-11 | $4.60 | $4.61 | $4.47 | $4.52 | $4.52 | 14,111,380 |
| 2022-07-08 | $4.61 | $4.63 | $4.58 | $4.59 | $4.59 | 10,322,380 |
| 2022-07-07 | $4.59 | $4.66 | $4.59 | $4.61 | $4.61 | 9,990,990 |
| 2022-07-06 | $4.68 | $4.68 | $4.56 | $4.61 | $4.61 | 12,821,810 |
| 2022-07-05 | $4.66 | $4.75 | $4.62 | $4.68 | $4.68 | 20,130,000 |
| 2022-07-04 | $4.60 | $4.65 | $4.58 | $4.65 | $4.65 | 11,678,530 |
| 2022-07-01 | $4.63 | $4.64 | $4.56 | $4.59 | $4.59 | 10,941,990 |
| 2022-06-30 | $4.63 | $4.67 | $4.60 | $4.61 | $4.61 | 15,862,420 |
| 2022-06-29 | $4.72 | $4.75 | $4.62 | $4.62 | $4.62 | 29,705,900 |
| 2022-06-28 | $4.75 | $4.79 | $4.73 | $4.79 | $4.79 | 21,282,120 |
| 2022-06-27 | $4.65 | $4.86 | $4.62 | $4.80 | $4.80 | 47,056,690 |
| 2022-06-24 | $4.62 | $4.78 | $4.53 | $4.66 | $4.66 | 41,425,400 |
| 2022-06-23 | $4.54 | $4.62 | $4.52 | $4.61 | $4.61 | 12,454,110 |
| 2022-06-22 | $4.59 | $4.61 | $4.52 | $4.54 | $4.54 | 10,878,790 |
| 2022-06-21 | $4.64 | $4.65 | $4.55 | $4.59 | $4.59 | 13,445,270 |
| 2022-06-20 | $4.61 | $4.65 | $4.59 | $4.64 | $4.64 | 12,195,140 |
| 2022-06-17 | $4.66 | $4.70 | $4.58 | $4.63 | $4.63 | 17,545,130 |
| 2022-06-16 | $4.66 | $4.70 | $4.62 | $4.69 | $4.69 | 15,818,240 |
| 2022-06-15 | $4.71 | $4.75 | $4.64 | $4.64 | $4.64 | 24,651,220 |
| 2022-06-14 | $4.75 | $4.80 | $4.60 | $4.74 | $4.74 | 35,495,330 |
| 2022-06-13 | $4.52 | $4.90 | $4.50 | $4.82 | $4.82 | 53,482,700 |
| 2022-06-10 | $4.41 | $4.53 | $4.38 | $4.50 | $4.50 | 15,588,260 |
| 2022-06-09 | $4.52 | $4.54 | $4.41 | $4.42 | $4.42 | 12,564,010 |
| 2022-06-08 | $4.50 | $4.59 | $4.43 | $4.52 | $4.52 | 21,330,680 |
| 2022-06-07 | $4.50 | $4.61 | $4.45 | $4.53 | $4.53 | 27,720,030 |
| 2022-06-06 | $4.38 | $4.51 | $4.37 | $4.48 | $4.48 | 18,768,180 |
| 2022-06-02 | $4.41 | $4.41 | $4.34 | $4.40 | $4.40 | 10,251,580 |
| 2022-06-01 | $4.35 | $4.42 | $4.34 | $4.39 | $4.39 | 13,406,320 |
| 2022-05-31 | $4.32 | $4.39 | $4.28 | $4.38 | $4.38 | 18,523,970 |
| 2022-05-30 | $4.30 | $4.34 | $4.28 | $4.32 | $4.32 | 9,028,470 |
| 2022-05-27 | $4.40 | $4.41 | $4.25 | $4.31 | $4.31 | 18,890,180 |
| 2022-05-26 | $4.41 | $4.42 | $4.31 | $4.39 | $4.39 | 12,056,550 |
| 2022-05-25 | $4.34 | $4.40 | $4.30 | $4.40 | $4.40 | 14,188,960 |
| 2022-05-24 | $4.53 | $4.55 | $4.34 | $4.34 | $4.34 | 23,630,930 |
| 2022-05-23 | $4.55 | $4.59 | $4.51 | $4.56 | $4.56 | 20,534,280 |
| 2022-05-20 | $5.75 | $5.91 | $5.74 | $5.90 | $4.54 | 28,692,710 |
| 2022-05-19 | $5.69 | $5.75 | $5.66 | $5.73 | $4.41 | 16,130,560 |
| 2022-05-18 | $5.76 | $5.81 | $5.74 | $5.76 | $4.44 | 12,126,030 |
| 2022-05-17 | $5.94 | $5.95 | $5.71 | $5.75 | $4.43 | 19,015,370 |
| 2022-05-16 | $5.78 | $5.85 | $5.77 | $5.83 | $4.49 | 11,502,360 |
| 2022-05-13 | $5.79 | $5.83 | $5.73 | $5.79 | $4.46 | 9,820,080 |
| 2022-05-12 | $5.75 | $5.82 | $5.68 | $5.77 | $4.44 | 13,382,420 |
| 2022-05-11 | $5.69 | $5.91 | $5.66 | $5.77 | $4.44 | 23,090,690 |
| 2022-05-10 | $5.62 | $5.74 | $5.58 | $5.70 | $4.39 | 18,231,540 |
| 2022-05-09 | $5.57 | $5.84 | $5.56 | $5.71 | $4.40 | 22,451,900 |
| 2022-05-06 | $5.84 | $5.89 | $5.54 | $5.65 | $4.35 | 52,730,940 |
| 2022-05-05 | $6.60 | $6.60 | $6.16 | $6.16 | $4.74 | 26,899,700 |
| 2022-05-04 | $6.84 | $6.84 | $6.84 | $6.84 | $5.27 | 0 |
| 2022-05-03 | $6.84 | $6.84 | $6.84 | $6.84 | $5.27 | 0 |
| 2022-04-29 | $6.59 | $6.85 | $6.51 | $6.84 | $5.27 | 11,033,160 |
| 2022-04-28 | $6.44 | $6.62 | $6.30 | $6.57 | $5.06 | 9,031,730 |
| 2022-04-27 | $6.34 | $6.64 | $6.25 | $6.61 | $5.09 | 9,733,240 |
| 2022-04-26 | $6.34 | $6.76 | $6.21 | $6.50 | $5.01 | 16,507,230 |
| 2022-04-25 | $6.75 | $6.75 | $6.30 | $6.33 | $4.88 | 14,182,090 |
| 2022-04-22 | $6.71 | $6.88 | $6.58 | $6.83 | $5.26 | 11,160,010 |
| 2022-04-21 | $6.87 | $6.96 | $6.68 | $6.70 | $5.16 | 14,375,820 |
| 2022-04-20 | $7.06 | $7.08 | $6.90 | $6.92 | $5.33 | 11,061,080 |
| 2022-04-19 | $6.91 | $7.07 | $6.89 | $7.02 | $5.41 | 10,767,690 |
| 2022-04-18 | $6.93 | $7.12 | $6.89 | $6.99 | $5.38 | 20,106,570 |
| 2022-04-15 | $7.19 | $7.30 | $6.82 | $6.83 | $5.26 | 20,776,960 |
| 2022-04-14 | $7.11 | $7.13 | $6.78 | $6.88 | $5.30 | 17,922,250 |
| 2022-04-13 | $7.36 | $7.44 | $7.08 | $7.11 | $5.48 | 21,804,940 |
| 2022-04-12 | $6.92 | $7.35 | $6.87 | $7.33 | $5.65 | 29,287,890 |
| 2022-04-11 | $6.85 | $7.15 | $6.78 | $6.92 | $5.33 | 20,893,910 |
| 2022-04-08 | $6.69 | $6.88 | $6.61 | $6.85 | $5.28 | 18,392,750 |
| 2022-04-07 | $6.50 | $6.77 | $6.49 | $6.69 | $5.15 | 18,710,160 |
| 2022-04-06 | $6.44 | $6.58 | $6.43 | $6.54 | $5.04 | 8,445,280 |
| 2022-04-05 | $6.51 | $6.51 | $6.51 | $6.51 | $5.01 | 0 |
| 2022-04-04 | $6.51 | $6.51 | $6.51 | $6.51 | $5.01 | 0 |
| 2022-04-01 | $6.51 | $6.54 | $6.43 | $6.51 | $5.01 | 7,430,430 |
| 2022-03-31 | $6.58 | $6.62 | $6.50 | $6.55 | $5.05 | 9,329,930 |
| 2022-03-30 | $6.35 | $6.60 | $6.34 | $6.58 | $5.07 | 15,932,850 |
| 2022-03-29 | $6.26 | $6.35 | $6.24 | $6.31 | $4.86 | 9,439,720 |
| 2022-03-28 | $6.35 | $6.47 | $6.25 | $6.29 | $4.85 | 14,052,190 |
| 2022-03-25 | $6.21 | $6.56 | $6.19 | $6.35 | $4.89 | 16,590,510 |
| 2022-03-24 | $6.24 | $6.24 | $6.13 | $6.15 | $4.74 | 6,469,900 |
| 2022-03-23 | $6.30 | $6.33 | $6.24 | $6.25 | $4.81 | 5,166,530 |
| 2022-03-22 | $6.26 | $6.31 | $6.18 | $6.30 | $4.85 | 6,616,610 |
| 2022-03-21 | $6.38 | $6.43 | $6.20 | $6.26 | $4.82 | 9,546,440 |
| 2022-03-18 | $6.29 | $6.39 | $6.25 | $6.38 | $4.91 | 10,198,160 |
| 2022-03-17 | $6.12 | $6.39 | $6.08 | $6.27 | $4.83 | 14,979,600 |
| 2022-03-16 | $6.01 | $6.07 | $5.72 | $6.03 | $4.64 | 21,234,840 |
| 2022-03-15 | $6.43 | $6.43 | $5.89 | $5.90 | $4.54 | 21,152,410 |
| 2022-03-14 | $6.55 | $6.74 | $6.50 | $6.52 | $5.02 | 10,668,360 |
| 2022-03-11 | $6.41 | $6.56 | $6.28 | $6.55 | $5.05 | 8,366,800 |
| 2022-03-10 | $6.52 | $6.57 | $6.43 | $6.47 | $4.98 | 7,444,990 |
| 2022-03-09 | $6.39 | $6.52 | $6.11 | $6.42 | $4.95 | 13,175,890 |
| 2022-03-08 | $6.73 | $6.78 | $6.36 | $6.39 | $4.92 | 16,498,630 |
| 2022-03-07 | $6.84 | $6.91 | $6.74 | $6.76 | $5.21 | 8,655,900 |
| 2022-03-04 | $6.95 | $6.99 | $6.86 | $6.88 | $5.30 | 8,544,940 |
| 2022-03-03 | $7.03 | $7.05 | $6.97 | $7.00 | $5.39 | 6,729,560 |
| 2022-03-02 | $6.97 | $7.02 | $6.94 | $7.00 | $5.39 | 8,190,050 |
| 2022-03-01 | $7.08 | $7.15 | $6.98 | $7.00 | $5.39 | 8,546,380 |
| 2022-02-28 | $7.05 | $7.07 | $6.87 | $7.04 | $5.42 | 8,245,260 |
| 2022-02-25 | $6.93 | $7.10 | $6.91 | $7.03 | $5.42 | 11,941,060 |
| 2022-02-24 | $7.10 | $7.16 | $6.73 | $6.85 | $5.28 | 18,255,380 |
| 2022-02-23 | $7.10 | $7.19 | $7.10 | $7.15 | $5.51 | 6,775,050 |
| 2022-02-22 | $7.18 | $7.21 | $7.03 | $7.09 | $5.46 | 10,615,490 |
| 2022-02-21 | $7.16 | $7.27 | $7.14 | $7.25 | $5.58 | 8,625,170 |
| 2022-02-18 | $7.11 | $7.22 | $7.10 | $7.17 | $5.52 | 9,032,930 |
| 2022-02-17 | $7.14 | $7.34 | $7.10 | $7.18 | $5.53 | 12,617,210 |
| 2022-02-16 | $7.06 | $7.17 | $7.05 | $7.16 | $5.52 | 8,592,150 |
| 2022-02-15 | $7.07 | $7.07 | $6.93 | $7.00 | $5.39 | 7,594,420 |
| 2022-02-14 | $7.00 | $7.13 | $6.97 | $7.04 | $5.42 | 8,037,100 |
| 2022-02-11 | $7.23 | $7.31 | $7.00 | $7.07 | $5.45 | 14,724,630 |
| 2022-02-10 | $7.05 | $7.40 | $7.02 | $7.29 | $5.62 | 21,035,850 |
| 2022-02-09 | $7.04 | $7.11 | $6.97 | $7.04 | $5.42 | 13,127,130 |
| 2022-02-08 | $6.97 | $7.08 | $6.86 | $7.04 | $5.42 | 12,247,580 |
| 2022-02-07 | $6.86 | $6.98 | $6.75 | $6.91 | $5.32 | 14,924,870 |
| 2022-02-04 | $6.75 | $6.75 | $6.75 | $6.75 | $5.20 | 0 |
| 2022-02-03 | $6.75 | $6.75 | $6.75 | $6.75 | $5.20 | 0 |
| 2022-02-02 | $6.75 | $6.75 | $6.75 | $6.75 | $5.20 | 0 |
| 2022-02-01 | $6.75 | $6.75 | $6.75 | $6.75 | $5.20 | 0 |
| 2022-01-28 | $6.65 | $6.83 | $6.61 | $6.75 | $5.20 | 10,555,730 |
| 2022-01-27 | $6.81 | $6.89 | $6.60 | $6.60 | $5.08 | 12,843,480 |
| 2022-01-26 | $6.75 | $6.86 | $6.70 | $6.80 | $5.24 | 13,400,950 |
| 2022-01-25 | $7.03 | $7.08 | $6.71 | $6.74 | $5.19 | 27,430,810 |
| 2022-01-24 | $7.55 | $7.55 | $7.15 | $7.15 | $5.51 | 26,260,050 |
| 2022-01-21 | $7.68 | $7.81 | $7.54 | $7.56 | $5.82 | 13,801,640 |
| 2022-01-20 | $7.88 | $7.98 | $7.65 | $7.68 | $5.92 | 19,807,870 |
| 2022-01-19 | $8.06 | $8.10 | $7.87 | $7.95 | $6.12 | 17,153,040 |
| 2022-01-18 | $8.34 | $8.41 | $8.03 | $8.13 | $6.26 | 22,706,290 |
| 2022-01-17 | $8.20 | $8.65 | $8.14 | $8.35 | $6.43 | 28,600,300 |
| 2022-01-14 | $8.50 | $8.50 | $8.18 | $8.22 | $6.33 | 26,191,600 |
| 2022-01-13 | $9.05 | $9.06 | $8.40 | $8.46 | $6.52 | 40,989,740 |
| 2022-01-12 | $8.50 | $9.23 | $8.32 | $9.05 | $6.97 | 58,235,810 |
| 2022-01-11 | $8.47 | $8.73 | $8.32 | $8.40 | $6.47 | 28,721,740 |
| 2022-01-10 | $8.21 | $8.55 | $8.06 | $8.51 | $6.56 | 39,121,620 |
| 2022-01-07 | $8.29 | $8.47 | $8.04 | $8.15 | $6.28 | 56,055,880 |
| 2022-01-06 | $7.49 | $8.29 | $7.42 | $8.29 | $6.39 | 47,159,820 |
| 2022-01-05 | $8.05 | $8.05 | $7.50 | $7.54 | $5.81 | 34,256,530 |
| 2022-01-04 | $8.09 | $8.23 | $7.96 | $8.03 | $6.19 | 26,367,440 |
| 2022-01-03 | $8.13 | $8.13 | $8.13 | $8.13 | $6.26 | 0 |
| 2021-12-31 | $8.36 | $8.39 | $8.04 | $8.13 | $6.26 | 30,246,010 |
| 2021-12-30 | $8.09 | $8.50 | $8.07 | $8.34 | $6.42 | 32,526,870 |
| 2021-12-29 | $7.98 | $8.20 | $7.88 | $8.08 | $6.22 | 24,126,890 |
| 2021-12-28 | $7.94 | $8.26 | $7.86 | $8.05 | $6.20 | 38,625,760 |
| 2021-12-27 | $7.56 | $7.90 | $7.49 | $7.85 | $6.05 | 26,539,000 |
| 2021-12-24 | $7.71 | $7.71 | $7.44 | $7.52 | $5.79 | 18,701,720 |
| 2021-12-23 | $7.76 | $7.81 | $7.63 | $7.72 | $5.95 | 18,760,950 |
| 2021-12-22 | $7.52 | $7.97 | $7.43 | $7.82 | $6.02 | 30,721,280 |
| 2021-12-21 | $7.34 | $7.51 | $7.33 | $7.50 | $5.78 | 11,117,760 |
| 2021-12-20 | $7.57 | $7.65 | $7.38 | $7.41 | $5.71 | 17,287,490 |
| 2021-12-17 | $7.68 | $7.85 | $7.54 | $7.60 | $5.85 | 24,498,500 |
| 2021-12-16 | $7.80 | $7.90 | $7.65 | $7.67 | $5.91 | 25,851,180 |
| 2021-12-15 | $7.63 | $8.07 | $7.58 | $7.74 | $5.96 | 40,199,080 |
| 2021-12-14 | $7.32 | $7.81 | $7.15 | $7.64 | $5.88 | 43,848,000 |
| 2021-12-13 | $7.61 | $7.73 | $7.55 | $7.58 | $5.84 | 23,012,620 |
| 2021-12-07 | $8.21 | $8.25 | $7.83 | $7.85 | $6.05 | 28,686,700 |
| 2021-12-06 | $8.39 | $8.51 | $8.06 | $8.18 | $6.30 | 29,313,290 |
| 2021-12-03 | $8.55 | $8.55 | $8.55 | $8.55 | $6.59 | 37,344,760 |
| 2021-12-02 | $8.90 | $8.90 | $8.90 | $8.90 | $6.86 | 44,331,910 |
| 2021-12-01 | $8.67 | $9.65 | $8.60 | $9.28 | $7.15 | 49,535,120 |
| 2021-11-30 | $8.79 | $9.15 | $8.60 | $8.86 | $6.82 | 60,610,190 |
| 2021-11-29 | $7.81 | $8.58 | $7.68 | $8.58 | $6.61 | 31,176,000 |
| 2021-11-26 | $7.75 | $7.95 | $7.66 | $7.80 | $6.01 | 20,367,710 |
| 2021-11-25 | $7.72 | $7.94 | $7.62 | $7.77 | $5.99 | 23,506,490 |
| 2021-11-24 | $7.92 | $7.97 | $7.70 | $7.78 | $5.99 | 40,339,980 |
| 2021-11-23 | $7.20 | $7.92 | $7.16 | $7.92 | $6.10 | 41,412,140 |
| 2021-11-22 | $7.06 | $7.28 | $7.02 | $7.20 | $5.55 | 17,278,250 |
| 2021-11-19 | $7.06 | $7.17 | $7.02 | $7.06 | $5.44 | 13,918,060 |
| 2021-11-18 | $7.17 | $7.31 | $7.01 | $7.13 | $5.49 | 17,821,660 |
| 2021-11-17 | $7.18 | $7.25 | $7.09 | $7.21 | $5.55 | 16,043,590 |
| 2021-11-16 | $7.40 | $7.50 | $7.15 | $7.23 | $5.57 | 25,984,970 |
| 2021-11-15 | $7.44 | $7.65 | $7.37 | $7.50 | $5.78 | 48,329,350 |
| 2021-11-12 | $6.70 | $7.35 | $6.61 | $7.35 | $5.66 | 32,583,750 |
| 2021-11-11 | $6.45 | $6.72 | $6.36 | $6.68 | $5.15 | 13,258,860 |
| 2021-11-10 | $6.41 | $6.46 | $6.27 | $6.43 | $4.95 | 9,885,750 |
| 2021-11-09 | $6.51 | $6.55 | $6.41 | $6.44 | $4.96 | 9,632,500 |
| 2021-11-08 | $6.45 | $6.75 | $6.42 | $6.51 | $5.01 | 14,929,740 |
| 2021-11-05 | $6.41 | $6.41 | $6.41 | $6.41 | $4.94 | 24,935,070 |
| 2021-11-04 | $6.29 | $6.43 | $6.23 | $6.41 | $4.94 | 9,249,130 |
| 2021-11-03 | $6.24 | $6.31 | $6.18 | $6.23 | $4.80 | 7,900,140 |
| 2021-11-02 | $6.46 | $6.49 | $6.16 | $6.23 | $4.80 | 14,295,030 |
| 2021-11-01 | $6.68 | $6.69 | $6.39 | $6.42 | $4.95 | 18,715,960 |
| 2021-10-29 | $6.54 | $6.75 | $6.50 | $6.66 | $5.13 | 8,379,990 |
| 2021-10-28 | $6.65 | $6.74 | $6.45 | $6.57 | $5.06 | 8,765,780 |
| 2021-10-27 | $6.85 | $6.88 | $6.57 | $6.65 | $5.12 | 9,851,620 |
| 2021-10-26 | $6.93 | $7.00 | $6.77 | $6.84 | $5.27 | 7,421,920 |
| 2021-10-25 | $6.88 | $6.97 | $6.83 | $6.95 | $5.35 | 6,880,700 |
| 2021-10-22 | $7.00 | $7.08 | $6.88 | $6.90 | $5.31 | 7,175,640 |
| 2021-10-21 | $7.16 | $7.16 | $6.94 | $6.98 | $5.38 | 7,828,260 |
| 2021-10-20 | $7.03 | $7.23 | $6.95 | $7.10 | $5.47 | 10,046,910 |
| 2021-10-19 | $7.03 | $7.10 | $6.93 | $7.03 | $5.42 | 7,170,930 |
| 2021-10-18 | $7.11 | $7.11 | $6.91 | $7.03 | $5.42 | 6,775,740 |
| 2021-10-15 | $7.09 | $7.18 | $7.01 | $7.02 | $5.41 | 5,690,110 |
| 2021-10-14 | $7.23 | $7.27 | $7.09 | $7.13 | $5.49 | 5,717,180 |
| 2021-10-13 | $7.15 | $7.30 | $7.02 | $7.17 | $5.52 | 8,251,570 |
| 2021-10-12 | $7.39 | $7.39 | $7.05 | $7.15 | $5.51 | 9,049,060 |
| 2021-10-11 | $7.28 | $7.52 | $7.16 | $7.40 | $5.70 | 11,898,390 |
| 2021-10-08 | $7.51 | $7.54 | $7.24 | $7.32 | $5.64 | 9,009,980 |
| 2021-10-07 | $7.35 | $7.35 | $7.35 | $7.35 | $5.66 | 0 |
| 2021-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $5.66 | 0 |
| 2021-09-30 | $7.22 | $7.42 | $7.14 | $7.35 | $5.66 | 16,521,930 |
| 2021-09-29 | $7.63 | $7.64 | $7.07 | $7.10 | $5.47 | 19,139,940 |
| 2021-09-28 | $7.71 | $7.84 | $7.52 | $7.64 | $5.88 | 11,568,960 |
| 2021-09-27 | $7.91 | $8.05 | $7.67 | $7.78 | $5.99 | 15,183,490 |
| 2021-09-24 | $8.19 | $8.20 | $7.86 | $7.89 | $6.08 | 13,894,250 |
| 2021-09-23 | $8.00 | $8.23 | $7.91 | $8.15 | $6.28 | 14,644,820 |
| 2021-09-22 | $7.85 | $8.14 | $7.84 | $7.97 | $6.14 | 11,278,050 |
| 2021-09-21 | $7.98 | $7.98 | $7.98 | $7.98 | $6.15 | 0 |
| 2021-09-20 | $7.98 | $7.98 | $7.98 | $7.98 | $6.15 | 0 |
| 2021-09-17 | $7.94 | $8.10 | $7.79 | $7.98 | $6.15 | 17,876,330 |
| 2021-09-16 | $8.01 | $8.27 | $7.89 | $7.94 | $6.12 | 18,661,820 |
| 2021-09-15 | $8.04 | $8.18 | $7.90 | $8.02 | $6.18 | 19,639,910 |
| 2021-09-14 | $8.20 | $8.33 | $7.98 | $8.05 | $6.20 | 16,757,080 |
| 2021-09-13 | $7.86 | $8.37 | $7.80 | $8.25 | $6.35 | 32,562,370 |
| 2021-09-10 | $7.88 | $8.03 | $7.72 | $7.86 | $6.05 | 19,612,980 |
| 2021-09-09 | $7.59 | $8.04 | $7.52 | $7.86 | $6.05 | 27,704,010 |
| 2021-09-08 | $7.66 | $7.80 | $7.54 | $7.67 | $5.91 | 23,018,660 |
| 2021-09-07 | $7.38 | $7.66 | $7.28 | $7.64 | $5.88 | 32,292,960 |
| 2021-09-06 | $7.16 | $7.45 | $7.05 | $7.43 | $5.72 | 31,151,950 |
| 2021-09-03 | $6.75 | $7.24 | $6.73 | $7.14 | $5.50 | 28,146,430 |
| 2021-09-02 | $6.41 | $6.78 | $6.40 | $6.75 | $5.20 | 16,406,620 |
| 2021-09-01 | $6.43 | $6.70 | $6.43 | $6.51 | $5.01 | 19,645,940 |
| 2021-08-31 | $6.24 | $6.42 | $6.23 | $6.40 | $4.93 | 14,725,470 |
| 2021-08-30 | $6.26 | $6.44 | $6.18 | $6.23 | $4.80 | 13,299,220 |
| 2021-08-27 | $6.26 | $6.28 | $6.18 | $6.27 | $4.83 | 7,605,820 |
| 2021-08-26 | $6.23 | $6.28 | $6.16 | $6.24 | $4.81 | 7,604,440 |
| 2021-08-25 | $6.12 | $6.21 | $6.10 | $6.21 | $4.78 | 7,791,190 |
| 2021-08-24 | $6.14 | $6.17 | $6.08 | $6.13 | $4.72 | 5,353,700 |
| 2021-08-23 | $6.18 | $6.20 | $6.10 | $6.15 | $4.74 | 6,111,960 |
| 2021-08-20 | $6.02 | $6.18 | $5.99 | $6.14 | $4.73 | 8,068,430 |
| 2021-08-19 | $6.05 | $6.08 | $5.97 | $6.02 | $4.64 | 3,133,050 |
| 2021-08-18 | $5.95 | $6.06 | $5.95 | $6.05 | $4.66 | 4,067,920 |
| 2021-08-17 | $6.12 | $6.16 | $5.97 | $5.99 | $4.61 | 5,569,400 |
| 2021-08-16 | $6.06 | $6.22 | $6.05 | $6.13 | $4.72 | 7,616,480 |
| 2021-08-13 | $5.99 | $6.04 | $5.98 | $6.04 | $4.65 | 3,508,770 |
| 2021-08-12 | $6.01 | $6.02 | $5.96 | $5.99 | $4.61 | 4,181,100 |
| 2021-08-11 | $6.02 | $6.02 | $5.94 | $5.97 | $4.60 | 5,131,870 |
| 2021-08-10 | $5.96 | $6.01 | $5.91 | $5.99 | $4.61 | 3,835,980 |
| 2021-08-09 | $5.85 | $6.01 | $5.81 | $5.97 | $4.60 | 4,555,430 |
| 2021-08-06 | $5.92 | $5.92 | $5.83 | $5.85 | $4.51 | 4,964,140 |
| 2021-08-05 | $5.97 | $6.00 | $5.88 | $5.92 | $4.56 | 4,552,220 |
| 2021-08-04 | $6.03 | $6.06 | $5.97 | $5.97 | $4.60 | 4,871,260 |
| 2021-08-03 | $6.06 | $6.14 | $6.01 | $6.03 | $4.64 | 5,736,220 |
| 2021-08-02 | $5.97 | $6.15 | $5.97 | $6.12 | $4.71 | 4,943,820 |
| 2021-07-30 | $6.00 | $6.07 | $5.96 | $6.01 | $4.63 | 3,680,680 |
| 2021-07-29 | $5.87 | $6.12 | $5.87 | $6.04 | $4.65 | 6,617,840 |
| 2021-07-28 | $5.92 | $5.98 | $5.78 | $5.86 | $4.51 | 7,076,700 |
| 2021-07-27 | $5.95 | $6.01 | $5.90 | $5.94 | $4.58 | 6,461,920 |
| 2021-07-26 | $6.05 | $6.05 | $5.92 | $5.95 | $4.58 | 6,495,820 |
| 2021-07-23 | $6.08 | $6.16 | $6.05 | $6.09 | $4.69 | 6,461,460 |
| 2021-07-22 | $6.10 | $6.12 | $6.05 | $6.10 | $4.70 | 3,998,200 |
| 2021-07-21 | $6.02 | $6.11 | $6.01 | $6.11 | $4.71 | 5,284,680 |
| 2021-07-20 | $6.07 | $6.07 | $5.98 | $6.01 | $4.63 | 6,384,390 |
| 2021-07-19 | $6.13 | $6.13 | $6.04 | $6.08 | $4.68 | 4,263,790 |
| 2021-07-16 | $6.14 | $6.18 | $6.08 | $6.12 | $4.71 | 6,358,390 |
| 2021-07-15 | $6.17 | $6.23 | $6.07 | $6.18 | $4.76 | 8,981,680 |
| 2021-07-14 | $6.17 | $6.18 | $6.02 | $6.05 | $4.66 | 8,362,680 |
| 2021-07-13 | $6.18 | $6.20 | $6.12 | $6.17 | $4.75 | 3,933,710 |
| 2021-07-12 | $6.23 | $6.24 | $6.17 | $6.17 | $4.75 | 6,292,970 |
| 2021-07-08 | $6.18 | $6.25 | $6.14 | $6.19 | $4.77 | 5,250,180 |
| 2021-07-07 | $6.18 | $6.21 | $6.11 | $6.18 | $4.76 | 6,458,240 |
| 2021-07-06 | $6.16 | $6.22 | $6.05 | $6.16 | $4.74 | 8,547,710 |
| 2021-07-05 | $6.23 | $6.28 | $6.11 | $6.13 | $4.72 | 6,568,730 |
| 2021-07-02 | $6.15 | $6.20 | $6.10 | $6.16 | $4.74 | 5,237,320 |
| 2021-07-01 | $6.25 | $6.35 | $6.12 | $6.16 | $4.74 | 9,610,690 |
| 2021-06-30 | $6.52 | $6.54 | $6.20 | $6.26 | $4.82 | 17,351,300 |
| 2021-06-29 | $6.62 | $6.75 | $6.56 | $6.64 | $5.11 | 10,015,790 |
| 2021-06-28 | $6.76 | $6.79 | $6.61 | $6.68 | $5.15 | 10,616,620 |
| 2021-06-25 | $6.61 | $6.80 | $6.58 | $6.76 | $5.21 | 14,996,400 |
| 2021-06-24 | $6.58 | $6.71 | $6.50 | $6.64 | $5.11 | 12,189,680 |
| 2021-06-23 | $6.55 | $6.61 | $6.39 | $6.57 | $5.06 | 13,707,900 |
| 2021-06-22 | $6.40 | $6.64 | $6.35 | $6.55 | $5.05 | 17,385,500 |
| 2021-06-21 | $6.33 | $6.39 | $6.29 | $6.35 | $4.89 | 7,644,980 |
| 2021-06-18 | $6.49 | $6.59 | $6.35 | $6.36 | $4.90 | 9,241,060 |
| 2021-06-17 | $6.47 | $6.59 | $6.40 | $6.41 | $4.94 | 8,055,520 |
| 2021-06-16 | $6.33 | $6.48 | $6.24 | $6.48 | $4.99 | 10,326,510 |
| 2021-06-15 | $6.41 | $6.50 | $6.26 | $6.31 | $4.86 | 9,508,980 |
| 2021-06-14 | $6.43 | $6.43 | $6.43 | $6.43 | $4.95 | 0 |
| 2021-06-11 | $6.39 | $6.53 | $6.31 | $6.43 | $4.95 | 11,321,220 |
| 2021-06-10 | $6.55 | $6.62 | $6.41 | $6.42 | $4.95 | 9,958,080 |
| 2021-06-09 | $6.45 | $6.55 | $6.39 | $6.44 | $4.96 | 8,942,080 |
| 2021-06-08 | $6.60 | $6.73 | $6.48 | $6.50 | $5.01 | 16,697,980 |
| 2021-06-07 | $7.08 | $7.08 | $6.65 | $6.71 | $5.17 | 21,037,780 |
| 2021-06-04 | $6.60 | $7.02 | $6.54 | $6.87 | $5.29 | 26,778,020 |
| 2021-06-03 | $6.60 | $6.72 | $6.54 | $6.59 | $5.08 | 18,686,860 |
| 2021-06-02 | $6.68 | $7.11 | $6.53 | $6.60 | $5.08 | 50,340,840 |
| 2021-06-01 | $6.34 | $6.75 | $6.17 | $6.75 | $5.20 | 48,767,880 |
| 2021-05-31 | $6.08 | $6.21 | $6.08 | $6.14 | $4.73 | 7,841,630 |
| 2021-05-28 | $6.36 | $6.36 | $6.08 | $6.13 | $4.72 | 17,748,820 |
| 2021-05-27 | $6.47 | $6.58 | $6.32 | $6.34 | $4.88 | 12,388,390 |
| 2021-05-26 | $6.78 | $6.85 | $6.66 | $6.78 | $4.99 | 13,501,080 |
| 2021-05-25 | $6.78 | $6.91 | $6.74 | $6.80 | $5.01 | 11,354,310 |
| 2021-05-24 | $6.74 | $6.93 | $6.72 | $6.83 | $5.03 | 10,709,200 |
| 2021-05-21 | $7.06 | $7.06 | $6.77 | $6.79 | $5.00 | 20,223,110 |
| 2021-05-20 | $6.72 | $7.18 | $6.70 | $7.08 | $5.21 | 28,571,860 |
| 2021-05-19 | $6.95 | $7.08 | $6.65 | $6.74 | $4.96 | 23,615,110 |
| 2021-05-18 | $7.10 | $7.29 | $6.84 | $7.02 | $5.17 | 19,578,810 |
| 2021-05-17 | $6.89 | $7.13 | $6.78 | $7.01 | $5.16 | 19,414,830 |
| 2021-05-14 | $7.13 | $7.13 | $6.70 | $6.90 | $5.08 | 20,514,430 |
| 2021-05-13 | $7.02 | $7.10 | $6.87 | $7.09 | $5.22 | 18,074,780 |
| 2021-05-12 | $6.78 | $7.13 | $6.72 | $7.09 | $5.22 | 23,010,850 |
| 2021-05-11 | $6.61 | $6.92 | $6.59 | $6.81 | $5.02 | 18,986,880 |
| 2021-05-10 | $6.80 | $6.88 | $6.58 | $6.64 | $4.89 | 21,958,980 |
| 2021-05-07 | $6.53 | $6.74 | $6.46 | $6.59 | $4.85 | 18,485,770 |
| 2021-05-06 | $6.31 | $6.65 | $6.21 | $6.59 | $4.85 | 22,276,050 |
| 2021-05-05 | $6.36 | $6.36 | $6.36 | $6.36 | $4.68 | 0 |
| 2021-05-04 | $6.36 | $6.36 | $6.36 | $6.36 | $4.68 | 0 |
| 2021-04-30 | $6.25 | $6.46 | $6.25 | $6.36 | $4.68 | 13,149,990 |
| 2021-04-29 | $6.27 | $6.27 | $6.15 | $6.18 | $4.55 | 10,886,680 |
| 2021-04-28 | $6.29 | $6.50 | $6.25 | $6.27 | $4.62 | 12,229,490 |
| 2021-04-27 | $6.40 | $6.58 | $6.22 | $6.33 | $4.66 | 17,143,750 |
| 2021-04-26 | $6.28 | $6.61 | $6.21 | $6.50 | $4.79 | 25,854,620 |
| 2021-04-23 | $6.32 | $6.42 | $6.23 | $6.28 | $4.63 | 13,856,500 |
| 2021-04-22 | $6.12 | $6.66 | $6.03 | $6.38 | $4.70 | 22,174,050 |
| 2021-04-21 | $5.98 | $6.18 | $5.98 | $6.09 | $4.49 | 9,759,430 |
| 2021-04-20 | $5.99 | $6.24 | $5.96 | $6.04 | $4.45 | 12,164,340 |
| 2021-04-19 | $6.01 | $6.12 | $5.97 | $6.01 | $4.43 | 10,420,940 |
| 2021-04-16 | $5.89 | $6.09 | $5.87 | $6.02 | $4.43 | 12,513,970 |
| 2021-04-15 | $5.92 | $6.02 | $5.83 | $5.87 | $4.32 | 9,733,080 |
| 2021-04-14 | $5.75 | $5.84 | $5.70 | $5.82 | $4.29 | 4,533,560 |
| 2021-04-13 | $5.80 | $5.81 | $5.70 | $5.76 | $4.24 | 6,801,560 |
| 2021-04-12 | $5.88 | $5.97 | $5.81 | $5.82 | $4.29 | 7,849,040 |
| 2021-04-09 | $5.93 | $6.05 | $5.89 | $5.91 | $4.35 | 9,385,040 |
| 2021-04-08 | $6.04 | $6.12 | $5.94 | $5.95 | $4.38 | 12,451,320 |
| 2021-04-07 | $5.97 | $6.15 | $5.86 | $6.04 | $4.45 | 24,363,690 |
| 2021-04-06 | $5.59 | $6.15 | $5.59 | $6.05 | $4.46 | 31,092,680 |
| 2021-04-05 | $5.59 | $5.59 | $5.59 | $5.59 | $4.12 | 0 |
| 2021-04-02 | $5.62 | $5.64 | $5.58 | $5.59 | $4.12 | 2,940,400 |
| 2021-04-01 | $5.61 | $5.63 | $5.57 | $5.61 | $4.13 | 2,448,300 |
| 2021-03-31 | $5.66 | $5.66 | $5.59 | $5.62 | $4.14 | 2,812,500 |
| 2021-03-30 | $5.65 | $5.65 | $5.56 | $5.60 | $4.12 | 4,017,320 |
| 2021-03-29 | $5.64 | $5.77 | $5.61 | $5.67 | $4.18 | 3,989,570 |
| 2021-03-26 | $5.56 | $5.65 | $5.56 | $5.63 | $4.15 | 4,284,780 |
| 2021-03-25 | $5.60 | $5.63 | $5.54 | $5.56 | $4.10 | 4,831,010 |
| 2021-03-24 | $5.75 | $5.75 | $5.60 | $5.60 | $4.12 | 12,337,840 |
| 2021-03-23 | $5.82 | $6.19 | $5.82 | $5.92 | $4.36 | 15,898,200 |
| 2021-03-22 | $5.82 | $5.86 | $5.80 | $5.84 | $4.30 | 5,259,750 |
| 2021-03-19 | $5.89 | $5.92 | $5.80 | $5.84 | $4.30 | 5,941,560 |
| 2021-03-18 | $5.93 | $5.99 | $5.88 | $5.94 | $4.38 | 4,892,850 |
| 2021-03-17 | $6.02 | $6.02 | $5.89 | $5.93 | $4.37 | 5,275,750 |
| 2021-03-16 | $6.05 | $6.09 | $5.96 | $6.02 | $4.43 | 6,612,700 |
| 2021-03-15 | $6.00 | $6.16 | $5.96 | $6.06 | $4.46 | 7,921,250 |
| 2021-03-12 | $5.97 | $6.03 | $5.91 | $6.00 | $4.42 | 7,175,840 |
| 2021-03-11 | $5.82 | $5.99 | $5.78 | $5.98 | $4.40 | 7,302,790 |
| 2021-03-10 | $5.81 | $5.85 | $5.74 | $5.83 | $4.29 | 5,561,120 |
| 2021-03-09 | $5.92 | $5.98 | $5.65 | $5.82 | $4.29 | 10,520,780 |
| 2021-03-08 | $6.02 | $6.05 | $5.86 | $5.92 | $4.36 | 12,251,550 |
| 2021-03-05 | $5.93 | $6.04 | $5.86 | $6.01 | $4.43 | 10,658,950 |
| 2021-03-04 | $5.84 | $6.06 | $5.82 | $5.91 | $4.35 | 14,989,170 |
| 2021-03-03 | $5.73 | $5.96 | $5.70 | $5.89 | $4.34 | 12,329,980 |
| 2021-03-02 | $5.72 | $5.78 | $5.65 | $5.77 | $4.25 | 7,896,010 |
| 2021-03-01 | $5.67 | $5.75 | $5.65 | $5.70 | $4.20 | 9,553,360 |
| 2021-02-26 | $5.76 | $5.80 | $5.62 | $5.67 | $4.18 | 7,292,820 |
| 2021-02-25 | $5.79 | $5.86 | $5.67 | $5.82 | $4.29 | 10,227,840 |
| 2021-02-24 | $5.73 | $5.87 | $5.63 | $5.79 | $4.26 | 11,899,540 |
| 2021-02-23 | $5.93 | $6.02 | $5.72 | $5.74 | $4.23 | 14,467,020 |
| 2021-02-22 | $5.89 | $6.12 | $5.83 | $5.96 | $4.39 | 22,545,770 |
| 2021-02-19 | $5.78 | $6.00 | $5.71 | $5.92 | $4.36 | 21,221,420 |
| 2021-02-18 | $5.67 | $5.68 | $5.49 | $5.59 | $4.12 | 16,415,290 |
| 2021-02-17 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2021-02-16 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2021-02-15 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2021-02-12 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2021-02-11 | $5.48 | $5.48 | $5.48 | $5.48 | $4.04 | 0 |
| 2021-02-10 | $5.51 | $5.62 | $5.43 | $5.48 | $4.04 | 8,537,990 |
| 2021-02-09 | $5.42 | $5.53 | $5.29 | $5.51 | $4.06 | 8,412,070 |
| 2021-02-08 | $5.72 | $5.75 | $5.40 | $5.40 | $3.98 | 15,043,890 |
| 2021-02-05 | $6.00 | $6.00 | $5.73 | $5.84 | $4.30 | 14,281,350 |
| 2021-02-04 | $5.85 | $6.08 | $5.79 | $6.00 | $4.42 | 19,988,690 |
| 2021-02-03 | $5.71 | $6.18 | $5.71 | $5.83 | $4.29 | 17,943,130 |
| 2021-02-02 | $5.64 | $5.88 | $5.55 | $5.84 | $4.30 | 14,143,650 |
| 2021-02-01 | $5.50 | $5.75 | $5.49 | $5.69 | $4.19 | 11,204,410 |
| 2021-01-29 | $5.70 | $5.80 | $5.54 | $5.64 | $4.15 | 16,094,520 |
| 2021-01-28 | $5.50 | $6.16 | $5.43 | $5.88 | $4.33 | 26,306,390 |
| 2021-01-27 | $5.55 | $5.71 | $5.45 | $5.62 | $4.14 | 19,468,830 |
| 2021-01-26 | $5.81 | $6.05 | $5.81 | $5.82 | $4.29 | 47,884,820 |
| 2021-01-25 | $6.91 | $6.99 | $6.38 | $6.46 | $4.76 | 69,287,700 |
| 2021-01-22 | $5.71 | $6.35 | $5.65 | $6.35 | $4.68 | 16,227,520 |
| 2021-01-21 | $5.68 | $5.89 | $5.65 | $5.77 | $4.25 | 11,161,230 |
| 2021-01-20 | $6.10 | $6.10 | $5.66 | $5.87 | $4.32 | 17,494,680 |
| 2021-01-19 | $5.38 | $5.90 | $5.38 | $5.90 | $4.35 | 7,905,110 |
| 2021-01-18 | $5.42 | $5.48 | $5.33 | $5.36 | $3.95 | 4,612,820 |
| 2021-01-15 | $5.37 | $5.45 | $5.31 | $5.42 | $3.99 | 2,701,390 |
| 2021-01-14 | $5.25 | $5.44 | $5.15 | $5.37 | $3.96 | 3,945,760 |
| 2021-01-13 | $5.31 | $5.31 | $5.19 | $5.21 | $3.84 | 2,377,320 |
| 2021-01-12 | $5.25 | $5.36 | $5.18 | $5.25 | $3.87 | 2,942,810 |
| 2021-01-11 | $5.42 | $5.42 | $5.24 | $5.25 | $3.87 | 3,719,980 |
| 2021-01-08 | $5.47 | $5.51 | $5.34 | $5.41 | $3.98 | 3,376,150 |
| 2021-01-07 | $5.73 | $5.75 | $5.46 | $5.50 | $4.05 | 5,551,340 |
| 2021-01-06 | $5.60 | $5.78 | $5.55 | $5.72 | $4.21 | 6,865,600 |
| 2021-01-05 | $5.60 | $5.66 | $5.54 | $5.63 | $4.15 | 5,414,430 |
| 2021-01-04 | $5.69 | $5.69 | $5.52 | $5.63 | $4.15 | 4,819,760 |
| 2021-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $4.15 | 0 |
| 2020-12-31 | $5.66 | $5.70 | $5.63 | $5.63 | $4.15 | 5,901,620 |
| 2020-12-30 | $5.74 | $5.74 | $5.64 | $5.66 | $4.17 | 1,617,400 |
| 2020-12-29 | $5.66 | $5.75 | $5.61 | $5.68 | $4.18 | 1,963,060 |
| 2020-12-28 | $5.74 | $5.74 | $5.63 | $5.65 | $4.16 | 2,070,830 |
| 2020-12-25 | $5.73 | $5.79 | $5.72 | $5.72 | $4.21 | 3,139,940 |
| 2020-12-24 | $5.88 | $5.90 | $5.71 | $5.73 | $4.22 | 4,127,140 |
| 2020-12-23 | $5.90 | $5.95 | $5.83 | $5.88 | $4.33 | 3,251,000 |
| 2020-12-22 | $6.04 | $6.04 | $5.87 | $5.88 | $4.33 | 3,860,390 |
| 2020-12-21 | $6.01 | $6.05 | $5.99 | $6.04 | $4.45 | 2,351,690 |
| 2020-12-18 | $6.09 | $6.14 | $6.03 | $6.04 | $4.45 | 2,610,370 |
| 2020-12-17 | $6.00 | $6.15 | $5.99 | $6.12 | $4.51 | 3,154,340 |
| 2020-12-16 | $6.04 | $6.06 | $5.99 | $6.01 | $4.43 | 2,646,600 |
| 2020-12-15 | $6.07 | $6.09 | $6.00 | $6.04 | $4.45 | 4,258,200 |
| 2020-12-14 | $6.10 | $6.15 | $6.07 | $6.10 | $4.49 | 4,646,850 |
| 2020-12-11 | $6.30 | $6.32 | $6.10 | $6.11 | $4.50 | 5,189,680 |
| 2020-12-10 | $6.41 | $6.41 | $6.25 | $6.27 | $4.62 | 6,317,450 |
| 2020-12-09 | $6.40 | $6.51 | $6.35 | $6.43 | $4.74 | 10,138,600 |
| 2020-12-08 | $6.17 | $6.55 | $6.16 | $6.48 | $4.77 | 14,577,010 |
| 2020-12-07 | $6.22 | $6.28 | $6.17 | $6.18 | $4.55 | 4,012,630 |
| 2020-12-04 | $6.23 | $6.28 | $6.13 | $6.25 | $4.60 | 6,907,540 |
| 2020-12-03 | $6.09 | $6.21 | $6.06 | $6.21 | $4.57 | 7,345,580 |
| 2020-12-02 | $6.10 | $6.10 | $6.06 | $6.06 | $4.46 | 3,358,760 |
| 2020-12-01 | $6.07 | $6.12 | $6.05 | $6.08 | $4.48 | 5,573,370 |
| 2020-11-30 | $6.11 | $6.14 | $6.06 | $6.07 | $4.47 | 2,594,370 |
| 2020-11-27 | $6.09 | $6.11 | $6.02 | $6.10 | $4.49 | 3,162,940 |
| 2020-11-26 | $6.10 | $6.11 | $6.04 | $6.06 | $4.46 | 3,027,080 |
| 2020-11-25 | $6.19 | $6.20 | $6.10 | $6.10 | $4.49 | 3,266,420 |
| 2020-11-24 | $6.17 | $6.18 | $6.13 | $6.16 | $4.54 | 2,306,100 |
| 2020-11-23 | $6.10 | $6.20 | $6.09 | $6.18 | $4.55 | 3,710,540 |
| 2020-11-20 | $6.14 | $6.14 | $6.08 | $6.10 | $4.49 | 1,997,140 |
| 2020-11-19 | $6.14 | $6.16 | $6.09 | $6.12 | $4.51 | 3,160,240 |
| 2020-11-18 | $6.12 | $6.19 | $6.10 | $6.13 | $4.52 | 2,790,170 |
| 2020-11-17 | $6.17 | $6.17 | $6.09 | $6.10 | $4.49 | 2,584,480 |
| 2020-11-16 | $6.11 | $6.19 | $6.08 | $6.17 | $4.54 | 3,445,800 |
| 2020-11-13 | $6.09 | $6.10 | $6.06 | $6.07 | $4.47 | 1,829,910 |
| 2020-11-12 | $6.09 | $6.14 | $6.08 | $6.10 | $4.49 | 1,208,070 |
| 2020-11-11 | $6.17 | $6.19 | $6.05 | $6.09 | $4.49 | 2,804,040 |
| 2020-11-10 | $6.31 | $6.34 | $6.15 | $6.19 | $4.56 | 3,338,810 |
| 2020-11-09 | $6.31 | $6.43 | $6.23 | $6.26 | $4.61 | 5,481,000 |
| 2020-11-06 | $6.13 | $6.21 | $6.07 | $6.20 | $4.57 | 3,828,400 |
| 2020-11-05 | $6.01 | $6.15 | $6.01 | $6.12 | $4.51 | 4,298,770 |
| 2020-11-04 | $6.03 | $6.05 | $5.96 | $6.01 | $4.43 | 1,675,530 |
| 2020-11-03 | $5.98 | $6.08 | $5.77 | $6.05 | $4.46 | 3,811,780 |
| 2020-11-02 | $6.08 | $6.08 | $5.90 | $5.98 | $4.40 | 4,421,340 |
| 2020-10-30 | $6.12 | $6.18 | $6.04 | $6.04 | $4.45 | 6,795,720 |
| 2020-10-29 | $6.03 | $6.14 | $6.03 | $6.12 | $4.51 | 2,230,040 |
| 2020-10-28 | $6.10 | $6.11 | $6.05 | $6.09 | $4.49 | 1,748,100 |
| 2020-10-27 | $6.12 | $6.12 | $6.06 | $6.10 | $4.49 | 1,827,400 |
| 2020-10-26 | $6.02 | $6.11 | $5.98 | $6.08 | $4.48 | 2,055,380 |
| 2020-10-23 | $6.11 | $6.12 | $6.01 | $6.02 | $4.43 | 2,348,130 |
| 2020-10-22 | $6.17 | $6.17 | $6.06 | $6.07 | $4.47 | 2,178,060 |
| 2020-10-21 | $6.16 | $6.19 | $6.12 | $6.17 | $4.54 | 2,263,090 |
| 2020-10-20 | $6.07 | $6.15 | $6.03 | $6.14 | $4.52 | 1,840,440 |
| 2020-10-19 | $6.11 | $6.18 | $6.07 | $6.09 | $4.49 | 2,370,580 |
| 2020-10-16 | $6.14 | $6.16 | $6.06 | $6.11 | $4.50 | 2,352,940 |
| 2020-10-15 | $6.18 | $6.21 | $6.13 | $6.14 | $4.52 | 1,637,720 |
| 2020-10-14 | $6.26 | $6.26 | $6.15 | $6.17 | $4.54 | 2,078,380 |
| 2020-10-13 | $6.28 | $6.29 | $6.21 | $6.23 | $4.59 | 2,222,000 |
| 2020-10-12 | $6.14 | $6.28 | $6.14 | $6.27 | $4.62 | 3,522,960 |
| 2020-10-09 | $6.06 | $6.17 | $6.05 | $6.13 | $4.52 | 2,895,620 |
| 2020-10-08 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 0 |
| 2020-10-07 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 0 |
| 2020-10-06 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 0 |
| 2020-10-05 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 0 |
| 2020-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 0 |
| 2020-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $4.42 | 0 |
| 2020-09-30 | $6.02 | $6.05 | $5.99 | $6.00 | $4.42 | 1,877,710 |
| 2020-09-29 | $6.04 | $6.10 | $6.01 | $6.01 | $4.43 | 2,087,720 |
| 2020-09-28 | $6.04 | $6.06 | $6.00 | $6.00 | $4.42 | 2,298,220 |
| 2020-09-25 | $6.13 | $6.19 | $6.02 | $6.04 | $4.45 | 2,852,510 |
| 2020-09-24 | $6.24 | $6.24 | $6.10 | $6.11 | $4.50 | 3,504,710 |
| 2020-09-23 | $6.27 | $6.32 | $6.24 | $6.28 | $4.63 | 1,899,810 |
| 2020-09-22 | $6.36 | $6.36 | $6.25 | $6.26 | $4.61 | 2,621,100 |
| 2020-09-21 | $6.36 | $6.43 | $6.32 | $6.36 | $4.68 | 2,525,800 |
| 2020-09-18 | $6.32 | $6.40 | $6.27 | $6.36 | $4.68 | 3,118,910 |
| 2020-09-17 | $6.44 | $6.44 | $6.30 | $6.31 | $4.65 | 2,861,400 |
| 2020-09-16 | $6.36 | $6.44 | $6.36 | $6.40 | $4.71 | 2,402,200 |
| 2020-09-15 | $6.31 | $6.43 | $6.30 | $6.42 | $4.73 | 2,774,150 |
| 2020-09-14 | $6.32 | $6.39 | $6.30 | $6.36 | $4.68 | 2,180,480 |
| 2020-09-11 | $6.23 | $6.33 | $6.21 | $6.33 | $4.66 | 2,807,050 |
| 2020-09-10 | $6.56 | $6.60 | $6.25 | $6.31 | $4.65 | 5,836,020 |
| 2020-09-09 | $6.56 | $6.59 | $6.48 | $6.50 | $4.79 | 6,422,940 |
| 2020-09-08 | $6.68 | $6.84 | $6.61 | $6.65 | $4.90 | 10,259,280 |
| 2020-09-07 | $6.50 | $6.62 | $6.48 | $6.49 | $4.78 | 4,812,570 |
| 2020-09-04 | $6.61 | $6.61 | $6.47 | $6.54 | $4.82 | 6,109,920 |
| 2020-09-03 | $6.70 | $6.77 | $6.62 | $6.63 | $4.88 | 4,454,870 |
| 2020-09-02 | $6.75 | $6.75 | $6.62 | $6.68 | $4.92 | 5,030,380 |
| 2020-09-01 | $6.78 | $6.78 | $6.68 | $6.71 | $4.94 | 4,910,180 |
| 2020-08-31 | $6.84 | $6.90 | $6.75 | $6.78 | $4.99 | 8,337,870 |
| 2020-08-28 | $6.83 | $6.90 | $6.76 | $6.89 | $5.08 | 5,104,230 |
| 2020-08-27 | $6.76 | $6.88 | $6.76 | $6.83 | $5.03 | 4,022,140 |
| 2020-08-26 | $6.97 | $7.00 | $6.72 | $6.74 | $4.96 | 8,770,740 |
| 2020-08-25 | $7.08 | $7.19 | $6.96 | $7.00 | $5.16 | 7,157,350 |
| 2020-08-24 | $7.00 | $7.09 | $6.97 | $7.07 | $5.21 | 4,350,100 |
| 2020-08-21 | $6.95 | $7.16 | $6.95 | $7.04 | $5.19 | 5,633,940 |
| 2020-08-20 | $7.14 | $7.17 | $6.94 | $6.95 | $5.12 | 9,370,500 |
| 2020-08-19 | $7.16 | $7.29 | $7.13 | $7.17 | $5.28 | 9,093,220 |
| 2020-08-18 | $7.21 | $7.25 | $7.13 | $7.22 | $5.32 | 7,974,900 |
| 2020-08-17 | $7.19 | $7.29 | $7.16 | $7.22 | $5.32 | 13,594,500 |
| 2020-08-14 | $7.32 | $7.40 | $7.11 | $7.21 | $5.31 | 18,446,630 |
| 2020-08-13 | $7.08 | $7.68 | $6.96 | $7.42 | $5.47 | 27,397,150 |
| 2020-08-12 | $6.93 | $7.03 | $6.74 | $7.02 | $5.17 | 8,847,570 |
| 2020-08-11 | $7.15 | $7.19 | $6.90 | $6.93 | $5.10 | 11,016,560 |
| 2020-08-10 | $7.13 | $7.24 | $7.13 | $7.15 | $5.27 | 7,639,720 |
| 2020-08-07 | $7.20 | $7.26 | $7.08 | $7.21 | $5.31 | 12,276,960 |
| 2020-08-06 | $7.23 | $7.23 | $7.06 | $7.19 | $5.30 | 10,944,470 |
| 2020-08-05 | $7.30 | $7.34 | $7.10 | $7.27 | $5.35 | 18,583,060 |
| 2020-08-04 | $7.60 | $7.70 | $7.29 | $7.36 | $5.42 | 32,942,560 |
| 2020-08-03 | $7.15 | $7.74 | $7.12 | $7.74 | $5.70 | 47,803,230 |
| 2020-07-31 | $6.83 | $7.20 | $6.71 | $7.04 | $5.19 | 17,296,030 |
| 2020-07-30 | $6.84 | $6.96 | $6.79 | $6.87 | $5.06 | 9,528,710 |
| 2020-07-29 | $6.60 | $6.85 | $6.46 | $6.84 | $5.04 | 8,584,930 |
| 2020-07-28 | $6.58 | $6.72 | $6.55 | $6.60 | $4.86 | 5,664,500 |
| 2020-07-27 | $6.58 | $6.66 | $6.41 | $6.53 | $4.81 | 6,077,160 |
| 2020-07-24 | $6.88 | $6.91 | $6.43 | $6.58 | $4.85 | 9,958,630 |
| 2020-07-23 | $6.93 | $6.96 | $6.71 | $6.85 | $5.05 | 9,272,380 |
| 2020-07-22 | $6.88 | $7.01 | $6.80 | $6.97 | $5.13 | 9,119,050 |
| 2020-07-21 | $6.95 | $6.97 | $6.79 | $6.90 | $5.08 | 8,982,680 |
| 2020-07-20 | $6.80 | $6.96 | $6.78 | $6.95 | $5.12 | 9,121,160 |
| 2020-07-17 | $6.74 | $6.84 | $6.63 | $6.74 | $4.96 | 8,553,610 |
| 2020-07-16 | $7.10 | $7.20 | $6.70 | $6.74 | $4.96 | 16,786,680 |
| 2020-07-15 | $7.44 | $7.50 | $7.15 | $7.21 | $5.31 | 21,014,630 |
| 2020-07-14 | $7.25 | $7.33 | $7.00 | $7.17 | $5.28 | 20,523,180 |
| 2020-07-13 | $7.08 | $7.42 | $7.08 | $7.33 | $5.40 | 23,491,590 |
| 2020-07-10 | $7.40 | $7.40 | $7.05 | $7.12 | $5.24 | 30,776,890 |
| 2020-07-09 | $7.25 | $7.60 | $7.19 | $7.51 | $5.53 | 40,113,950 |
| 2020-07-08 | $7.80 | $8.22 | $7.55 | $7.67 | $5.65 | 59,036,110 |
| 2020-07-07 | $6.90 | $7.48 | $6.83 | $7.47 | $5.50 | 48,545,530 |
| 2020-07-06 | $6.50 | $6.82 | $6.44 | $6.80 | $5.01 | 26,098,840 |
| 2020-07-03 | $6.22 | $6.70 | $6.14 | $6.50 | $4.79 | 19,441,430 |
| 2020-07-02 | $6.12 | $6.21 | $6.07 | $6.15 | $4.53 | 6,822,790 |
| 2020-07-01 | $6.10 | $6.15 | $6.04 | $6.10 | $4.49 | 4,666,080 |
| 2020-06-30 | $6.07 | $6.17 | $6.03 | $6.11 | $4.50 | 7,244,490 |
| 2020-06-29 | $5.92 | $6.13 | $5.87 | $6.06 | $4.46 | 7,390,160 |
| 2020-06-26 | $5.93 | $5.93 | $5.93 | $5.93 | $4.37 | 0 |
| 2020-06-25 | $5.93 | $5.93 | $5.93 | $5.93 | $4.37 | 0 |
| 2020-06-24 | $5.98 | $5.98 | $5.87 | $5.93 | $4.37 | 3,082,080 |
| 2020-06-23 | $6.10 | $6.11 | $5.92 | $5.94 | $4.38 | 5,585,990 |
| 2020-06-22 | $6.22 | $6.36 | $6.17 | $6.18 | $4.44 | 9,093,140 |
| 2020-06-19 | $6.02 | $6.31 | $5.99 | $6.18 | $4.44 | 10,929,140 |
| 2020-06-18 | $6.02 | $6.04 | $5.94 | $6.01 | $4.32 | 4,082,490 |
| 2020-06-17 | $5.87 | $6.01 | $5.85 | $5.98 | $4.30 | 5,844,570 |
| 2020-06-16 | $5.83 | $5.89 | $5.83 | $5.87 | $4.22 | 2,358,930 |
| 2020-06-15 | $5.85 | $5.93 | $5.81 | $5.81 | $4.17 | 3,246,360 |
| 2020-06-12 | $5.80 | $5.90 | $5.77 | $5.90 | $4.24 | 2,787,140 |
| 2020-06-11 | $5.92 | $5.96 | $5.85 | $5.88 | $4.22 | 2,799,680 |
| 2020-06-10 | $5.89 | $5.96 | $5.83 | $5.94 | $4.27 | 3,769,260 |
| 2020-06-09 | $5.84 | $5.92 | $5.84 | $5.90 | $4.24 | 2,427,970 |
| 2020-06-08 | $5.88 | $5.91 | $5.84 | $5.85 | $4.20 | 2,281,160 |
| 2020-06-05 | $5.95 | $5.98 | $5.85 | $5.86 | $4.21 | 4,199,600 |
| 2020-06-04 | $5.90 | $6.03 | $5.84 | $5.98 | $4.30 | 5,369,680 |
| 2020-06-03 | $5.93 | $5.97 | $5.89 | $5.91 | $4.25 | 3,253,860 |
| 2020-06-02 | $5.98 | $5.98 | $5.91 | $5.93 | $4.26 | 3,081,020 |
| 2020-06-01 | $5.85 | $5.97 | $5.85 | $5.96 | $4.28 | 4,212,080 |
| 2020-05-29 | $5.85 | $5.93 | $5.81 | $5.87 | $4.22 | 2,517,780 |
| 2020-05-28 | $5.84 | $5.99 | $5.80 | $5.85 | $4.20 | 2,853,790 |
| 2020-05-27 | $5.77 | $5.89 | $5.77 | $5.84 | $4.20 | 2,277,240 |
| 2020-05-26 | $5.71 | $5.82 | $5.71 | $5.79 | $4.16 | 1,622,880 |
| 2020-05-25 | $5.65 | $5.76 | $5.65 | $5.74 | $4.12 | 2,067,080 |
| 2020-05-22 | $5.81 | $5.86 | $5.72 | $5.72 | $4.11 | 3,272,320 |
| 2020-05-21 | $5.95 | $6.02 | $5.83 | $5.83 | $4.19 | 5,690,200 |
| 2020-05-20 | $6.06 | $6.06 | $5.98 | $6.00 | $4.31 | 2,124,190 |
| 2020-05-19 | $6.04 | $6.07 | $5.96 | $6.00 | $4.31 | 2,623,810 |
| 2020-05-18 | $6.13 | $6.13 | $5.99 | $6.01 | $4.32 | 2,780,560 |
| 2020-05-15 | $6.04 | $6.12 | $6.02 | $6.06 | $4.35 | 2,926,090 |
| 2020-05-14 | $6.05 | $6.06 | $6.00 | $6.03 | $4.33 | 2,247,340 |
| 2020-05-13 | $6.02 | $6.07 | $5.98 | $6.05 | $4.35 | 2,604,260 |
| 2020-05-12 | $6.12 | $6.15 | $6.00 | $6.06 | $4.35 | 4,355,690 |
| 2020-05-11 | $6.25 | $6.25 | $6.11 | $6.13 | $4.40 | 3,695,440 |
| 2020-05-08 | $6.14 | $6.21 | $6.09 | $6.09 | $4.38 | 5,065,530 |
| 2020-05-07 | $6.12 | $6.20 | $6.10 | $6.11 | $4.39 | 3,640,740 |
| 2020-05-06 | $6.04 | $6.20 | $6.02 | $6.17 | $4.43 | 5,862,560 |
| 2020-05-05 | $6.08 | $6.08 | $6.08 | $6.08 | $4.37 | 0 |
| 2020-05-04 | $6.08 | $6.08 | $6.08 | $6.08 | $4.37 | 0 |
| 2020-05-01 | $6.08 | $6.08 | $6.08 | $6.08 | $4.37 | 0 |
| 2020-04-30 | $6.01 | $6.13 | $6.01 | $6.08 | $4.37 | 3,508,160 |
| 2020-04-29 | $6.00 | $6.08 | $5.92 | $5.96 | $4.28 | 3,415,490 |
| 2020-04-28 | $6.00 | $6.10 | $5.71 | $5.99 | $4.30 | 5,350,770 |
| 2020-04-27 | $6.06 | $6.27 | $5.96 | $5.98 | $4.30 | 9,581,550 |
| 2020-04-24 | $5.90 | $6.18 | $5.90 | $6.11 | $4.39 | 7,271,680 |
| 2020-04-23 | $6.39 | $6.42 | $6.19 | $6.20 | $4.45 | 5,608,400 |
| 2020-04-22 | $6.35 | $6.40 | $6.27 | $6.38 | $4.58 | 4,074,810 |
| 2020-04-21 | $6.39 | $6.48 | $6.30 | $6.38 | $4.58 | 7,125,270 |
| 2020-04-20 | $6.25 | $6.45 | $6.22 | $6.41 | $4.61 | 6,521,320 |
| 2020-04-17 | $6.20 | $6.35 | $6.15 | $6.27 | $4.50 | 6,185,000 |
| 2020-04-16 | $6.12 | $6.21 | $6.10 | $6.16 | $4.43 | 3,730,640 |
| 2020-04-15 | $6.29 | $6.35 | $6.11 | $6.16 | $4.43 | 5,346,090 |
| 2020-04-14 | $6.26 | $6.35 | $6.18 | $6.30 | $4.53 | 4,705,260 |
| 2020-04-13 | $6.34 | $6.34 | $6.16 | $6.18 | $4.44 | 4,844,320 |
| 2020-04-10 | $6.56 | $6.62 | $6.28 | $6.30 | $4.53 | 8,563,160 |
| 2020-04-09 | $6.65 | $6.74 | $6.53 | $6.62 | $4.76 | 9,924,720 |
| 2020-04-08 | $6.63 | $6.81 | $6.55 | $6.63 | $4.76 | 13,665,200 |
| 2020-04-07 | $6.20 | $6.75 | $6.20 | $6.63 | $4.76 | 16,801,170 |
| 2020-04-06 | $6.18 | $6.18 | $6.18 | $6.18 | $4.44 | 0 |
| 2020-04-03 | $6.07 | $6.18 | $6.01 | $6.18 | $4.44 | 7,247,180 |
| 2020-04-02 | $5.86 | $6.20 | $5.86 | $6.07 | $4.36 | 3,862,040 |
| 2020-04-01 | $5.93 | $6.01 | $5.88 | $5.90 | $4.24 | 5,563,420 |
| 2020-03-31 | $6.06 | $6.10 | $5.96 | $5.97 | $4.29 | 5,662,790 |
| 2020-03-30 | $6.13 | $6.13 | $5.96 | $6.04 | $4.34 | 4,718,750 |
| 2020-03-27 | $6.31 | $6.31 | $6.08 | $6.14 | $4.41 | 5,530,870 |
| 2020-03-26 | $6.27 | $6.38 | $6.22 | $6.25 | $4.49 | 5,386,580 |
| 2020-03-25 | $6.40 | $6.40 | $6.25 | $6.30 | $4.53 | 5,193,130 |
| 2020-03-24 | $6.23 | $6.30 | $6.10 | $6.22 | $4.47 | 4,572,860 |
| 2020-03-23 | $6.25 | $6.36 | $6.11 | $6.11 | $4.39 | 6,743,600 |
| 2020-03-20 | $6.12 | $6.36 | $6.01 | $6.31 | $4.53 | 9,788,190 |
| 2020-03-19 | $5.90 | $6.06 | $5.89 | $6.00 | $4.31 | 6,502,580 |
| 2020-03-18 | $6.12 | $6.21 | $5.92 | $5.94 | $4.27 | 8,713,010 |
| 2020-03-17 | $6.30 | $6.40 | $5.72 | $6.13 | $4.40 | 11,283,580 |
| 2020-03-16 | $6.60 | $6.75 | $6.24 | $6.30 | $4.53 | 11,443,310 |
| 2020-03-13 | $6.42 | $6.77 | $6.25 | $6.62 | $4.76 | 15,249,630 |
| 2020-03-12 | $7.03 | $7.15 | $6.75 | $6.83 | $4.91 | 18,099,980 |
| 2020-03-11 | $7.20 | $7.46 | $7.11 | $7.22 | $5.19 | 20,358,920 |
| 2020-03-10 | $7.50 | $7.85 | $7.07 | $7.19 | $5.17 | 44,090,690 |
| 2020-03-09 | $6.83 | $7.47 | $6.83 | $7.47 | $5.37 | 44,791,230 |
| 2020-03-06 | $6.51 | $6.84 | $6.46 | $6.79 | $4.88 | 15,923,600 |
| 2020-03-05 | $6.59 | $6.66 | $6.45 | $6.60 | $4.74 | 10,118,630 |
| 2020-03-04 | $6.45 | $6.45 | $6.33 | $6.44 | $4.63 | 6,649,230 |
| 2020-03-03 | $6.25 | $6.50 | $6.24 | $6.43 | $4.62 | 11,156,580 |
| 2020-03-02 | $6.07 | $6.24 | $6.07 | $6.22 | $4.47 | 4,854,830 |
| 2020-02-28 | $6.30 | $6.30 | $6.06 | $6.08 | $4.37 | 6,706,380 |
| 2020-02-27 | $6.36 | $6.43 | $6.33 | $6.35 | $4.56 | 3,800,420 |
| 2020-02-26 | $6.30 | $6.45 | $6.30 | $6.36 | $4.57 | 5,329,590 |
| 2020-02-25 | $6.30 | $6.43 | $6.20 | $6.41 | $4.61 | 7,800,290 |
| 2020-02-24 | $6.49 | $6.58 | $6.42 | $6.49 | $4.66 | 6,462,180 |
| 2020-02-21 | $6.38 | $6.63 | $6.34 | $6.46 | $4.64 | 9,006,880 |
| 2020-02-20 | $6.20 | $6.36 | $6.15 | $6.32 | $4.54 | 6,511,520 |
| 2020-02-19 | $6.25 | $6.25 | $6.18 | $6.20 | $4.45 | 5,013,840 |
| 2020-02-18 | $6.23 | $6.28 | $6.19 | $6.25 | $4.49 | 4,954,620 |
| 2020-02-17 | $6.09 | $6.25 | $6.09 | $6.23 | $4.48 | 5,341,670 |
| 2020-02-14 | $6.14 | $6.15 | $6.03 | $6.09 | $4.38 | 4,402,840 |
| 2020-02-13 | $6.27 | $6.27 | $6.06 | $6.08 | $4.37 | 7,591,000 |
| 2020-02-12 | $6.35 | $6.35 | $6.22 | $6.28 | $4.51 | 5,420,870 |
| 2020-02-11 | $6.47 | $6.48 | $6.22 | $6.27 | $4.50 | 7,455,200 |
| 2020-02-10 | $6.50 | $6.65 | $6.41 | $6.47 | $4.65 | 13,153,820 |
| 2020-02-07 | $6.53 | $6.87 | $6.40 | $6.73 | $4.84 | 24,750,960 |
| 2020-02-06 | $6.36 | $6.36 | $6.00 | $6.36 | $4.57 | 10,950,940 |
| 2020-02-05 | $5.74 | $5.89 | $5.65 | $5.78 | $4.15 | 5,412,780 |
| 2020-02-04 | $5.26 | $5.85 | $5.26 | $5.70 | $4.10 | 7,111,820 |
| 2020-02-03 | $5.76 | $5.80 | $5.76 | $5.76 | $4.14 | 5,517,900 |
| 2020-01-31 | $6.40 | $6.40 | $6.40 | $6.40 | $4.60 | 0 |
| 2020-01-30 | $6.40 | $6.40 | $6.40 | $6.40 | $4.60 | 0 |
| 2020-01-29 | $6.40 | $6.40 | $6.40 | $6.40 | $4.60 | 0 |
| 2020-01-28 | $6.40 | $6.40 | $6.40 | $6.40 | $4.60 | 0 |
| 2020-01-27 | $6.40 | $6.40 | $6.40 | $6.40 | $4.60 | 0 |
| 2020-01-24 | $6.40 | $6.40 | $6.40 | $6.40 | $4.60 | 0 |
| 2020-01-23 | $6.68 | $6.68 | $6.31 | $6.40 | $4.60 | 8,061,580 |
| 2020-01-22 | $6.71 | $6.82 | $6.55 | $6.74 | $4.84 | 6,699,550 |
| 2020-01-21 | $6.84 | $6.87 | $6.77 | $6.79 | $4.88 | 3,942,640 |
| 2020-01-20 | $6.84 | $6.88 | $6.78 | $6.85 | $4.92 | 3,549,500 |
| 2020-01-17 | $6.81 | $6.90 | $6.81 | $6.82 | $4.90 | 2,675,020 |
| 2020-01-16 | $6.92 | $6.95 | $6.79 | $6.85 | $4.92 | 4,966,020 |
| 2020-01-15 | $7.04 | $7.05 | $6.90 | $6.91 | $4.96 | 5,839,070 |
| 2020-01-14 | $6.92 | $7.05 | $6.89 | $7.04 | $5.06 | 9,308,640 |
| 2020-01-13 | $6.86 | $6.94 | $6.85 | $6.91 | $4.96 | 5,546,600 |
| 2020-01-10 | $6.88 | $6.90 | $6.82 | $6.87 | $4.94 | 3,706,890 |
| 2020-01-09 | $6.86 | $6.91 | $6.79 | $6.88 | $4.94 | 5,796,320 |
| 2020-01-08 | $6.85 | $6.95 | $6.81 | $6.81 | $4.89 | 8,901,130 |
| 2020-01-07 | $6.83 | $6.90 | $6.81 | $6.88 | $4.94 | 7,454,480 |
| 2020-01-06 | $6.81 | $6.89 | $6.78 | $6.80 | $4.89 | 7,142,620 |
| 2020-01-03 | $6.80 | $6.86 | $6.76 | $6.84 | $4.91 | 4,817,290 |
| 2020-01-02 | $6.79 | $6.85 | $6.77 | $6.79 | $4.88 | 8,326,870 |
| 2020-01-01 | $6.75 | $6.75 | $6.75 | $6.75 | $4.85 | 0 |
| 2019-12-31 | $6.72 | $6.76 | $6.68 | $6.75 | $4.85 | 4,720,230 |
| 2019-12-30 | $6.61 | $6.78 | $6.58 | $6.76 | $4.86 | 9,182,150 |
| 2019-12-27 | $6.66 | $6.66 | $6.59 | $6.65 | $4.78 | 4,616,760 |
| 2019-12-26 | $6.62 | $6.67 | $6.55 | $6.63 | $4.76 | 5,996,400 |
| 2019-12-25 | $6.69 | $6.69 | $6.60 | $6.63 | $4.76 | 4,295,520 |
| 2019-12-24 | $6.66 | $6.71 | $6.59 | $6.70 | $4.81 | 4,399,010 |
| 2019-12-23 | $6.86 | $6.87 | $6.68 | $6.70 | $4.81 | 6,081,630 |
| 2019-12-20 | $7.09 | $7.11 | $6.87 | $6.88 | $4.94 | 6,885,080 |
| 2019-12-19 | $6.76 | $7.03 | $6.73 | $7.00 | $5.03 | 8,100,730 |
| 2019-12-18 | $6.78 | $6.83 | $6.74 | $6.75 | $4.85 | 2,860,070 |
| 2019-12-17 | $6.70 | $6.81 | $6.67 | $6.78 | $4.87 | 5,381,840 |
| 2019-12-16 | $6.63 | $6.71 | $6.59 | $6.70 | $4.81 | 3,834,700 |
| 2019-12-13 | $6.59 | $6.64 | $6.52 | $6.62 | $4.76 | 2,694,440 |
| 2019-12-12 | $6.57 | $6.60 | $6.52 | $6.52 | $4.68 | 2,462,530 |
| 2019-12-11 | $6.62 | $6.67 | $6.55 | $6.60 | $4.74 | 1,669,360 |
| 2019-12-10 | $6.69 | $6.69 | $6.58 | $6.62 | $4.76 | 2,028,460 |
| 2019-12-09 | $6.60 | $6.70 | $6.57 | $6.68 | $4.80 | 2,834,910 |
| 2019-12-06 | $6.54 | $6.64 | $6.48 | $6.62 | $4.76 | 2,636,420 |
| 2019-12-05 | $6.51 | $6.54 | $6.48 | $6.54 | $4.70 | 1,593,760 |
| 2019-12-04 | $6.48 | $6.52 | $6.43 | $6.50 | $4.67 | 1,472,390 |
| 2019-12-03 | $6.46 | $6.51 | $6.41 | $6.49 | $4.66 | 2,110,020 |
| 2019-12-02 | $6.49 | $6.50 | $6.40 | $6.47 | $4.65 | 2,161,000 |
| 2019-11-29 | $6.49 | $6.52 | $6.40 | $6.44 | $4.63 | 2,524,500 |
| 2019-11-28 | $6.56 | $6.56 | $6.48 | $6.50 | $4.67 | 1,976,380 |
| 2019-11-27 | $6.48 | $6.56 | $6.45 | $6.53 | $4.69 | 2,174,120 |
| 2019-11-26 | $6.51 | $6.55 | $6.47 | $6.47 | $4.65 | 976,100 |
| 2019-11-25 | $6.51 | $6.56 | $6.46 | $6.51 | $4.68 | 1,410,690 |
| 2019-11-22 | $6.59 | $6.64 | $6.50 | $6.51 | $4.68 | 2,199,130 |
| 2019-11-21 | $6.65 | $6.67 | $6.47 | $6.55 | $4.71 | 1,757,850 |
| 2019-11-20 | $6.73 | $6.73 | $6.61 | $6.62 | $4.76 | 1,907,720 |
| 2019-11-19 | $6.50 | $6.74 | $6.47 | $6.73 | $4.84 | 3,257,240 |
| 2019-11-18 | $6.43 | $6.52 | $6.40 | $6.51 | $4.68 | 1,641,520 |
| 2019-11-15 | $6.45 | $6.47 | $6.38 | $6.41 | $4.61 | 1,249,720 |
| 2019-11-14 | $6.45 | $6.47 | $6.36 | $6.45 | $4.63 | 1,947,970 |
| 2019-11-13 | $6.46 | $6.49 | $6.32 | $6.43 | $4.62 | 1,971,390 |
| 2019-11-12 | $6.53 | $6.58 | $6.41 | $6.46 | $4.64 | 2,140,600 |
| 2019-11-11 | $6.68 | $6.68 | $6.48 | $6.55 | $4.71 | 2,377,340 |
| 2019-11-08 | $6.70 | $6.74 | $6.65 | $6.67 | $4.79 | 2,744,560 |
| 2019-11-07 | $6.69 | $6.73 | $6.64 | $6.67 | $4.79 | 1,922,270 |
| 2019-11-06 | $6.78 | $6.78 | $6.64 | $6.64 | $4.77 | 2,181,840 |
| 2019-11-05 | $6.73 | $6.78 | $6.70 | $6.75 | $4.85 | 2,218,810 |
| 2019-11-04 | $6.77 | $6.87 | $6.71 | $6.73 | $4.84 | 5,156,420 |
| 2019-11-01 | $6.78 | $6.90 | $6.78 | $6.88 | $4.94 | 2,088,240 |
| 2019-10-31 | $6.87 | $6.88 | $6.74 | $6.87 | $4.94 | 2,577,570 |
| 2019-10-30 | $6.92 | $6.93 | $6.76 | $6.87 | $4.94 | 3,539,190 |
| 2019-10-29 | $7.02 | $7.05 | $6.92 | $6.93 | $4.98 | 2,880,300 |
| 2019-10-28 | $7.00 | $7.07 | $6.98 | $7.05 | $5.06 | 3,844,240 |
| 2019-10-25 | $6.89 | $7.00 | $6.88 | $6.99 | $5.02 | 2,343,320 |
| 2019-10-24 | $6.93 | $6.93 | $6.86 | $6.89 | $4.95 | 1,650,530 |
| 2019-10-23 | $6.99 | $7.02 | $6.90 | $6.92 | $4.97 | 2,360,350 |
| 2019-10-22 | $6.92 | $6.99 | $6.87 | $6.99 | $5.02 | 2,072,550 |
| 2019-10-21 | $6.91 | $6.97 | $6.83 | $6.90 | $4.96 | 2,198,880 |
| 2019-10-18 | $7.05 | $7.08 | $6.92 | $6.93 | $4.98 | 1,906,310 |
| 2019-10-17 | $7.12 | $7.15 | $6.98 | $7.00 | $5.03 | 2,594,630 |
| 2019-10-16 | $7.14 | $7.18 | $7.07 | $7.11 | $5.11 | 1,949,710 |
| 2019-10-15 | $7.25 | $7.25 | $7.09 | $7.11 | $5.11 | 2,922,420 |
| 2019-10-14 | $7.22 | $7.29 | $7.19 | $7.25 | $5.21 | 3,369,560 |
| 2019-10-11 | $7.15 | $7.30 | $7.10 | $7.20 | $5.17 | 3,701,920 |
| 2019-10-10 | $7.09 | $7.16 | $7.09 | $7.14 | $5.13 | 2,145,640 |
| 2019-10-09 | $6.99 | $7.14 | $6.94 | $7.12 | $5.12 | 2,586,860 |
| 2019-10-08 | $6.99 | $7.20 | $6.96 | $7.04 | $5.06 | 3,490,060 |
| 2019-10-07 | $6.92 | $6.92 | $6.92 | $6.92 | $4.97 | 0 |
| 2019-10-04 | $6.92 | $6.92 | $6.92 | $6.92 | $4.97 | 0 |
| 2019-10-03 | $6.92 | $6.92 | $6.92 | $6.92 | $4.97 | 0 |
| 2019-10-02 | $6.92 | $6.92 | $6.92 | $6.92 | $4.97 | 0 |
| 2019-10-01 | $6.92 | $6.92 | $6.92 | $6.92 | $4.97 | 0 |
| 2019-09-30 | $6.94 | $6.99 | $6.90 | $6.92 | $4.97 | 1,620,100 |
| 2019-09-27 | $6.86 | $6.94 | $6.81 | $6.94 | $4.99 | 2,100,020 |
| 2019-09-26 | $7.04 | $7.09 | $6.82 | $6.85 | $4.92 | 4,415,360 |
| 2019-09-25 | $7.22 | $7.22 | $7.01 | $7.03 | $5.05 | 4,048,070 |
| 2019-09-24 | $7.20 | $7.27 | $7.16 | $7.21 | $5.18 | 4,652,890 |
| 2019-09-23 | $7.38 | $7.38 | $7.10 | $7.20 | $5.17 | 7,001,720 |
| 2019-09-20 | $7.50 | $7.53 | $7.36 | $7.40 | $5.32 | 4,896,850 |
| 2019-09-19 | $7.45 | $7.50 | $7.38 | $7.50 | $5.39 | 3,980,920 |
| 2019-09-18 | $7.53 | $7.58 | $7.42 | $7.45 | $5.35 | 4,725,570 |
| 2019-09-17 | $7.78 | $7.79 | $7.44 | $7.52 | $5.40 | 8,701,300 |
| 2019-09-16 | $7.89 | $7.90 | $7.74 | $7.75 | $5.57 | 11,702,310 |
| 2019-09-13 | $7.90 | $7.90 | $7.90 | $7.90 | $5.68 | 0 |
| 2019-09-12 | $7.92 | $7.99 | $7.72 | $7.90 | $5.68 | 7,454,690 |
| 2019-09-11 | $8.04 | $8.24 | $7.85 | $7.91 | $5.68 | 15,149,890 |
| 2019-09-10 | $7.70 | $8.09 | $7.66 | $8.07 | $5.80 | 17,839,830 |
| 2019-09-09 | $7.59 | $7.72 | $7.55 | $7.71 | $5.54 | 9,497,860 |
| 2019-09-06 | $7.59 | $7.70 | $7.46 | $7.53 | $5.41 | 6,358,780 |
| 2019-09-05 | $7.49 | $7.64 | $7.49 | $7.56 | $5.43 | 8,859,070 |
| 2019-09-04 | $7.53 | $7.64 | $7.37 | $7.47 | $5.37 | 6,181,700 |
| 2019-09-03 | $7.36 | $7.73 | $7.29 | $7.61 | $5.47 | 8,751,430 |
| 2019-09-02 | $7.19 | $7.38 | $7.18 | $7.34 | $5.27 | 4,248,300 |
| 2019-08-30 | $7.48 | $7.49 | $7.19 | $7.20 | $5.17 | 5,640,280 |
| 2019-08-29 | $7.37 | $7.49 | $7.37 | $7.45 | $5.35 | 3,309,260 |
| 2019-08-28 | $7.47 | $7.58 | $7.36 | $7.37 | $5.29 | 5,138,820 |
| 2019-08-27 | $7.48 | $7.83 | $7.48 | $7.60 | $5.46 | 7,925,660 |
| 2019-08-26 | $7.43 | $7.90 | $7.31 | $7.56 | $5.43 | 12,036,390 |
| 2019-08-23 | $7.19 | $7.70 | $7.10 | $7.67 | $5.51 | 10,051,130 |
| 2019-08-22 | $7.19 | $7.23 | $7.05 | $7.19 | $5.17 | 3,986,460 |
| 2019-08-21 | $7.14 | $7.20 | $7.07 | $7.10 | $5.10 | 2,321,080 |
| 2019-08-20 | $7.20 | $7.25 | $7.11 | $7.13 | $5.12 | 3,537,480 |
| 2019-08-19 | $7.00 | $7.22 | $6.92 | $7.18 | $5.16 | 6,042,080 |
| 2019-08-16 | $6.99 | $7.00 | $6.88 | $6.96 | $5.00 | 2,923,010 |
| 2019-08-15 | $6.72 | $7.11 | $6.60 | $7.00 | $5.03 | 4,391,780 |
| 2019-08-14 | $7.00 | $7.04 | $6.90 | $6.95 | $4.99 | 3,336,720 |
| 2019-08-13 | $6.95 | $6.95 | $6.86 | $6.91 | $4.96 | 2,875,850 |
| 2019-08-12 | $6.82 | $6.96 | $6.82 | $6.95 | $4.99 | 2,966,580 |
| 2019-08-09 | $6.92 | $6.96 | $6.76 | $6.82 | $4.90 | 3,557,410 |
| 2019-08-08 | $6.91 | $7.00 | $6.86 | $6.91 | $4.96 | 5,042,860 |
| 2019-08-07 | $7.02 | $7.05 | $6.86 | $6.90 | $4.96 | 5,867,820 |
| 2019-08-06 | $7.49 | $7.49 | $6.79 | $7.03 | $5.05 | 12,802,620 |
| 2019-08-05 | $7.70 | $7.80 | $7.52 | $7.54 | $5.42 | 4,426,640 |
| 2019-08-02 | $7.60 | $7.82 | $7.60 | $7.73 | $5.55 | 3,483,000 |
| 2019-08-01 | $7.86 | $7.99 | $7.83 | $7.92 | $5.69 | 3,841,030 |
| 2019-07-31 | $8.05 | $8.07 | $7.81 | $7.81 | $5.61 | 4,074,160 |
| 2019-07-30 | $8.08 | $8.12 | $8.00 | $8.01 | $5.75 | 3,921,000 |
| 2019-07-29 | $8.03 | $8.09 | $7.97 | $8.00 | $5.75 | 3,595,230 |
| 2019-07-26 | $7.91 | $8.13 | $7.86 | $8.07 | $5.80 | 6,665,600 |
| 2019-07-25 | $7.84 | $7.96 | $7.74 | $7.94 | $5.70 | 4,826,680 |
| 2019-07-24 | $7.71 | $7.86 | $7.70 | $7.79 | $5.60 | 3,314,590 |
| 2019-07-23 | $7.65 | $7.73 | $7.63 | $7.68 | $5.52 | 2,245,800 |
| 2019-07-22 | $7.82 | $7.87 | $7.62 | $7.65 | $5.50 | 4,579,500 |
| 2019-07-19 | $7.70 | $7.86 | $7.70 | $7.82 | $5.62 | 3,626,360 |
| 2019-07-18 | $7.84 | $7.85 | $7.65 | $7.76 | $5.58 | 3,470,500 |
| 2019-07-17 | $7.79 | $7.86 | $7.77 | $7.83 | $5.63 | 3,164,740 |
| 2019-07-16 | $7.88 | $7.90 | $7.80 | $7.81 | $5.61 | 3,329,420 |
| 2019-07-15 | $7.79 | $7.92 | $7.55 | $7.87 | $5.65 | 5,101,060 |
| 2019-07-12 | $7.85 | $7.87 | $7.71 | $7.79 | $5.60 | 3,520,840 |
| 2019-07-11 | $7.93 | $7.97 | $7.74 | $7.82 | $5.62 | 5,584,710 |
| 2019-07-10 | $8.00 | $8.04 | $7.84 | $7.89 | $5.67 | 3,645,560 |
| 2019-07-09 | $8.00 | $8.05 | $7.82 | $8.01 | $5.75 | 5,008,180 |
| 2019-07-08 | $8.40 | $8.40 | $7.91 | $7.95 | $5.71 | 9,046,690 |
| 2019-07-05 | $8.10 | $8.30 | $8.10 | $8.22 | $5.91 | 8,260,700 |
| 2019-07-04 | $8.45 | $8.48 | $8.10 | $8.16 | $5.86 | 12,736,750 |
| 2019-07-03 | $8.59 | $8.89 | $8.25 | $8.45 | $6.07 | 21,319,200 |
| 2019-07-02 | $8.11 | $8.86 | $8.04 | $8.54 | $6.14 | 25,630,790 |
| 2019-07-01 | $7.93 | $8.12 | $7.86 | $8.09 | $5.81 | 12,378,810 |
| 2019-06-28 | $7.92 | $7.95 | $7.62 | $7.73 | $5.55 | 6,675,160 |
| 2019-06-27 | $7.82 | $7.98 | $7.82 | $7.92 | $5.69 | 5,827,180 |
| 2019-06-26 | $7.94 | $8.01 | $7.86 | $7.90 | $5.68 | 3,729,460 |
| 2019-06-25 | $8.06 | $8.07 | $7.82 | $7.89 | $5.67 | 7,104,620 |
| 2019-06-24 | $8.10 | $8.13 | $7.94 | $8.08 | $5.80 | 10,972,030 |
| 2019-06-21 | $8.34 | $8.48 | $8.30 | $8.34 | $5.99 | 13,367,850 |
| 2019-06-20 | $8.08 | $8.43 | $8.08 | $8.37 | $6.01 | 13,003,830 |
| 2019-06-19 | $8.23 | $8.35 | $8.02 | $8.09 | $5.81 | 10,373,450 |
| 2019-06-18 | $7.89 | $7.98 | $7.78 | $7.93 | $5.70 | 6,405,900 |
| 2019-06-17 | $7.88 | $8.07 | $7.82 | $7.94 | $5.70 | 7,220,460 |
| 2019-06-14 | $8.26 | $8.41 | $7.91 | $7.98 | $5.73 | 16,639,890 |
| 2019-06-13 | $7.97 | $8.74 | $7.77 | $8.35 | $6.00 | 25,412,940 |
| 2019-06-12 | $8.17 | $8.18 | $7.90 | $8.03 | $5.77 | 17,828,780 |
| 2019-06-11 | $7.48 | $8.09 | $7.48 | $8.09 | $5.81 | 19,769,280 |
| 2019-06-10 | $7.64 | $7.68 | $7.20 | $7.35 | $5.28 | 11,788,210 |
| 2019-06-07 | $7.64 | $7.64 | $7.64 | $7.64 | $5.49 | 0 |
| 2019-06-06 | $7.56 | $7.73 | $7.40 | $7.64 | $5.49 | 9,812,850 |
| 2019-06-05 | $7.70 | $7.75 | $7.55 | $7.56 | $5.43 | 5,943,880 |
| 2019-06-04 | $7.77 | $7.84 | $7.50 | $7.59 | $5.45 | 7,866,140 |
| 2019-06-03 | $8.05 | $8.05 | $7.50 | $7.72 | $5.55 | 11,938,040 |
| 2019-05-31 | $8.06 | $8.14 | $7.93 | $7.95 | $5.71 | 8,158,630 |
| 2019-05-30 | $8.13 | $8.20 | $7.79 | $7.99 | $5.74 | 11,323,730 |
| 2019-05-29 | $8.12 | $8.28 | $8.09 | $8.17 | $5.87 | 8,531,790 |
| 2019-05-28 | $8.25 | $8.46 | $8.16 | $8.20 | $5.89 | 13,491,040 |
| 2019-05-27 | $8.14 | $8.30 | $7.98 | $8.23 | $5.91 | 11,188,150 |
| 2019-05-24 | $8.05 | $8.15 | $7.90 | $7.99 | $5.74 | 7,669,850 |
| 2019-05-23 | $8.35 | $8.35 | $7.90 | $8.06 | $5.79 | 10,015,840 |
| 2019-05-22 | $8.31 | $8.42 | $8.14 | $8.25 | $5.93 | 13,799,370 |
| 2019-05-21 | $8.11 | $8.37 | $8.10 | $8.25 | $5.93 | 16,395,410 |
| 2019-05-20 | $8.35 | $8.51 | $7.80 | $8.11 | $5.83 | 17,147,400 |
| 2019-05-17 | $9.27 | $9.32 | $8.35 | $8.43 | $6.06 | 25,842,750 |
| 2019-05-16 | $9.45 | $9.46 | $9.20 | $9.28 | $6.67 | 21,791,000 |
| 2019-05-15 | $9.19 | $9.57 | $9.12 | $9.54 | $6.85 | 22,768,880 |
| 2019-05-14 | $8.95 | $9.39 | $8.95 | $9.13 | $6.56 | 12,510,310 |
| 2019-05-13 | $9.40 | $9.58 | $9.11 | $9.22 | $6.62 | 16,212,570 |
| 2019-05-10 | $9.07 | $9.55 | $8.87 | $9.42 | $6.77 | 25,157,890 |
| 2019-05-09 | $9.20 | $9.39 | $8.83 | $8.86 | $6.37 | 18,256,340 |
| 2019-05-08 | $9.13 | $9.59 | $9.05 | $9.17 | $6.59 | 22,654,400 |
| 2019-05-07 | $8.94 | $9.60 | $8.94 | $9.22 | $6.62 | 22,629,020 |
| 2019-05-06 | $9.44 | $9.96 | $8.96 | $8.96 | $6.44 | 19,105,460 |
| 2019-05-03 | $9.96 | $9.96 | $9.96 | $9.96 | $7.16 | 0 |
| 2019-05-02 | $9.96 | $9.96 | $9.96 | $9.96 | $7.16 | 0 |
| 2019-05-01 | $9.96 | $9.96 | $9.96 | $9.96 | $7.16 | 0 |
| 2019-04-30 | $9.48 | $10.19 | $9.31 | $9.96 | $7.16 | 21,825,840 |
| 2019-04-29 | $9.70 | $9.90 | $9.18 | $9.26 | $6.65 | 16,560,610 |
| 2019-04-26 | $9.72 | $10.22 | $9.54 | $9.59 | $6.89 | 13,594,590 |
| 2019-04-25 | $10.81 | $10.89 | $9.86 | $10.08 | $7.24 | 18,978,420 |
| 2019-04-24 | $10.07 | $10.65 | $10.07 | $10.64 | $7.64 | 18,704,200 |
| 2019-04-23 | $10.66 | $10.86 | $10.07 | $10.17 | $7.31 | 12,707,410 |
| 2019-04-22 | $13.17 | $13.75 | $13.17 | $13.42 | $9.29 | 16,320,200 |
| 2019-04-19 | $13.50 | $13.57 | $13.14 | $13.28 | $9.19 | 14,324,370 |
| 2019-04-18 | $13.50 | $13.97 | $13.49 | $13.57 | $9.39 | 20,997,460 |
| 2019-04-17 | $13.53 | $14.08 | $13.05 | $13.87 | $9.60 | 29,273,660 |
| 2019-04-16 | $13.02 | $13.57 | $13.02 | $13.36 | $9.24 | 18,092,090 |
| 2019-04-15 | $12.84 | $13.47 | $12.84 | $13.15 | $9.10 | 22,046,200 |
| 2019-04-12 | $12.60 | $12.98 | $12.59 | $12.88 | $8.91 | 21,996,910 |
| 2019-04-11 | $13.54 | $13.65 | $12.50 | $12.51 | $8.66 | 33,593,040 |
| 2019-04-10 | $13.79 | $14.50 | $13.51 | $13.71 | $9.49 | 32,479,400 |
| 2019-04-09 | $14.36 | $14.92 | $13.60 | $14.09 | $9.75 | 44,294,880 |
| 2019-04-08 | $14.05 | $15.50 | $14.05 | $14.93 | $10.33 | 57,588,170 |
| 2019-04-05 | $14.33 | $14.33 | $14.33 | $14.33 | $9.91 | 0 |
| 2019-04-04 | $14.14 | $14.71 | $13.85 | $14.33 | $9.91 | 48,301,990 |
| 2019-04-03 | $13.75 | $14.24 | $13.44 | $13.80 | $9.55 | 38,676,350 |
| 2019-04-02 | $13.54 | $15.19 | $13.52 | $14.00 | $9.69 | 69,214,250 |
| 2019-04-01 | $13.00 | $14.24 | $12.80 | $13.88 | $9.60 | 61,461,930 |
| 2019-03-29 | $12.78 | $14.13 | $12.75 | $13.25 | $9.17 | 71,169,520 |
| 2019-03-28 | $14.95 | $15.25 | $14.17 | $14.17 | $9.80 | 66,138,990 |
| 2019-03-27 | $14.20 | $15.74 | $13.77 | $15.74 | $10.89 | 93,786,040 |
| 2019-03-26 | $15.00 | $16.10 | $13.88 | $14.31 | $9.90 | 76,716,680 |
| 2019-03-25 | $13.87 | $14.73 | $13.77 | $14.73 | $10.19 | 38,971,110 |
| 2019-03-22 | $12.47 | $13.39 | $12.22 | $13.39 | $9.26 | 36,532,460 |
| 2019-03-21 | $12.59 | $13.34 | $11.80 | $12.17 | $8.42 | 43,005,470 |
| 2019-03-20 | $11.11 | $12.13 | $10.91 | $12.13 | $8.39 | 28,080,520 |
| 2019-03-19 | $10.96 | $11.38 | $10.81 | $11.03 | $7.63 | 14,304,420 |
| 2019-03-18 | $10.35 | $10.65 | $9.81 | $10.55 | $7.30 | 14,967,180 |
| 2019-03-15 | $10.49 | $10.79 | $10.32 | $10.61 | $7.34 | 11,843,580 |
| 2019-03-14 | $11.50 | $11.50 | $10.49 | $10.49 | $7.26 | 17,833,300 |
| 2019-03-13 | $11.21 | $12.09 | $10.77 | $11.66 | $8.07 | 26,381,850 |
| 2019-03-12 | $11.20 | $11.55 | $11.00 | $11.22 | $7.76 | 20,435,530 |
| 2019-03-11 | $11.50 | $12.30 | $10.42 | $11.37 | $7.87 | 21,910,500 |
| 2019-03-08 | $10.96 | $12.19 | $10.55 | $11.32 | $7.83 | 36,637,710 |
| 2019-03-07 | $9.97 | $11.08 | $9.70 | $11.08 | $7.67 | 23,307,860 |
| 2019-03-06 | $9.55 | $10.26 | $9.27 | $10.07 | $6.97 | 20,495,420 |
| 2019-03-05 | $9.23 | $9.48 | $9.14 | $9.39 | $6.50 | 8,827,280 |
| 2019-03-04 | $9.23 | $9.55 | $9.11 | $9.34 | $6.46 | 10,336,240 |
| 2019-03-01 | $9.01 | $9.25 | $8.95 | $9.10 | $6.30 | 6,138,800 |
| 2019-02-28 | $8.83 | $9.28 | $8.80 | $9.14 | $6.32 | 7,908,830 |
| 2019-02-27 | $9.20 | $9.27 | $8.81 | $8.91 | $6.16 | 8,889,870 |
| 2019-02-26 | $9.40 | $9.59 | $9.18 | $9.19 | $6.36 | 14,464,220 |
| 2019-02-25 | $9.36 | $10.14 | $9.28 | $9.72 | $6.73 | 17,751,550 |
| 2019-02-22 | $9.64 | $9.88 | $9.18 | $9.54 | $6.60 | 20,569,720 |
| 2019-02-21 | $9.34 | $9.96 | $9.06 | $9.96 | $6.89 | 21,111,090 |
| 2019-02-20 | $9.17 | $9.48 | $8.66 | $9.05 | $6.26 | 13,559,070 |
| 2019-02-19 | $8.30 | $8.93 | $8.26 | $8.93 | $6.18 | 11,947,910 |
| 2019-02-18 | $7.75 | $8.16 | $7.74 | $8.12 | $5.62 | 3,551,930 |
| 2019-02-15 | $7.82 | $7.84 | $7.73 | $7.75 | $5.36 | 829,750 |
| 2019-02-14 | $7.85 | $7.93 | $7.77 | $7.84 | $5.42 | 1,117,100 |
| 2019-02-13 | $7.73 | $7.86 | $7.64 | $7.85 | $5.43 | 1,848,250 |
| 2019-02-12 | $7.64 | $8.03 | $7.64 | $7.73 | $5.35 | 1,953,200 |
| 2019-02-11 | $7.52 | $7.72 | $7.46 | $7.70 | $5.33 | 2,921,270 |
| 2019-02-08 | $7.52 | $7.52 | $7.52 | $7.52 | $5.20 | 0 |
| 2019-02-07 | $7.52 | $7.52 | $7.52 | $7.52 | $5.20 | 0 |
| 2019-02-06 | $7.52 | $7.52 | $7.52 | $7.52 | $5.20 | 0 |
| 2019-02-05 | $7.52 | $7.52 | $7.52 | $7.52 | $5.20 | 0 |
| 2019-02-04 | $7.52 | $7.52 | $7.52 | $7.52 | $5.20 | 0 |
| 2019-02-01 | $7.33 | $7.60 | $7.29 | $7.52 | $5.20 | 1,932,560 |
| 2019-01-31 | $7.53 | $7.62 | $7.24 | $7.29 | $5.04 | 2,423,600 |
| 2019-01-30 | $7.26 | $7.59 | $7.17 | $7.54 | $5.22 | 3,156,460 |
| 2019-01-29 | $7.28 | $7.51 | $7.11 | $7.32 | $5.06 | 2,311,570 |
| 2019-01-28 | $7.35 | $7.64 | $7.31 | $7.34 | $5.08 | 2,399,270 |
| 2019-01-25 | $7.27 | $7.38 | $7.11 | $7.35 | $5.09 | 1,659,300 |
| 2019-01-24 | $7.23 | $7.26 | $7.11 | $7.23 | $5.00 | 833,400 |
| 2019-01-23 | $7.23 | $7.23 | $6.94 | $7.11 | $4.92 | 932,580 |
| 2019-01-22 | $7.20 | $7.29 | $7.12 | $7.16 | $4.95 | 837,740 |
| 2019-01-21 | $7.21 | $7.45 | $7.15 | $7.23 | $5.00 | 1,903,310 |
| 2019-01-18 | $7.13 | $7.24 | $7.03 | $7.16 | $4.95 | 614,850 |
| 2019-01-17 | $7.22 | $7.25 | $7.10 | $7.11 | $4.92 | 603,100 |
| 2019-01-16 | $7.23 | $7.24 | $7.13 | $7.18 | $4.97 | 477,770 |
| 2019-01-15 | $7.23 | $7.39 | $7.16 | $7.20 | $4.98 | 770,520 |
| 2019-01-14 | $7.20 | $7.25 | $7.01 | $7.20 | $4.98 | 527,680 |
| 2019-01-11 | $7.16 | $7.23 | $7.12 | $7.20 | $4.98 | 552,440 |
| 2019-01-10 | $7.17 | $7.27 | $7.04 | $7.16 | $4.95 | 556,540 |
| 2019-01-09 | $7.01 | $7.21 | $7.01 | $7.14 | $4.94 | 1,470,110 |
| 2019-01-08 | $6.91 | $7.10 | $6.91 | $7.07 | $4.89 | 1,102,130 |
| 2019-01-07 | $6.86 | $7.00 | $6.83 | $6.95 | $4.81 | 935,300 |
| 2019-01-04 | $6.68 | $6.90 | $6.65 | $6.86 | $4.75 | 598,200 |
| 2019-01-03 | $6.79 | $6.91 | $6.67 | $6.75 | $4.67 | 1,456,670 |
| 2019-01-02 | $7.08 | $7.18 | $6.78 | $6.81 | $4.71 | 1,596,980 |
| 2019-01-01 | $7.10 | $7.10 | $7.10 | $7.10 | $4.91 | 0 |
| 2018-12-31 | $7.10 | $7.10 | $7.10 | $7.10 | $4.91 | 0 |
| 2018-12-28 | $7.10 | $7.13 | $7.03 | $7.10 | $4.91 | 477,500 |
| 2018-12-27 | $7.25 | $7.35 | $7.10 | $7.10 | $4.91 | 1,204,630 |
| 2018-12-26 | $7.36 | $7.38 | $7.17 | $7.24 | $5.01 | 593,790 |
| 2018-12-25 | $7.35 | $7.35 | $7.10 | $7.29 | $5.04 | 753,520 |
| 2018-12-24 | $7.10 | $7.39 | $7.10 | $7.33 | $5.07 | 611,400 |
| 2018-12-21 | $7.19 | $7.35 | $7.09 | $7.16 | $4.95 | 568,900 |
| 2018-12-20 | $7.18 | $7.38 | $7.16 | $7.26 | $5.02 | 960,900 |
| 2018-12-19 | $7.23 | $7.40 | $7.16 | $7.16 | $4.95 | 386,150 |
| 2018-12-18 | $7.30 | $7.37 | $7.17 | $7.29 | $5.04 | 867,150 |
| 2018-12-17 | $7.37 | $7.50 | $7.14 | $7.30 | $5.05 | 1,120,000 |
| 2018-12-14 | $7.49 | $7.58 | $7.41 | $7.42 | $5.13 | 482,200 |
| 2018-12-13 | $7.46 | $7.56 | $7.42 | $7.53 | $5.21 | 616,300 |
| 2018-12-12 | $7.54 | $7.55 | $7.43 | $7.49 | $5.18 | 418,200 |
| 2018-12-11 | $7.16 | $7.51 | $7.16 | $7.46 | $5.16 | 556,770 |
| 2018-12-10 | $7.45 | $7.56 | $7.32 | $7.36 | $5.09 | 967,700 |
| 2018-12-07 | $7.41 | $7.58 | $7.41 | $7.45 | $5.15 | 379,300 |
| 2018-12-06 | $7.43 | $7.58 | $7.42 | $7.45 | $5.15 | 770,630 |
| 2018-12-05 | $7.44 | $7.66 | $7.43 | $7.51 | $5.20 | 949,090 |
| 2018-12-04 | $7.40 | $7.54 | $7.40 | $7.54 | $5.22 | 682,600 |
| 2018-12-03 | $7.37 | $7.45 | $7.30 | $7.41 | $5.13 | 1,016,700 |
| 2018-11-30 | $7.21 | $7.38 | $7.14 | $7.24 | $5.01 | 715,700 |
| 2018-11-29 | $7.31 | $7.42 | $7.28 | $7.28 | $5.04 | 626,780 |
| 2018-11-28 | $7.15 | $7.34 | $7.10 | $7.32 | $5.06 | 718,520 |
| 2018-11-27 | $7.11 | $7.18 | $7.11 | $7.15 | $4.95 | 321,050 |
| 2018-11-26 | $7.12 | $7.20 | $7.03 | $7.12 | $4.93 | 478,500 |
| 2018-11-23 | $7.48 | $7.52 | $7.11 | $7.14 | $4.94 | 705,580 |
| 2018-11-22 | $7.37 | $7.48 | $7.37 | $7.48 | $5.18 | 438,840 |
| 2018-11-21 | $7.30 | $7.45 | $7.24 | $7.43 | $5.14 | 602,740 |
| 2018-11-20 | $7.43 | $7.50 | $7.33 | $7.38 | $5.11 | 974,150 |
| 2018-11-19 | $7.47 | $7.50 | $7.36 | $7.49 | $5.18 | 1,154,580 |
| 2018-11-16 | $7.40 | $7.50 | $7.30 | $7.42 | $5.13 | 769,600 |
| 2018-11-15 | $7.58 | $7.58 | $7.31 | $7.41 | $5.13 | 1,021,680 |
| 2018-11-14 | $7.31 | $7.40 | $7.29 | $7.33 | $5.07 | 1,468,200 |
| 2018-11-13 | $7.10 | $7.85 | $7.10 | $7.36 | $5.09 | 2,271,180 |
| 2018-11-12 | $6.98 | $7.22 | $6.90 | $7.22 | $5.00 | 1,352,540 |
| 2018-11-09 | $6.98 | $7.08 | $6.90 | $6.94 | $4.80 | 858,930 |
| 2018-11-08 | $6.95 | $7.38 | $6.94 | $6.98 | $4.83 | 1,202,530 |
| 2018-11-07 | $6.87 | $7.02 | $6.85 | $6.99 | $4.84 | 763,400 |
| 2018-11-06 | $6.93 | $6.96 | $6.77 | $6.93 | $4.79 | 703,330 |
| 2018-11-05 | $7.05 | $7.05 | $6.87 | $6.97 | $4.82 | 850,870 |
| 2018-11-02 | $6.82 | $6.91 | $6.80 | $6.88 | $4.76 | 770,620 |
| 2018-11-01 | $6.86 | $6.86 | $6.68 | $6.76 | $4.68 | 452,800 |
| 2018-10-31 | $6.67 | $6.85 | $6.67 | $6.75 | $4.67 | 824,810 |
| 2018-10-30 | $6.65 | $6.74 | $6.50 | $6.67 | $4.61 | 383,800 |
| 2018-10-29 | $6.68 | $6.73 | $6.57 | $6.60 | $4.57 | 352,800 |
| 2018-10-26 | $6.70 | $6.76 | $6.65 | $6.70 | $4.64 | 265,700 |
| 2018-10-25 | $6.56 | $6.70 | $6.21 | $6.70 | $4.64 | 646,580 |
| 2018-10-24 | $6.84 | $6.90 | $6.76 | $6.89 | $4.61 | 784,610 |
| 2018-10-23 | $6.92 | $6.96 | $6.75 | $6.83 | $4.57 | 580,900 |
| 2018-10-22 | $6.62 | $6.99 | $6.62 | $6.90 | $4.62 | 1,264,840 |
| 2018-10-19 | $6.49 | $6.66 | $6.41 | $6.64 | $4.44 | 1,060,560 |
| 2018-10-18 | $6.70 | $6.70 | $6.55 | $6.57 | $4.39 | 620,800 |
| 2018-10-17 | $6.75 | $6.75 | $6.56 | $6.62 | $4.43 | 538,270 |
| 2018-10-16 | $6.79 | $6.86 | $6.50 | $6.70 | $4.48 | 1,383,210 |
| 2018-10-15 | $6.98 | $7.07 | $6.67 | $6.77 | $4.53 | 1,271,470 |
| 2018-10-12 | $7.13 | $7.21 | $6.77 | $6.99 | $4.68 | 1,480,240 |
| 2018-10-11 | $7.70 | $7.72 | $7.05 | $7.13 | $4.77 | 2,663,050 |
| 2018-10-10 | $7.77 | $7.86 | $7.75 | $7.82 | $5.23 | 379,750 |
| 2018-10-09 | $7.92 | $7.92 | $7.80 | $7.81 | $5.22 | 458,580 |
| 2018-10-08 | $7.89 | $7.98 | $7.85 | $7.86 | $5.26 | 782,700 |
| 2018-10-05 | $8.01 | $8.01 | $8.01 | $8.01 | $5.36 | 0 |
| 2018-10-04 | $8.01 | $8.01 | $8.01 | $8.01 | $5.36 | 0 |
| 2018-10-03 | $8.01 | $8.01 | $8.01 | $8.01 | $5.36 | 0 |
| 2018-10-02 | $8.01 | $8.01 | $8.01 | $8.01 | $5.36 | 0 |
| 2018-10-01 | $8.01 | $8.01 | $8.01 | $8.01 | $5.36 | 0 |
| 2018-09-28 | $7.89 | $8.06 | $7.87 | $8.01 | $5.36 | 716,620 |
| 2018-09-27 | $7.93 | $7.99 | $7.85 | $7.88 | $5.27 | 496,900 |
| 2018-09-26 | $7.99 | $8.04 | $7.88 | $7.93 | $5.30 | 521,550 |
| 2018-09-25 | $7.84 | $7.98 | $7.83 | $7.96 | $5.32 | 931,150 |
| 2018-09-24 | $7.90 | $7.90 | $7.90 | $7.90 | $5.28 | 0 |
| 2018-09-21 | $7.68 | $7.93 | $7.64 | $7.90 | $5.28 | 1,448,900 |
| 2018-09-20 | $7.76 | $7.76 | $7.59 | $7.65 | $5.12 | 553,600 |
| 2018-09-19 | $7.66 | $7.79 | $7.62 | $7.71 | $5.16 | 897,400 |
| 2018-09-18 | $7.54 | $7.68 | $7.53 | $7.63 | $5.10 | 751,820 |
| 2018-09-17 | $7.63 | $7.67 | $7.51 | $7.57 | $5.06 | 1,149,200 |
| 2018-09-14 | $7.66 | $7.73 | $7.64 | $7.68 | $5.14 | 378,850 |
| 2018-09-13 | $7.68 | $7.71 | $7.59 | $7.68 | $5.14 | 902,500 |
| 2018-09-12 | $7.58 | $7.65 | $7.54 | $7.60 | $5.08 | 810,350 |
| 2018-09-11 | $7.57 | $7.64 | $7.48 | $7.59 | $5.08 | 820,200 |
| 2018-09-10 | $7.78 | $7.81 | $7.50 | $7.50 | $5.02 | 999,500 |
| 2018-09-07 | $7.81 | $7.90 | $7.70 | $7.79 | $5.21 | 976,230 |
| 2018-09-06 | $7.83 | $7.91 | $7.73 | $7.78 | $5.20 | 707,700 |
| 2018-09-05 | $7.94 | $8.07 | $7.84 | $7.87 | $5.26 | 611,100 |
| 2018-09-04 | $7.82 | $8.03 | $7.82 | $8.01 | $5.36 | 974,120 |
| 2018-09-03 | $7.74 | $7.86 | $7.73 | $7.85 | $5.25 | 896,100 |
| 2018-08-31 | $7.92 | $7.99 | $7.77 | $7.79 | $5.21 | 1,123,250 |
| 2018-08-30 | $8.08 | $8.13 | $7.93 | $7.98 | $5.34 | 642,400 |
| 2018-08-29 | $8.04 | $8.15 | $7.99 | $8.05 | $5.38 | 469,300 |
| 2018-08-28 | $8.04 | $8.20 | $8.02 | $8.07 | $5.40 | 1,076,960 |
| 2018-08-27 | $7.87 | $8.03 | $7.87 | $8.00 | $5.35 | 1,048,600 |
| 2018-08-24 | $7.73 | $7.96 | $7.73 | $7.87 | $5.26 | 933,490 |
| 2018-08-23 | $7.77 | $7.86 | $7.73 | $7.73 | $5.17 | 484,930 |
| 2018-08-22 | $7.80 | $7.90 | $7.75 | $7.80 | $5.22 | 376,200 |
| 2018-08-21 | $7.65 | $7.82 | $7.65 | $7.80 | $5.22 | 929,900 |
| 2018-08-20 | $7.60 | $7.70 | $7.50 | $7.69 | $5.14 | 626,700 |
| 2018-08-17 | $7.70 | $7.76 | $7.57 | $7.60 | $5.08 | 521,800 |
| 2018-08-16 | $7.62 | $7.73 | $7.61 | $7.67 | $5.13 | 385,000 |
| 2018-08-15 | $7.82 | $7.84 | $7.66 | $7.67 | $5.13 | 413,900 |
| 2018-08-14 | $7.93 | $7.93 | $7.77 | $7.86 | $5.26 | 572,420 |
| 2018-08-13 | $7.80 | $7.94 | $7.70 | $7.88 | $5.27 | 575,400 |
| 2018-08-10 | $7.88 | $7.91 | $7.75 | $7.85 | $5.25 | 423,700 |
| 2018-08-09 | $7.70 | $7.87 | $7.63 | $7.85 | $5.25 | 873,200 |
| 2018-08-08 | $7.80 | $7.80 | $7.68 | $7.70 | $5.15 | 311,300 |
| 2018-08-07 | $7.53 | $7.79 | $7.53 | $7.76 | $5.19 | 666,850 |
| 2018-08-06 | $7.66 | $7.76 | $7.48 | $7.57 | $5.06 | 965,000 |
| 2018-08-03 | $7.74 | $7.79 | $7.61 | $7.67 | $5.13 | 486,000 |
| 2018-08-02 | $8.06 | $8.06 | $7.56 | $7.73 | $5.17 | 784,900 |
| 2018-08-01 | $8.07 | $8.17 | $7.95 | $7.96 | $5.32 | 492,700 |
| 2018-07-31 | $8.16 | $8.16 | $8.04 | $8.11 | $5.43 | 713,000 |
| 2018-07-30 | $8.15 | $8.29 | $8.05 | $8.10 | $5.42 | 713,700 |
| 2018-07-27 | $8.25 | $8.29 | $8.12 | $8.25 | $5.52 | 675,400 |
| 2018-07-26 | $8.23 | $8.33 | $8.21 | $8.24 | $5.51 | 461,700 |
| 2018-07-25 | $8.19 | $8.31 | $8.17 | $8.21 | $5.49 | 1,263,630 |
| 2018-07-24 | $8.13 | $8.23 | $8.08 | $8.19 | $5.48 | 912,580 |
| 2018-07-23 | $8.13 | $8.18 | $8.03 | $8.13 | $5.44 | 747,700 |
| 2018-07-20 | $7.97 | $8.15 | $7.90 | $8.13 | $5.44 | 1,120,400 |
| 2018-07-19 | $8.14 | $8.14 | $7.91 | $8.02 | $5.36 | 608,210 |
| 2018-07-18 | $8.14 | $8.24 | $8.07 | $8.13 | $5.44 | 687,640 |
| 2018-07-17 | $8.13 | $8.17 | $7.99 | $8.11 | $5.43 | 676,400 |
| 2018-07-16 | $7.97 | $8.38 | $7.97 | $8.18 | $5.47 | 1,865,700 |
| 2018-07-13 | $7.98 | $8.03 | $7.91 | $7.97 | $5.33 | 556,800 |
| 2018-07-12 | $7.73 | $8.07 | $7.71 | $8.05 | $5.38 | 1,137,290 |
| 2018-07-11 | $7.97 | $7.98 | $7.71 | $7.89 | $5.28 | 543,000 |
| 2018-07-10 | $8.01 | $8.08 | $7.97 | $8.03 | $5.37 | 722,500 |
| 2018-07-09 | $7.85 | $8.05 | $7.84 | $7.98 | $5.34 | 1,028,190 |
| 2018-07-06 | $7.85 | $7.93 | $7.65 | $7.85 | $5.25 | 1,145,710 |
| 2018-07-05 | $7.82 | $7.92 | $7.77 | $7.84 | $5.24 | 757,100 |
| 2018-07-04 | $7.85 | $7.88 | $7.75 | $7.84 | $5.24 | 1,071,950 |
| 2018-07-03 | $7.67 | $7.93 | $7.60 | $7.85 | $5.25 | 1,634,470 |
| 2018-07-02 | $7.72 | $7.74 | $7.54 | $7.63 | $5.10 | 1,394,490 |
| 2018-06-29 | $7.58 | $7.75 | $7.52 | $7.72 | $5.16 | 1,209,600 |
| 2018-06-28 | $7.46 | $7.61 | $7.46 | $7.58 | $5.07 | 945,500 |
| 2018-06-27 | $7.65 | $7.66 | $7.49 | $7.56 | $5.06 | 1,835,600 |
| 2018-06-26 | $7.59 | $7.74 | $7.48 | $7.67 | $5.13 | 2,174,470 |
| 2018-06-25 | $7.87 | $7.88 | $7.55 | $7.68 | $5.14 | 1,150,400 |
| 2018-06-22 | $7.71 | $7.83 | $7.60 | $7.78 | $5.20 | 897,400 |
| 2018-06-21 | $8.05 | $8.07 | $7.67 | $7.70 | $5.15 | 1,563,700 |
| 2018-06-20 | $7.93 | $8.08 | $7.81 | $8.03 | $5.37 | 2,632,970 |
| 2018-06-19 | $8.41 | $8.41 | $7.61 | $7.93 | $5.30 | 3,208,700 |
| 2018-06-18 | $8.40 | $8.40 | $8.40 | $8.40 | $5.62 | 0 |
| 2018-06-15 | $8.76 | $8.81 | $8.38 | $8.40 | $5.62 | 2,501,400 |
| 2018-06-14 | $8.96 | $9.02 | $8.71 | $8.73 | $5.84 | 1,310,600 |
| 2018-06-13 | $9.08 | $9.08 | $8.90 | $8.93 | $5.97 | 1,227,200 |
| 2018-06-12 | $9.07 | $9.09 | $8.93 | $9.07 | $6.07 | 1,473,000 |
| 2018-06-11 | $8.91 | $9.09 | $8.88 | $9.06 | $6.06 | 1,581,200 |
| 2018-06-08 | $9.01 | $9.09 | $8.93 | $8.96 | $5.99 | 1,233,400 |
| 2018-06-07 | $9.16 | $9.16 | $9.01 | $9.01 | $6.03 | 983,050 |
| 2018-06-06 | $9.07 | $9.14 | $9.01 | $9.09 | $6.08 | 2,333,600 |
| 2018-06-05 | $9.17 | $9.19 | $9.00 | $9.06 | $6.06 | 1,740,810 |
| 2018-06-04 | $9.23 | $9.33 | $9.10 | $9.13 | $6.11 | 2,010,700 |
| 2018-06-01 | $9.22 | $9.30 | $9.12 | $9.23 | $6.17 | 1,611,070 |
| 2018-05-31 | $9.09 | $9.37 | $9.09 | $9.23 | $6.17 | 3,294,750 |
| 2018-05-30 | $9.11 | $9.27 | $8.91 | $9.10 | $6.09 | 4,368,000 |
| 2018-05-29 | $8.96 | $9.17 | $8.87 | $9.11 | $6.09 | 4,144,880 |
| 2018-05-28 | $8.96 | $9.05 | $8.85 | $8.96 | $5.99 | 3,223,200 |
| 2018-05-25 | $9.01 | $9.08 | $8.90 | $8.96 | $5.99 | 2,589,250 |
| 2018-05-24 | $8.92 | $9.07 | $8.83 | $9.02 | $6.03 | 3,965,770 |
| 2018-05-23 | $8.71 | $9.00 | $8.71 | $8.93 | $5.97 | 5,036,520 |
| 2018-05-22 | $8.75 | $8.75 | $8.66 | $8.74 | $5.85 | 806,900 |
| 2018-05-21 | $8.68 | $8.73 | $8.64 | $8.73 | $5.84 | 1,215,840 |
| 2018-05-18 | $8.60 | $8.64 | $8.51 | $8.63 | $5.77 | 797,200 |
| 2018-05-17 | $8.65 | $8.68 | $8.56 | $8.59 | $5.75 | 821,030 |
| 2018-05-16 | $8.66 | $8.71 | $8.63 | $8.63 | $5.77 | 816,680 |
| 2018-05-15 | $8.72 | $8.76 | $8.61 | $8.67 | $5.80 | 728,720 |
| 2018-05-14 | $8.69 | $8.81 | $8.69 | $8.74 | $5.85 | 834,850 |
| 2018-05-11 | $8.83 | $8.83 | $8.66 | $8.69 | $5.81 | 824,270 |
| 2018-05-10 | $8.77 | $8.86 | $8.73 | $8.83 | $5.91 | 725,900 |
| 2018-05-09 | $8.79 | $8.83 | $8.72 | $8.77 | $5.87 | 1,099,270 |
| 2018-05-08 | $8.67 | $8.94 | $8.62 | $8.80 | $5.89 | 1,890,280 |
| 2018-05-07 | $8.53 | $8.71 | $8.53 | $8.68 | $5.81 | 1,563,150 |
| 2018-05-04 | $8.54 | $8.57 | $8.47 | $8.51 | $5.69 | 1,071,850 |
| 2018-05-03 | $8.42 | $8.51 | $8.40 | $8.50 | $5.69 | 2,091,600 |
| 2018-05-02 | $8.59 | $8.59 | $8.39 | $8.48 | $5.67 | 1,907,170 |
| 2018-05-01 | $8.52 | $8.52 | $8.52 | $8.52 | $5.70 | 0 |
| 2018-04-30 | $8.52 | $8.52 | $8.52 | $8.52 | $5.70 | 0 |
| 2018-04-27 | $8.54 | $8.67 | $8.50 | $8.52 | $5.70 | 1,225,000 |
| 2018-04-26 | $8.73 | $8.73 | $8.50 | $8.55 | $5.72 | 967,190 |
| 2018-04-25 | $8.70 | $8.76 | $8.67 | $8.73 | $5.84 | 664,970 |
| 2018-04-24 | $8.67 | $8.77 | $8.64 | $8.74 | $5.85 | 1,095,160 |
| 2018-04-23 | $8.77 | $8.78 | $8.62 | $8.69 | $5.81 | 1,241,790 |
| 2018-04-20 | $8.86 | $8.86 | $8.65 | $8.77 | $5.87 | 1,875,490 |
| 2018-04-19 | $8.92 | $8.92 | $8.84 | $8.86 | $5.93 | 990,670 |
| 2018-04-18 | $8.97 | $8.97 | $8.80 | $8.90 | $5.95 | 1,491,650 |
| 2018-04-17 | $8.97 | $9.00 | $8.89 | $8.94 | $5.98 | 1,165,950 |
| 2018-04-16 | $9.02 | $9.06 | $8.90 | $8.94 | $5.98 | 1,633,300 |
| 2018-04-13 | $9.00 | $9.06 | $8.93 | $9.01 | $6.03 | 1,530,060 |
| 2018-04-12 | $9.09 | $9.13 | $8.98 | $8.99 | $6.01 | 1,423,500 |
| 2018-04-11 | $9.13 | $9.15 | $9.01 | $9.10 | $6.09 | 1,549,360 |
| 2018-04-10 | $9.05 | $9.11 | $8.95 | $9.10 | $6.09 | 1,902,510 |
| 2018-04-09 | $9.09 | $9.14 | $9.02 | $9.05 | $6.05 | 1,248,010 |
| 2018-04-06 | $9.07 | $9.07 | $9.07 | $9.07 | $6.07 | 0 |
| 2018-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $6.07 | 0 |
| 2018-04-04 | $9.07 | $9.16 | $9.06 | $9.07 | $6.07 | 1,128,470 |
| 2018-04-03 | $9.05 | $9.11 | $8.80 | $9.05 | $6.05 | 1,600,360 |
| 2018-04-02 | $9.18 | $9.20 | $9.09 | $9.12 | $6.10 | 1,984,400 |
| 2018-03-30 | $9.19 | $9.21 | $9.13 | $9.15 | $6.12 | 1,035,560 |
| 2018-03-29 | $9.22 | $9.22 | $9.08 | $9.18 | $6.14 | 1,953,210 |
| 2018-03-28 | $9.11 | $9.19 | $9.05 | $9.14 | $6.11 | 886,650 |
| 2018-03-27 | $9.26 | $9.28 | $9.14 | $9.19 | $6.15 | 1,625,360 |
| 2018-03-26 | $9.05 | $9.18 | $8.89 | $9.16 | $6.13 | 4,106,300 |
| 2018-03-23 | $9.46 | $9.46 | $9.11 | $9.18 | $6.14 | 2,171,540 |
| 2018-03-22 | $9.58 | $9.67 | $9.49 | $9.62 | $6.44 | 2,309,370 |
| 2018-03-21 | $9.78 | $9.80 | $9.58 | $9.67 | $6.47 | 3,178,900 |
| 2018-03-20 | $9.42 | $9.80 | $9.42 | $9.79 | $6.55 | 2,237,550 |
| 2018-03-19 | $9.50 | $9.52 | $9.43 | $9.48 | $6.34 | 774,030 |
| 2018-03-16 | $9.48 | $9.54 | $9.46 | $9.48 | $6.34 | 877,300 |
| 2018-03-15 | $9.51 | $9.64 | $9.45 | $9.52 | $6.37 | 1,363,040 |
| 2018-03-14 | $9.61 | $9.65 | $9.54 | $9.57 | $6.40 | 992,400 |
| 2018-03-13 | $9.75 | $9.80 | $9.58 | $9.60 | $6.42 | 1,565,690 |
| 2018-03-12 | $9.80 | $9.87 | $9.75 | $9.77 | $6.54 | 1,301,390 |
| 2018-03-09 | $9.55 | $9.83 | $9.54 | $9.79 | $6.55 | 2,371,430 |
| 2018-03-08 | $9.52 | $9.56 | $9.48 | $9.54 | $6.38 | 714,460 |
| 2018-03-07 | $9.61 | $9.63 | $9.50 | $9.52 | $6.37 | 772,780 |
| 2018-03-06 | $9.61 | $9.61 | $9.48 | $9.56 | $6.40 | 723,330 |
| 2018-03-05 | $9.60 | $9.67 | $9.50 | $9.55 | $6.39 | 631,840 |
| 2018-03-02 | $9.74 | $9.75 | $9.61 | $9.62 | $6.44 | 813,300 |
| 2018-03-01 | $9.54 | $9.76 | $9.50 | $9.73 | $6.51 | 1,228,040 |
| 2018-02-28 | $9.48 | $9.55 | $9.44 | $9.54 | $6.38 | 503,800 |
| 2018-02-27 | $9.59 | $9.61 | $9.47 | $9.53 | $6.37 | 565,810 |
| 2018-02-26 | $9.35 | $9.60 | $9.30 | $9.54 | $6.38 | 1,315,840 |
| 2018-02-23 | $9.42 | $9.43 | $9.31 | $9.35 | $6.25 | 880,750 |
| 2018-02-22 | $9.40 | $9.42 | $9.33 | $9.42 | $6.30 | 554,590 |
| 2018-02-21 | $9.32 | $9.32 | $9.32 | $9.32 | $6.23 | 0 |
| 2018-02-20 | $9.32 | $9.32 | $9.32 | $9.32 | $6.23 | 0 |
| 2018-02-19 | $9.32 | $9.32 | $9.32 | $9.32 | $6.23 | 0 |
| 2018-02-16 | $9.32 | $9.32 | $9.32 | $9.32 | $6.23 | 0 |
| 2018-02-15 | $9.32 | $9.32 | $9.32 | $9.32 | $6.23 | 0 |
| 2018-02-14 | $9.35 | $9.36 | $9.26 | $9.32 | $6.23 | 465,700 |
| 2018-02-13 | $9.35 | $9.38 | $9.27 | $9.30 | $6.22 | 749,500 |
| 2018-02-12 | $9.09 | $9.34 | $9.03 | $9.26 | $6.19 | 1,004,600 |
| 2018-02-09 | $9.28 | $9.28 | $8.91 | $9.03 | $6.04 | 1,609,580 |
| 2018-02-08 | $9.23 | $9.52 | $9.23 | $9.34 | $6.25 | 1,984,800 |
| 2018-02-07 | $9.33 | $9.38 | $9.23 | $9.32 | $6.23 | 1,373,750 |
| 2018-02-06 | $9.33 | $9.43 | $9.13 | $9.29 | $6.21 | 1,153,200 |
| 2018-02-05 | $9.35 | $9.48 | $9.10 | $9.40 | $6.29 | 1,018,490 |
| 2018-02-02 | $9.28 | $9.44 | $9.10 | $9.41 | $6.29 | 963,860 |
| 2018-02-01 | $9.74 | $9.81 | $9.30 | $9.30 | $6.22 | 2,350,800 |
| 2018-01-31 | $9.88 | $9.88 | $9.75 | $9.76 | $6.53 | 1,430,480 |
| 2018-01-30 | $9.89 | $9.89 | $9.81 | $9.84 | $6.58 | 685,700 |
| 2018-01-29 | $9.93 | $9.94 | $9.84 | $9.86 | $6.60 | 1,067,500 |
| 2018-01-26 | $9.92 | $9.92 | $9.85 | $9.92 | $6.64 | 991,710 |
| 2018-01-25 | $9.97 | $9.98 | $9.91 | $9.94 | $6.65 | 1,613,600 |
| 2018-01-24 | $9.88 | $9.94 | $9.84 | $9.93 | $6.64 | 2,485,680 |
| 2018-01-23 | $9.89 | $9.95 | $9.84 | $9.88 | $6.61 | 1,719,920 |
| 2018-01-22 | $9.75 | $9.88 | $9.75 | $9.88 | $6.61 | 1,462,230 |
| 2018-01-19 | $9.72 | $9.85 | $9.72 | $9.79 | $6.55 | 1,228,100 |
| 2018-01-18 | $9.71 | $9.75 | $9.68 | $9.75 | $6.52 | 1,607,800 |
| 2018-01-17 | $9.75 | $9.75 | $9.65 | $9.73 | $6.51 | 1,316,700 |
| 2018-01-16 | $9.71 | $9.73 | $9.65 | $9.71 | $6.50 | 1,329,640 |
| 2018-01-15 | $9.87 | $9.89 | $9.70 | $9.72 | $6.50 | 1,754,530 |
| 2018-01-12 | $9.83 | $9.94 | $9.83 | $9.88 | $6.61 | 1,551,980 |
| 2018-01-11 | $9.84 | $9.92 | $9.79 | $9.87 | $6.60 | 1,664,600 |
| 2018-01-10 | $9.97 | $10.03 | $9.79 | $9.87 | $6.60 | 2,257,400 |
| 2018-01-09 | $9.93 | $10.03 | $9.93 | $9.99 | $6.68 | 2,008,060 |
| 2018-01-08 | $9.90 | $9.99 | $9.89 | $9.98 | $6.68 | 3,417,030 |
| 2018-01-05 | $9.87 | $9.91 | $9.84 | $9.89 | $6.62 | 2,423,020 |
| 2018-01-04 | $10.00 | $10.01 | $9.82 | $9.86 | $6.60 | 3,793,950 |
| 2018-01-03 | $9.85 | $10.01 | $9.81 | $9.96 | $6.66 | 4,316,970 |
| 2018-01-02 | $9.79 | $9.95 | $9.69 | $9.84 | $6.58 | 3,076,550 |
| 2018-01-01 | $9.80 | $9.80 | $9.80 | $9.80 | $6.56 | 0 |
| 2017-12-29 | $9.78 | $9.82 | $9.75 | $9.80 | $6.56 | 708,180 |
| 2017-12-28 | $9.79 | $9.82 | $9.73 | $9.76 | $6.53 | 532,870 |
| 2017-12-27 | $9.80 | $9.82 | $9.75 | $9.76 | $6.53 | 874,400 |
| 2017-12-26 | $9.76 | $9.85 | $9.73 | $9.83 | $6.58 | 739,200 |
| 2017-12-25 | $9.81 | $9.87 | $9.76 | $9.81 | $6.56 | 603,700 |
| 2017-12-22 | $9.85 | $9.90 | $9.79 | $9.82 | $6.57 | 727,890 |
| 2017-12-21 | $9.82 | $9.88 | $9.75 | $9.81 | $6.56 | 596,760 |
| 2017-12-20 | $9.89 | $9.95 | $9.81 | $9.81 | $6.56 | 696,730 |
| 2017-12-19 | $9.92 | $9.95 | $9.86 | $9.95 | $6.66 | 649,400 |
| 2017-12-18 | $9.91 | $9.95 | $9.80 | $9.92 | $6.64 | 1,351,940 |
| 2017-12-15 | $9.87 | $9.91 | $9.85 | $9.89 | $6.62 | 715,070 |
| 2017-12-14 | $9.87 | $9.91 | $9.81 | $9.88 | $6.61 | 803,500 |
| 2017-12-13 | $9.95 | $9.98 | $9.83 | $9.86 | $6.60 | 1,036,100 |
| 2017-12-12 | $10.03 | $10.05 | $9.93 | $9.95 | $6.66 | 752,900 |
| 2017-12-11 | $10.00 | $10.10 | $9.97 | $10.01 | $6.70 | 1,033,400 |
| 2017-12-08 | $9.96 | $10.05 | $9.91 | $9.99 | $6.68 | 857,500 |
| 2017-12-07 | $9.90 | $10.05 | $9.87 | $9.94 | $6.65 | 1,052,030 |
| 2017-12-06 | $9.87 | $9.99 | $9.80 | $9.90 | $6.62 | 974,260 |
| 2017-12-05 | $10.03 | $10.03 | $9.70 | $9.88 | $6.61 | 1,873,690 |
| 2017-12-04 | $10.12 | $10.12 | $10.00 | $10.00 | $6.69 | 924,100 |
| 2017-12-01 | $10.04 | $10.12 | $10.00 | $10.08 | $6.74 | 839,430 |
| 2017-11-30 | $10.08 | $10.13 | $10.00 | $10.03 | $6.71 | 775,020 |
| 2017-11-29 | $10.14 | $10.42 | $10.00 | $10.09 | $6.75 | 1,440,040 |
| 2017-11-28 | $9.99 | $10.13 | $9.96 | $10.12 | $6.77 | 1,056,300 |
| 2017-11-27 | $10.08 | $10.08 | $9.93 | $9.99 | $6.68 | 1,110,700 |
| 2017-11-24 | $10.10 | $10.18 | $10.00 | $10.08 | $6.74 | 1,691,890 |
| 2017-11-23 | $10.38 | $10.38 | $10.10 | $10.15 | $6.79 | 1,987,280 |
| 2017-11-22 | $10.35 | $10.42 | $10.24 | $10.33 | $6.91 | 1,461,750 |
| 2017-11-21 | $10.52 | $10.53 | $10.23 | $10.33 | $6.91 | 2,539,550 |
| 2017-11-20 | $10.67 | $10.67 | $10.41 | $10.51 | $7.03 | 1,395,750 |
| 2017-11-17 | $10.65 | $10.79 | $10.55 | $10.66 | $7.13 | 1,187,100 |
| 2017-11-16 | $10.68 | $10.75 | $10.62 | $10.69 | $7.15 | 648,650 |
| 2017-11-15 | $10.81 | $10.81 | $10.64 | $10.68 | $7.14 | 1,230,800 |
| 2017-11-14 | $10.88 | $10.88 | $10.74 | $10.81 | $7.23 | 1,487,320 |
| 2017-11-13 | $10.84 | $10.90 | $10.77 | $10.87 | $7.27 | 1,263,800 |
| 2017-11-10 | $10.85 | $10.92 | $10.81 | $10.90 | $7.29 | 1,242,490 |
| 2017-11-09 | $10.83 | $10.90 | $10.79 | $10.89 | $7.28 | 876,570 |
| 2017-11-08 | $10.82 | $10.87 | $10.70 | $10.83 | $7.24 | 1,148,380 |
| 2017-11-07 | $10.87 | $10.92 | $10.72 | $10.79 | $7.22 | 1,017,380 |
| 2017-11-06 | $10.81 | $10.87 | $10.67 | $10.85 | $7.26 | 1,194,910 |
| 2017-11-03 | $11.00 | $11.00 | $10.79 | $10.81 | $7.23 | 1,619,010 |
| 2017-11-02 | $10.90 | $11.01 | $10.84 | $10.98 | $7.34 | 1,336,500 |
| 2017-11-01 | $10.94 | $11.00 | $10.83 | $10.91 | $7.30 | 1,648,020 |
| 2017-10-31 | $11.01 | $11.06 | $10.88 | $10.97 | $7.34 | 1,775,400 |
| 2017-10-30 | $11.24 | $11.25 | $10.92 | $10.96 | $7.33 | 2,134,760 |
| 2017-10-27 | $11.17 | $11.23 | $11.09 | $11.22 | $7.51 | 1,933,710 |
| 2017-10-26 | $11.10 | $11.15 | $11.05 | $11.14 | $7.45 | 1,298,750 |
| 2017-10-25 | $11.10 | $11.14 | $11.03 | $11.10 | $7.43 | 797,200 |
| 2017-10-24 | $10.98 | $11.07 | $10.95 | $11.02 | $7.37 | 1,050,990 |
| 2017-10-23 | $11.11 | $11.14 | $10.98 | $11.05 | $7.39 | 1,133,300 |
| 2017-10-20 | $10.80 | $11.05 | $10.79 | $10.99 | $7.35 | 1,401,900 |
| 2017-10-19 | $11.11 | $11.14 | $10.79 | $10.84 | $7.25 | 2,053,330 |
| 2017-10-18 | $11.17 | $11.22 | $11.06 | $11.11 | $7.43 | 1,821,660 |
| 2017-10-17 | $11.12 | $11.21 | $11.03 | $11.17 | $7.47 | 1,317,700 |
| 2017-10-16 | $11.08 | $11.24 | $11.04 | $11.06 | $7.40 | 2,334,580 |
| 2017-10-13 | $11.06 | $11.19 | $11.05 | $11.17 | $7.47 | 1,667,800 |
| 2017-10-12 | $11.13 | $11.22 | $11.03 | $11.08 | $7.41 | 1,448,030 |
| 2017-10-11 | $11.31 | $11.35 | $11.03 | $11.07 | $7.41 | 2,908,770 |
| 2017-10-10 | $11.25 | $11.36 | $11.20 | $11.29 | $7.55 | 1,591,450 |
| 2017-10-09 | $11.03 | $11.30 | $11.01 | $11.30 | $7.56 | 2,722,980 |
| 2017-10-06 | $10.99 | $10.99 | $10.99 | $10.99 | $7.35 | 0 |
| 2017-10-05 | $10.99 | $10.99 | $10.99 | $10.99 | $7.35 | 0 |
| 2017-10-04 | $10.99 | $10.99 | $10.99 | $10.99 | $7.35 | 0 |
| 2017-10-03 | $10.99 | $10.99 | $10.99 | $10.99 | $7.35 | 0 |
| 2017-10-02 | $10.99 | $10.99 | $10.99 | $10.99 | $7.35 | 0 |
| 2017-09-29 | $11.08 | $11.08 | $10.87 | $10.99 | $7.35 | 1,528,020 |
| 2017-09-28 | $11.29 | $11.32 | $11.17 | $11.21 | $7.33 | 1,547,840 |
| 2017-09-27 | $11.32 | $11.32 | $11.17 | $11.29 | $7.38 | 1,219,490 |
| 2017-09-26 | $11.28 | $11.32 | $11.17 | $11.23 | $7.35 | 938,620 |
| 2017-09-25 | $11.43 | $11.44 | $11.19 | $11.20 | $7.33 | 1,298,150 |
| 2017-09-22 | $11.36 | $11.49 | $11.31 | $11.49 | $7.52 | 839,450 |
| 2017-09-21 | $11.51 | $11.56 | $11.35 | $11.37 | $7.44 | 855,670 |
| 2017-09-20 | $11.50 | $11.56 | $11.38 | $11.50 | $7.52 | 1,543,800 |
| 2017-09-19 | $11.68 | $11.77 | $11.42 | $11.50 | $7.52 | 1,355,000 |
| 2017-09-18 | $11.55 | $11.72 | $11.46 | $11.71 | $7.66 | 1,471,900 |
| 2017-09-15 | $11.56 | $11.58 | $11.43 | $11.50 | $7.52 | 893,310 |
| 2017-09-14 | $11.64 | $11.72 | $11.51 | $11.58 | $7.57 | 1,076,010 |
| 2017-09-13 | $11.74 | $11.81 | $11.50 | $11.64 | $7.61 | 1,747,500 |
| 2017-09-12 | $11.79 | $11.88 | $11.65 | $11.81 | $7.72 | 2,657,060 |
| 2017-09-11 | $11.65 | $11.88 | $11.57 | $11.78 | $7.70 | 2,878,020 |
| 2017-09-08 | $11.42 | $11.95 | $11.42 | $11.71 | $7.66 | 3,058,570 |
| 2017-09-07 | $11.49 | $11.64 | $11.42 | $11.44 | $7.48 | 1,464,230 |
| 2017-09-06 | $11.49 | $11.53 | $11.36 | $11.49 | $7.52 | 1,329,500 |
| 2017-09-05 | $11.75 | $11.75 | $11.45 | $11.51 | $7.53 | 2,573,150 |
| 2017-09-04 | $11.60 | $11.80 | $11.57 | $11.71 | $7.66 | 2,764,830 |
| 2017-09-01 | $11.21 | $11.88 | $11.18 | $11.67 | $7.63 | 5,812,630 |
| 2017-08-31 | $11.18 | $11.21 | $11.13 | $11.18 | $7.31 | 1,337,230 |
| 2017-08-30 | $11.21 | $11.22 | $11.13 | $11.17 | $7.31 | 907,700 |
| 2017-08-29 | $11.11 | $11.23 | $11.11 | $11.16 | $7.30 | 2,107,400 |
| 2017-08-28 | $10.92 | $11.02 | $10.92 | $11.01 | $7.20 | 1,213,900 |
| 2017-08-25 | $10.84 | $10.93 | $10.77 | $10.91 | $7.14 | 917,880 |
| 2017-08-24 | $10.85 | $10.92 | $10.76 | $10.84 | $7.09 | 1,379,930 |
| 2017-08-23 | $10.97 | $10.97 | $10.82 | $10.85 | $7.10 | 1,172,180 |
| 2017-08-22 | $10.91 | $10.98 | $10.84 | $10.92 | $7.14 | 1,007,090 |
| 2017-08-21 | $10.82 | $10.93 | $10.80 | $10.90 | $7.13 | 1,328,260 |
| 2017-08-18 | $10.77 | $10.86 | $10.73 | $10.78 | $7.05 | 1,537,150 |
| 2017-08-17 | $10.81 | $10.91 | $10.75 | $10.89 | $7.12 | 1,001,220 |
| 2017-08-16 | $10.85 | $10.86 | $10.70 | $10.82 | $7.08 | 885,930 |
| 2017-08-15 | $10.85 | $10.91 | $10.73 | $10.84 | $7.09 | 768,680 |
| 2017-08-14 | $10.61 | $10.86 | $10.61 | $10.84 | $7.09 | 1,058,910 |
| 2017-08-11 | $10.87 | $10.87 | $10.66 | $10.69 | $6.99 | 1,259,010 |
| 2017-08-10 | $10.84 | $10.89 | $10.73 | $10.87 | $7.11 | 1,397,910 |
| 2017-08-09 | $10.93 | $10.94 | $10.83 | $10.85 | $7.10 | 921,720 |
| 2017-08-08 | $10.93 | $10.99 | $10.78 | $10.93 | $7.15 | 854,360 |
| 2017-08-07 | $10.86 | $11.01 | $10.83 | $10.99 | $7.19 | 883,610 |
| 2017-08-04 | $11.05 | $11.05 | $10.86 | $10.88 | $7.12 | 2,226,980 |
| 2017-08-03 | $11.14 | $11.14 | $10.97 | $11.06 | $7.23 | 1,880,000 |
| 2017-08-02 | $11.23 | $11.24 | $10.91 | $11.11 | $7.27 | 2,613,160 |
| 2017-08-01 | $11.18 | $11.28 | $11.11 | $11.18 | $7.31 | 1,422,430 |
| 2017-07-31 | $11.38 | $11.39 | $11.11 | $11.18 | $7.31 | 2,663,420 |
| 2017-07-28 | $11.24 | $11.38 | $11.13 | $11.37 | $7.44 | 1,922,490 |
| 2017-07-27 | $11.27 | $11.27 | $11.11 | $11.23 | $7.35 | 1,060,030 |
| 2017-07-26 | $11.24 | $11.25 | $11.12 | $11.19 | $7.32 | 1,244,720 |
| 2017-07-25 | $11.11 | $11.27 | $11.11 | $11.17 | $7.31 | 919,250 |
| 2017-07-24 | $11.11 | $11.26 | $11.00 | $11.22 | $7.34 | 1,143,920 |
| 2017-07-21 | $11.12 | $11.14 | $11.03 | $11.08 | $7.25 | 959,440 |
| 2017-07-20 | $11.30 | $11.30 | $11.00 | $11.15 | $7.29 | 1,538,790 |
| 2017-07-19 | $11.13 | $11.28 | $11.03 | $11.23 | $7.35 | 912,530 |
| 2017-07-18 | $10.94 | $11.10 | $10.90 | $11.08 | $7.25 | 1,039,610 |
| 2017-07-17 | $11.39 | $11.39 | $10.28 | $10.94 | $7.16 | 2,740,040 |
| 2017-07-14 | $11.37 | $11.42 | $11.22 | $11.37 | $7.44 | 1,057,850 |
| 2017-07-13 | $11.30 | $11.42 | $11.30 | $11.35 | $7.42 | 976,600 |
| 2017-07-12 | $11.36 | $11.36 | $11.20 | $11.30 | $7.39 | 1,359,590 |
| 2017-07-11 | $11.59 | $11.65 | $11.36 | $11.38 | $7.44 | 1,565,170 |
| 2017-07-10 | $11.67 | $11.68 | $11.51 | $11.67 | $7.63 | 1,663,570 |
| 2017-07-07 | $11.23 | $11.68 | $11.16 | $11.66 | $7.63 | 3,425,670 |
| 2017-07-06 | $11.22 | $11.28 | $11.11 | $11.24 | $7.35 | 994,380 |
| 2017-07-05 | $11.33 | $11.36 | $11.20 | $11.28 | $7.38 | 1,050,130 |
| 2017-07-04 | $11.32 | $11.34 | $11.18 | $11.27 | $7.37 | 1,250,800 |
| 2017-07-03 | $11.26 | $11.33 | $11.21 | $11.26 | $7.36 | 797,160 |
| 2017-06-30 | $11.28 | $11.51 | $11.21 | $11.30 | $7.39 | 1,275,360 |
| 2017-06-29 | $11.28 | $11.36 | $11.22 | $11.31 | $7.40 | 1,141,210 |
| 2017-06-28 | $10.95 | $11.37 | $10.93 | $11.29 | $7.38 | 3,190,840 |
| 2017-06-27 | $11.04 | $11.10 | $10.98 | $11.04 | $7.22 | 983,700 |
| 2017-06-26 | $10.90 | $11.23 | $10.88 | $11.04 | $7.22 | 1,478,120 |
| 2017-06-23 | $10.83 | $10.96 | $10.66 | $10.94 | $7.16 | 1,194,750 |
| 2017-06-22 | $10.89 | $11.05 | $10.84 | $10.84 | $7.09 | 754,320 |
| 2017-06-21 | $11.04 | $11.04 | $10.90 | $10.95 | $7.16 | 703,890 |
| 2017-06-20 | $11.10 | $11.10 | $10.97 | $11.03 | $7.21 | 654,830 |
| 2017-06-19 | $11.02 | $11.15 | $11.01 | $11.10 | $7.26 | 1,520,260 |
| 2017-06-16 | $10.98 | $11.07 | $10.91 | $11.06 | $7.23 | 1,133,360 |
| 2017-06-15 | $10.87 | $11.00 | $10.78 | $10.99 | $7.19 | 1,352,520 |
| 2017-06-14 | $10.88 | $10.94 | $10.75 | $10.86 | $7.10 | 1,101,510 |
| 2017-06-13 | $10.58 | $10.88 | $10.58 | $10.88 | $7.12 | 1,271,300 |
| 2017-06-12 | $10.82 | $10.82 | $10.61 | $10.64 | $6.96 | 1,189,280 |
| 2017-06-09 | $10.83 | $10.89 | $10.76 | $10.87 | $7.07 | 1,168,090 |
| 2017-06-08 | $10.85 | $10.93 | $10.71 | $10.83 | $7.04 | 1,158,910 |
| 2017-06-07 | $10.79 | $10.95 | $10.77 | $10.89 | $7.08 | 2,305,500 |
| 2017-06-06 | $10.61 | $10.75 | $10.61 | $10.74 | $6.99 | 920,560 |
| 2017-06-05 | $10.78 | $10.78 | $10.59 | $10.70 | $6.96 | 1,202,560 |
| 2017-06-02 | $10.70 | $10.95 | $10.66 | $10.74 | $6.99 | 1,957,910 |
| 2017-06-01 | $10.65 | $10.80 | $10.54 | $10.65 | $6.93 | 2,098,120 |
| 2017-05-31 | $10.69 | $10.75 | $10.57 | $10.65 | $6.93 | 1,759,760 |
| 2017-05-30 | $10.54 | $10.54 | $10.54 | $10.54 | $6.86 | 0 |
| 2017-05-29 | $10.54 | $10.54 | $10.54 | $10.54 | $6.86 | 0 |
| 2017-05-26 | $10.57 | $10.81 | $10.42 | $10.54 | $6.86 | 1,275,080 |
| 2017-05-25 | $10.38 | $10.60 | $10.19 | $10.51 | $6.84 | 1,559,580 |
| 2017-05-24 | $10.53 | $10.54 | $10.28 | $10.38 | $6.75 | 1,902,350 |
| 2017-05-23 | $10.62 | $10.97 | $10.45 | $10.53 | $6.85 | 1,350,270 |
| 2017-05-22 | $10.61 | $10.90 | $10.54 | $10.66 | $6.93 | 1,432,070 |
| 2017-05-19 | $10.77 | $10.90 | $10.65 | $10.67 | $6.94 | 2,304,070 |
| 2017-05-18 | $11.07 | $11.09 | $10.80 | $10.85 | $7.06 | 2,020,160 |
| 2017-05-17 | $11.17 | $11.30 | $10.98 | $11.06 | $7.19 | 1,214,150 |
| 2017-05-16 | $10.90 | $11.25 | $10.81 | $11.17 | $7.26 | 2,001,680 |
| 2017-05-15 | $10.75 | $10.98 | $10.75 | $10.93 | $7.11 | 1,148,660 |
| 2017-05-12 | $10.80 | $10.88 | $10.66 | $10.70 | $6.96 | 1,079,870 |
| 2017-05-11 | $11.01 | $11.04 | $10.52 | $10.79 | $7.02 | 1,689,530 |
| 2017-05-10 | $11.18 | $11.23 | $11.00 | $11.03 | $7.17 | 916,850 |
| 2017-05-09 | $11.13 | $11.28 | $11.13 | $11.18 | $7.27 | 866,870 |
| 2017-05-08 | $11.11 | $11.25 | $11.06 | $11.17 | $7.26 | 899,570 |
| 2017-05-05 | $11.24 | $11.34 | $11.19 | $11.19 | $7.28 | 1,013,480 |
| 2017-05-04 | $11.28 | $11.43 | $11.16 | $11.32 | $7.36 | 1,127,970 |
| 2017-05-03 | $11.34 | $11.42 | $11.14 | $11.29 | $7.34 | 3,012,280 |
| 2017-05-02 | $11.26 | $11.46 | $11.21 | $11.36 | $7.39 | 1,936,260 |
| 2017-05-01 | $11.22 | $11.22 | $11.22 | $11.22 | $7.30 | 0 |
| 2017-04-28 | $11.33 | $11.37 | $11.21 | $11.22 | $7.30 | 996,040 |
| 2017-04-27 | $11.32 | $11.33 | $11.07 | $11.28 | $7.34 | 1,419,540 |
| 2017-04-26 | $11.30 | $11.44 | $11.20 | $11.32 | $7.36 | 1,535,990 |
| 2017-04-25 | $11.16 | $11.36 | $11.06 | $11.35 | $7.38 | 2,176,590 |
| 2017-04-24 | $11.07 | $11.25 | $10.78 | $11.16 | $7.26 | 2,662,740 |
| 2017-04-21 | $11.11 | $11.20 | $11.02 | $11.07 | $7.20 | 1,681,940 |
| 2017-04-20 | $11.15 | $11.22 | $11.04 | $11.09 | $7.21 | 2,044,450 |
| 2017-04-19 | $11.42 | $11.42 | $10.94 | $11.15 | $7.25 | 3,611,330 |
| 2017-04-18 | $11.49 | $11.55 | $11.39 | $11.42 | $7.43 | 1,487,700 |
| 2017-04-17 | $11.60 | $11.76 | $11.40 | $11.43 | $7.43 | 2,886,920 |
| 2017-04-14 | $11.77 | $11.87 | $11.60 | $11.62 | $7.56 | 3,275,430 |
| 2017-04-13 | $12.06 | $12.15 | $11.66 | $11.77 | $7.66 | 5,504,930 |
| 2017-04-12 | $12.42 | $12.47 | $12.08 | $12.12 | $7.88 | 3,762,720 |
| 2017-04-11 | $12.38 | $12.48 | $12.20 | $12.47 | $8.11 | 6,110,090 |
| 2017-04-10 | $12.22 | $12.60 | $12.06 | $12.57 | $8.18 | 5,231,140 |
| 2017-04-07 | $12.38 | $12.38 | $12.15 | $12.22 | $7.95 | 2,849,640 |
| 2017-04-06 | $12.36 | $12.41 | $12.27 | $12.32 | $8.01 | 2,460,360 |
| 2017-04-05 | $12.26 | $12.48 | $12.12 | $12.41 | $8.07 | 3,793,640 |
| 2017-04-04 | $12.25 | $12.25 | $12.25 | $12.25 | $7.97 | 0 |
| 2017-04-03 | $12.25 | $12.25 | $12.25 | $12.25 | $7.97 | 0 |
| 2017-03-31 | $12.09 | $12.26 | $12.04 | $12.25 | $7.97 | 1,789,740 |
| 2017-03-30 | $12.15 | $12.28 | $12.06 | $12.10 | $7.87 | 2,073,970 |
| 2017-03-29 | $12.21 | $12.32 | $12.10 | $12.25 | $7.97 | 1,849,040 |
| 2017-03-28 | $12.40 | $12.40 | $12.20 | $12.23 | $7.95 | 1,463,930 |
| 2017-03-27 | $12.28 | $12.47 | $12.26 | $12.42 | $8.08 | 2,860,080 |
| 2017-03-24 | $12.15 | $12.32 | $12.11 | $12.31 | $8.01 | 3,107,860 |
| 2017-03-23 | $12.04 | $12.19 | $12.04 | $12.15 | $7.90 | 2,384,560 |
| 2017-03-22 | $11.98 | $12.22 | $11.90 | $12.12 | $7.88 | 3,027,630 |
| 2017-03-21 | $11.88 | $12.03 | $11.88 | $11.96 | $7.78 | 2,502,950 |
| 2017-03-20 | $11.90 | $12.01 | $11.87 | $11.97 | $7.79 | 2,009,710 |
| 2017-03-17 | $12.10 | $12.14 | $11.87 | $11.93 | $7.76 | 2,257,740 |
| 2017-03-16 | $12.08 | $12.18 | $11.98 | $12.05 | $7.84 | 1,315,110 |
| 2017-03-15 | $12.00 | $12.06 | $11.93 | $11.98 | $7.79 | 1,200,140 |
| 2017-03-14 | $12.03 | $12.08 | $11.95 | $12.06 | $7.84 | 1,364,610 |
| 2017-03-13 | $11.90 | $12.11 | $11.83 | $12.05 | $7.84 | 1,893,590 |
| 2017-03-10 | $11.95 | $12.01 | $11.85 | $11.86 | $7.71 | 1,411,510 |
| 2017-03-09 | $12.07 | $12.09 | $11.85 | $11.95 | $7.77 | 1,938,120 |
| 2017-03-08 | $12.14 | $12.15 | $12.01 | $12.06 | $7.84 | 1,336,170 |
| 2017-03-07 | $12.13 | $12.19 | $12.03 | $12.13 | $7.89 | 1,556,640 |
| 2017-03-06 | $11.98 | $12.20 | $11.96 | $12.13 | $7.89 | 1,810,860 |
| 2017-03-03 | $11.99 | $12.09 | $11.97 | $11.98 | $7.79 | 1,370,710 |
| 2017-03-02 | $12.23 | $12.27 | $11.98 | $12.04 | $7.83 | 2,233,500 |
| 2017-03-01 | $12.27 | $12.30 | $12.17 | $12.21 | $7.94 | 1,537,450 |
| 2017-02-28 | $12.13 | $12.23 | $12.07 | $12.22 | $7.95 | 1,420,480 |
| 2017-02-27 | $12.25 | $12.32 | $12.05 | $12.12 | $7.88 | 1,836,560 |
| 2017-02-24 | $12.24 | $12.32 | $12.17 | $12.24 | $7.96 | 1,418,530 |
| 2017-02-23 | $12.43 | $12.43 | $12.19 | $12.23 | $7.95 | 1,925,190 |
| 2017-02-22 | $12.18 | $12.38 | $12.18 | $12.36 | $8.04 | 2,351,530 |
| 2017-02-21 | $12.20 | $12.32 | $12.14 | $12.22 | $7.95 | 1,836,120 |
| 2017-02-20 | $12.20 | $12.25 | $12.08 | $12.24 | $7.96 | 2,308,670 |
| 2017-02-17 | $12.63 | $12.98 | $12.15 | $12.19 | $7.93 | 6,132,420 |
| 2017-02-16 | $12.01 | $12.13 | $11.95 | $12.11 | $7.88 | 1,817,630 |
| 2017-02-15 | $11.98 | $12.06 | $11.94 | $11.95 | $7.77 | 1,444,060 |
| 2017-02-14 | $12.00 | $12.02 | $11.91 | $11.98 | $7.79 | 1,047,960 |
| 2017-02-13 | $12.00 | $12.07 | $11.93 | $12.00 | $7.80 | 1,458,410 |
| 2017-02-10 | $12.10 | $12.11 | $11.98 | $12.00 | $7.80 | 1,237,910 |
| 2017-02-09 | $11.98 | $12.03 | $11.92 | $12.03 | $7.82 | 1,372,090 |
| 2017-02-08 | $11.98 | $11.98 | $11.85 | $11.95 | $7.77 | 1,466,300 |
| 2017-02-07 | $11.99 | $11.99 | $11.78 | $11.93 | $7.76 | 2,468,010 |
| 2017-02-06 | $11.83 | $11.94 | $11.79 | $11.91 | $7.75 | 829,250 |
| 2017-02-03 | $12.08 | $12.08 | $11.83 | $11.88 | $7.73 | 454,100 |
| 2017-02-02 | $11.88 | $11.88 | $11.88 | $11.88 | $7.73 | 0 |
| 2017-02-01 | $11.88 | $11.88 | $11.88 | $11.88 | $7.73 | 0 |
| 2017-01-31 | $11.88 | $11.88 | $11.88 | $11.88 | $7.73 | 0 |
| 2017-01-30 | $11.88 | $11.88 | $11.88 | $11.88 | $7.73 | 0 |
| 2017-01-27 | $11.88 | $11.88 | $11.88 | $11.88 | $7.73 | 0 |
| 2017-01-26 | $11.83 | $11.99 | $11.68 | $11.88 | $7.73 | 903,950 |
| 2017-01-25 | $11.74 | $11.90 | $11.72 | $11.82 | $7.69 | 806,040 |
| 2017-01-24 | $11.69 | $12.04 | $11.65 | $11.80 | $7.67 | 2,237,360 |
| 2017-01-23 | $11.62 | $11.85 | $11.55 | $11.71 | $7.62 | 2,078,030 |
| 2017-01-20 | $11.19 | $11.64 | $11.16 | $11.59 | $7.54 | 2,563,420 |
| 2017-01-19 | $11.40 | $11.40 | $11.15 | $11.19 | $7.28 | 1,821,800 |
| 2017-01-18 | $11.41 | $11.46 | $11.28 | $11.33 | $7.37 | 1,453,170 |
| 2017-01-17 | $11.26 | $11.45 | $11.04 | $11.41 | $7.42 | 2,038,490 |
| 2017-01-16 | $11.48 | $11.73 | $11.12 | $11.24 | $7.31 | 2,385,800 |
| 2017-01-13 | $11.82 | $11.86 | $11.40 | $11.48 | $7.47 | 3,120,900 |
| 2017-01-12 | $12.03 | $12.04 | $11.83 | $11.86 | $7.71 | 970,520 |
| 2017-01-11 | $11.94 | $12.02 | $11.90 | $11.99 | $7.80 | 1,113,860 |
| 2017-01-10 | $12.00 | $12.04 | $11.90 | $11.94 | $7.77 | 1,159,530 |
| 2017-01-09 | $12.00 | $12.09 | $11.97 | $12.00 | $7.80 | 1,744,150 |
| 2017-01-06 | $12.20 | $12.21 | $11.98 | $11.99 | $7.80 | 1,338,910 |
| 2017-01-05 | $12.18 | $12.27 | $12.10 | $12.15 | $7.90 | 1,746,420 |
| 2017-01-04 | $12.00 | $12.19 | $11.93 | $12.19 | $7.93 | 2,638,960 |
| 2017-01-03 | $11.97 | $12.07 | $11.81 | $12.06 | $7.84 | 2,615,790 |
| 2017-01-02 | $11.97 | $11.97 | $11.97 | $11.97 | $7.79 | 0 |
| 2016-12-30 | $12.00 | $12.04 | $11.86 | $11.97 | $7.79 | 1,636,790 |
| 2016-12-29 | $11.92 | $12.01 | $11.79 | $11.93 | $7.76 | 1,579,080 |
| 2016-12-28 | $12.00 | $12.01 | $11.80 | $11.89 | $7.73 | 1,811,020 |
| 2016-12-27 | $12.00 | $12.03 | $11.94 | $11.97 | $7.79 | 1,219,430 |
| 2016-12-26 | $11.95 | $12.04 | $11.81 | $11.96 | $7.78 | 2,680,450 |
| 2016-12-23 | $11.94 | $12.04 | $11.90 | $11.95 | $7.77 | 3,003,450 |
| 2016-12-22 | $11.85 | $11.92 | $11.73 | $11.87 | $7.72 | 1,785,750 |
| 2016-12-21 | $11.90 | $12.00 | $11.79 | $11.86 | $7.71 | 1,744,750 |
| 2016-12-20 | $11.90 | $11.97 | $11.79 | $11.82 | $7.69 | 1,676,290 |
| 2016-12-19 | $11.87 | $12.00 | $11.70 | $11.94 | $7.77 | 1,634,080 |
| 2016-12-16 | $11.68 | $11.85 | $11.68 | $11.82 | $7.69 | 913,070 |
| 2016-12-15 | $11.63 | $11.88 | $11.63 | $11.72 | $7.62 | 1,414,630 |
| 2016-12-14 | $11.68 | $11.77 | $11.58 | $11.69 | $7.60 | 1,921,940 |
| 2016-12-13 | $11.62 | $11.80 | $11.48 | $11.63 | $7.56 | 2,427,370 |
| 2016-12-12 | $12.48 | $12.48 | $11.58 | $11.62 | $7.56 | 6,097,150 |
| 2016-12-09 | $12.38 | $12.38 | $12.12 | $12.18 | $7.92 | 2,960,700 |
| 2016-12-08 | $12.50 | $12.50 | $12.31 | $12.32 | $8.01 | 2,167,000 |
| 2016-12-07 | $12.30 | $12.30 | $12.20 | $12.29 | $7.99 | 1,081,480 |
| 2016-12-06 | $12.16 | $12.33 | $12.06 | $12.25 | $7.97 | 3,556,750 |
| 2016-12-05 | $12.14 | $12.25 | $12.11 | $12.17 | $7.92 | 2,058,930 |
| 2016-12-02 | $12.42 | $12.51 | $12.26 | $12.31 | $8.01 | 2,792,810 |
| 2016-12-01 | $12.43 | $12.52 | $12.40 | $12.45 | $8.10 | 3,277,690 |
| 2016-11-30 | $12.45 | $12.55 | $12.35 | $12.43 | $8.08 | 2,967,910 |
| 2016-11-29 | $12.63 | $12.81 | $12.48 | $12.49 | $8.12 | 3,806,820 |
| 2016-11-28 | $13.00 | $13.10 | $12.65 | $12.68 | $8.25 | 5,451,830 |
| 2016-11-25 | $12.75 | $12.84 | $12.50 | $12.77 | $8.31 | 2,412,490 |
| 2016-11-24 | $12.62 | $12.95 | $12.61 | $12.75 | $8.29 | 4,522,610 |
| 2016-11-23 | $12.65 | $12.76 | $12.52 | $12.68 | $8.25 | 4,573,500 |
| 2016-11-22 | $12.54 | $12.63 | $12.48 | $12.58 | $8.18 | 3,015,250 |
| 2016-11-21 | $12.62 | $12.68 | $12.48 | $12.52 | $8.14 | 3,826,610 |
| 2016-11-18 | $12.80 | $12.86 | $12.56 | $12.62 | $8.21 | 4,315,050 |
| 2016-11-17 | $12.64 | $12.85 | $12.64 | $12.80 | $8.33 | 4,881,600 |
| 2016-11-16 | $12.78 | $12.79 | $12.60 | $12.67 | $8.24 | 4,076,890 |
| 2016-11-15 | $12.80 | $12.81 | $12.60 | $12.78 | $8.31 | 3,219,010 |
| 2016-11-14 | $12.99 | $13.22 | $12.80 | $12.88 | $8.38 | 8,109,970 |
| 2016-11-11 | $12.71 | $12.84 | $12.61 | $12.74 | $8.29 | 3,940,000 |
| 2016-11-10 | $12.62 | $12.73 | $12.53 | $12.63 | $8.21 | 3,266,160 |
| 2016-11-09 | $12.87 | $12.87 | $12.34 | $12.58 | $8.18 | 6,510,010 |
| 2016-11-08 | $12.84 | $12.92 | $12.73 | $12.89 | $8.38 | 3,043,620 |
| 2016-11-07 | $12.95 | $13.08 | $12.66 | $12.83 | $8.34 | 6,045,560 |
| 2016-11-04 | $12.84 | $13.10 | $12.76 | $12.97 | $8.44 | 6,989,450 |
| 2016-11-03 | $12.92 | $12.95 | $12.70 | $12.80 | $8.33 | 6,182,470 |
| 2016-11-02 | $13.13 | $13.13 | $12.77 | $12.82 | $8.34 | 10,021,230 |
| 2016-11-01 | $12.30 | $13.36 | $12.30 | $13.13 | $8.54 | 17,438,090 |
| 2016-10-31 | $12.21 | $12.28 | $12.12 | $12.23 | $7.95 | 0 |
| 2016-10-28 | $12.23 | $12.43 | $12.19 | $12.28 | $7.99 | 1,771,700 |
| 2016-10-27 | $12.19 | $12.30 | $12.19 | $12.24 | $7.96 | 2,084,390 |
| 2016-10-26 | $12.65 | $12.65 | $12.18 | $12.24 | $7.96 | 4,561,940 |
| 2016-10-25 | $12.50 | $12.68 | $12.46 | $12.60 | $8.19 | 2,878,280 |
| 2016-10-24 | $12.48 | $12.64 | $12.34 | $12.51 | $8.14 | 3,285,150 |
| 2016-10-21 | $12.51 | $12.53 | $12.32 | $12.41 | $8.07 | 2,835,300 |
| 2016-10-20 | $12.50 | $12.53 | $12.37 | $12.48 | $8.12 | 1,952,470 |
| 2016-10-19 | $12.66 | $12.66 | $12.47 | $12.49 | $8.12 | 2,467,000 |
| 2016-10-18 | $12.42 | $12.64 | $12.36 | $12.61 | $8.20 | 2,756,560 |
| 2016-10-17 | $12.66 | $12.80 | $12.29 | $12.52 | $8.14 | 5,181,030 |
| 2016-10-14 | $12.64 | $12.86 | $12.57 | $12.78 | $8.31 | 5,495,840 |
| 2016-10-13 | $12.44 | $12.75 | $12.44 | $12.69 | $8.25 | 6,216,620 |
| 2016-10-12 | $12.48 | $12.55 | $12.40 | $12.51 | $8.14 | 3,137,350 |
| 2016-10-11 | $12.49 | $12.58 | $12.30 | $12.57 | $8.18 | 3,853,100 |
| 2016-10-10 | $12.20 | $12.55 | $12.20 | $12.49 | $8.12 | 5,594,840 |
| 2016-10-07 | $12.26 | $12.26 | $12.26 | $12.26 | $7.97 | 0 |
| 2016-10-06 | $12.26 | $12.26 | $12.26 | $12.26 | $7.97 | 0 |
| 2016-10-05 | $12.26 | $12.26 | $12.26 | $12.26 | $7.97 | 0 |
| 2016-10-04 | $12.26 | $12.26 | $12.26 | $12.26 | $7.97 | 0 |
| 2016-10-03 | $12.26 | $12.26 | $12.26 | $12.26 | $7.97 | 0 |
| 2016-09-30 | $12.23 | $12.34 | $12.21 | $12.26 | $7.97 | 2,285,750 |
| 2016-09-29 | $12.40 | $12.45 | $12.18 | $12.30 | $8.00 | 3,997,830 |
| 2016-09-28 | $12.40 | $12.44 | $12.30 | $12.39 | $8.06 | 4,027,140 |
| 2016-09-27 | $12.10 | $12.45 | $12.02 | $12.44 | $8.09 | 5,764,360 |
| 2016-09-26 | $12.28 | $12.35 | $12.11 | $12.17 | $7.92 | 3,857,020 |
| 2016-09-23 | $12.11 | $12.25 | $11.95 | $12.24 | $7.96 | 3,948,510 |
| 2016-09-22 | $12.02 | $12.14 | $11.95 | $12.05 | $7.84 | 2,816,740 |
| 2016-09-21 | $11.95 | $12.07 | $11.89 | $12.00 | $7.80 | 2,698,050 |
| 2016-09-20 | $11.98 | $12.04 | $11.85 | $12.01 | $7.81 | 3,790,480 |
| 2016-09-19 | $12.12 | $12.31 | $11.96 | $12.01 | $7.81 | 4,612,240 |
| 2016-09-16 | $12.12 | $12.12 | $12.12 | $12.12 | $7.88 | 0 |
| 2016-09-15 | $12.12 | $12.12 | $12.12 | $12.12 | $7.88 | 0 |
| 2016-09-14 | $12.00 | $12.30 | $11.90 | $12.12 | $7.88 | 4,209,810 |
| 2016-09-13 | $12.05 | $12.18 | $11.83 | $12.01 | $7.81 | 5,338,540 |
| 2016-09-12 | $12.05 | $12.41 | $11.96 | $12.03 | $7.82 | 6,633,530 |
| 2016-09-09 | $11.98 | $12.69 | $11.98 | $12.32 | $8.01 | 11,242,420 |
| 2016-09-08 | $11.96 | $12.08 | $11.95 | $12.01 | $7.81 | 3,401,860 |
| 2016-09-07 | $11.91 | $12.09 | $11.87 | $11.96 | $7.78 | 4,880,370 |
| 2016-09-06 | $11.88 | $11.93 | $11.61 | $11.91 | $7.75 | 4,151,050 |
| 2016-09-05 | $11.90 | $11.92 | $11.81 | $11.85 | $7.71 | 1,584,640 |
| 2016-09-02 | $11.73 | $11.88 | $11.63 | $11.82 | $7.69 | 2,671,660 |
| 2016-09-01 | $11.78 | $11.93 | $11.70 | $11.73 | $7.63 | 1,687,060 |
| 2016-08-31 | $11.93 | $11.96 | $11.73 | $11.82 | $7.69 | 2,452,210 |
| 2016-08-30 | $11.85 | $12.01 | $11.76 | $11.96 | $7.78 | 3,511,860 |
| 2016-08-29 | $12.01 | $12.11 | $11.85 | $11.88 | $7.73 | 3,490,790 |
| 2016-08-26 | $11.80 | $12.17 | $11.73 | $12.03 | $7.82 | 5,857,070 |
| 2016-08-25 | $11.88 | $11.88 | $11.66 | $11.79 | $7.67 | 2,726,010 |
| 2016-08-24 | $11.91 | $11.98 | $11.82 | $11.89 | $7.73 | 4,214,160 |
| 2016-08-23 | $11.94 | $12.07 | $11.78 | $11.88 | $7.73 | 3,889,880 |
| 2016-08-22 | $12.32 | $12.32 | $11.93 | $12.05 | $7.84 | 3,552,270 |
| 2016-08-19 | $12.36 | $12.45 | $12.15 | $12.21 | $7.94 | 3,028,580 |
| 2016-08-18 | $12.02 | $12.33 | $12.02 | $12.33 | $8.02 | 5,193,540 |
| 2016-08-17 | $12.18 | $12.22 | $11.99 | $12.13 | $7.89 | 3,550,440 |
| 2016-08-16 | $12.28 | $12.28 | $12.07 | $12.15 | $7.90 | 3,173,300 |
| 2016-08-15 | $12.00 | $12.26 | $11.93 | $12.17 | $7.92 | 5,774,410 |
| 2016-08-12 | $11.91 | $12.02 | $11.82 | $11.99 | $7.80 | 2,901,620 |
| 2016-08-11 | $11.91 | $12.15 | $11.85 | $11.89 | $7.73 | 3,973,480 |
| 2016-08-10 | $12.26 | $12.42 | $11.94 | $12.02 | $7.82 | 5,935,820 |
| 2016-08-09 | $11.70 | $12.36 | $11.65 | $12.28 | $7.99 | 8,159,350 |
| 2016-08-08 | $11.51 | $11.71 | $11.39 | $11.69 | $7.60 | 2,447,430 |
| 2016-08-05 | $11.46 | $11.60 | $11.42 | $11.44 | $7.44 | 2,081,800 |
| 2016-08-04 | $11.34 | $11.55 | $11.33 | $11.54 | $7.51 | 2,249,800 |
| 2016-08-03 | $11.37 | $11.59 | $11.35 | $11.39 | $7.41 | 4,812,010 |
| 2016-08-02 | $11.10 | $11.48 | $11.10 | $11.45 | $7.45 | 5,076,930 |
| 2016-08-01 | $11.30 | $11.40 | $10.97 | $11.10 | $7.22 | 4,351,040 |
| 2016-07-29 | $11.53 | $11.59 | $11.26 | $11.37 | $7.39 | 3,627,460 |
| 2016-07-28 | $11.39 | $11.59 | $11.25 | $11.50 | $7.48 | 7,605,920 |
| 2016-07-27 | $12.09 | $12.13 | $11.22 | $11.39 | $7.41 | 11,480,220 |
| 2016-07-26 | $11.94 | $12.14 | $11.94 | $12.09 | $7.86 | 5,007,560 |
| 2016-07-25 | $11.98 | $12.19 | $11.95 | $12.00 | $7.80 | 5,165,580 |
| 2016-07-22 | $12.09 | $12.24 | $11.90 | $12.08 | $7.86 | 5,938,760 |
| 2016-07-21 | $12.42 | $12.60 | $11.98 | $12.08 | $7.86 | 13,611,640 |
| 2016-07-20 | $12.47 | $12.62 | $12.22 | $12.34 | $8.03 | 7,069,540 |
| 2016-07-19 | $12.63 | $12.95 | $12.30 | $12.68 | $8.25 | 9,725,090 |
| 2016-07-18 | $12.17 | $12.77 | $12.17 | $12.73 | $8.28 | 12,505,140 |
| 2016-07-15 | $11.96 | $12.40 | $11.88 | $12.23 | $7.95 | 7,883,440 |
| 2016-07-14 | $11.86 | $11.99 | $11.81 | $11.96 | $7.78 | 3,903,490 |
| 2016-07-13 | $11.78 | $12.00 | $11.65 | $11.86 | $7.71 | 5,478,200 |
| 2016-07-12 | $11.50 | $11.76 | $11.45 | $11.72 | $7.62 | 6,827,640 |
| 2016-07-11 | $11.53 | $11.73 | $11.53 | $11.55 | $7.51 | 5,082,090 |
| 2016-07-08 | $11.55 | $11.63 | $11.43 | $11.54 | $7.51 | 4,906,870 |
| 2016-07-07 | $11.65 | $11.68 | $11.34 | $11.54 | $7.51 | 5,266,500 |
| 2016-07-06 | $11.46 | $11.69 | $11.42 | $11.65 | $7.58 | 5,697,130 |
| 2016-07-05 | $11.38 | $11.76 | $11.33 | $11.55 | $7.51 | 10,039,720 |
| 2016-07-04 | $11.17 | $11.44 | $11.16 | $11.38 | $7.40 | 6,391,740 |
| 2016-07-01 | $11.27 | $11.52 | $11.21 | $11.30 | $7.35 | 6,059,330 |
| 2016-06-30 | $11.41 | $11.48 | $11.20 | $11.30 | $7.35 | 7,581,750 |
| 2016-06-29 | $11.44 | $11.57 | $11.30 | $11.38 | $7.40 | 6,749,760 |
| 2016-06-28 | $11.47 | $11.47 | $11.21 | $11.40 | $7.41 | 7,834,810 |
| 2016-06-27 | $11.07 | $11.57 | $11.07 | $11.49 | $7.47 | 11,940,390 |
| 2016-06-24 | $10.73 | $11.45 | $10.65 | $11.15 | $7.25 | 21,433,630 |
| 2016-06-23 | $10.87 | $11.07 | $10.66 | $10.68 | $6.95 | 8,804,910 |
| 2016-06-22 | $10.56 | $10.99 | $10.53 | $10.86 | $7.06 | 7,736,280 |
| 2016-06-21 | $10.45 | $10.74 | $10.40 | $10.63 | $6.91 | 10,691,200 |
| 2016-06-20 | $10.21 | $10.38 | $10.21 | $10.36 | $6.74 | 3,506,340 |
| 2016-06-17 | $10.34 | $10.50 | $10.26 | $10.33 | $6.72 | 5,535,670 |
| 2016-06-16 | $10.60 | $10.65 | $10.30 | $10.37 | $6.74 | 5,199,470 |
| 2016-06-15 | $10.03 | $10.49 | $10.02 | $10.43 | $6.78 | 8,145,530 |
| 2016-06-14 | $10.09 | $10.18 | $10.01 | $10.15 | $6.60 | 3,730,130 |
| 2016-06-13 | $10.20 | $10.36 | $9.96 | $9.98 | $6.49 | 7,202,280 |
| 2016-06-10 | $11.15 | $11.15 | $11.15 | $11.15 | $6.90 | 0 |
| 2016-06-09 | $11.15 | $11.15 | $11.15 | $11.15 | $6.90 | 0 |
| 2016-06-08 | $11.00 | $11.18 | $10.98 | $11.15 | $6.90 | 8,434,680 |
| 2016-06-07 | $10.83 | $10.98 | $10.82 | $10.97 | $6.79 | 3,961,440 |
| 2016-06-06 | $10.90 | $10.95 | $10.78 | $10.83 | $6.70 | 4,214,240 |
| 2016-06-03 | $10.83 | $10.94 | $10.71 | $10.90 | $6.74 | 4,811,880 |
| 2016-06-02 | $10.77 | $10.92 | $10.68 | $10.81 | $6.69 | 6,640,490 |
| 2016-06-01 | $10.75 | $10.75 | $10.75 | $10.75 | $6.65 | 0 |
| 2016-05-31 | $10.31 | $10.81 | $10.28 | $10.75 | $6.65 | 9,309,220 |
| 2016-05-30 | $10.30 | $10.42 | $10.18 | $10.28 | $6.36 | 2,868,730 |
| 2016-05-27 | $10.32 | $10.43 | $10.26 | $10.36 | $6.41 | 3,276,690 |
| 2016-05-26 | $10.30 | $10.42 | $10.03 | $10.38 | $6.42 | 3,758,860 |
| 2016-05-25 | $10.39 | $10.50 | $10.22 | $10.31 | $6.38 | 3,565,360 |
| 2016-05-24 | $10.40 | $10.41 | $10.16 | $10.37 | $6.42 | 3,190,900 |
| 2016-05-23 | $10.35 | $10.48 | $10.27 | $10.39 | $6.43 | 4,210,100 |
| 2016-05-20 | $9.96 | $10.46 | $9.95 | $10.41 | $6.44 | 3,911,650 |
| 2016-05-19 | $10.13 | $10.26 | $10.07 | $10.09 | $6.24 | 5,105,230 |
| 2016-05-18 | $10.38 | $10.43 | $9.99 | $10.09 | $6.24 | 5,214,730 |
| 2016-05-17 | $10.50 | $10.57 | $10.39 | $10.43 | $6.45 | 3,289,930 |
| 2016-05-16 | $10.34 | $10.54 | $10.30 | $10.50 | $6.50 | 3,449,090 |
| 2016-05-13 | $10.49 | $10.58 | $10.30 | $10.34 | $6.40 | 3,372,030 |
| 2016-05-12 | $10.41 | $10.52 | $10.36 | $10.48 | $6.48 | 4,371,350 |
| 2016-05-11 | $10.60 | $10.67 | $10.50 | $10.52 | $6.51 | 3,196,090 |
| 2016-05-10 | $10.50 | $10.65 | $10.41 | $10.58 | $6.55 | 4,368,450 |
| 2016-05-09 | $11.06 | $11.16 | $10.45 | $10.51 | $6.50 | 9,913,540 |
| 2016-05-06 | $11.59 | $11.64 | $11.15 | $11.17 | $6.91 | 6,843,750 |
| 2016-05-05 | $11.58 | $11.63 | $11.48 | $11.58 | $7.17 | 3,958,860 |
| 2016-05-04 | $11.59 | $11.70 | $11.48 | $11.55 | $7.15 | 6,804,010 |
| 2016-05-03 | $11.35 | $11.65 | $11.21 | $11.65 | $7.21 | 4,826,860 |
| 2016-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $7.02 | 0 |
| 2016-04-29 | $11.28 | $11.40 | $11.26 | $11.35 | $7.02 | 2,450,820 |
| 2016-04-28 | $11.43 | $11.43 | $11.11 | $11.35 | $7.02 | 2,509,320 |
| 2016-04-27 | $11.45 | $11.48 | $11.30 | $11.36 | $7.03 | 3,476,500 |
| 2016-04-26 | $11.29 | $11.47 | $11.25 | $11.45 | $7.08 | 3,922,080 |
| 2016-04-25 | $11.42 | $11.42 | $11.15 | $11.30 | $6.99 | 4,299,340 |
| 2016-04-22 | $11.31 | $11.45 | $11.28 | $11.41 | $7.06 | 3,277,480 |
| 2016-04-21 | $11.38 | $11.56 | $11.35 | $11.38 | $7.04 | 4,601,900 |
| 2016-04-20 | $12.08 | $12.10 | $11.25 | $11.40 | $7.05 | 10,655,950 |
| 2016-04-19 | $12.14 | $12.16 | $11.88 | $12.00 | $7.43 | 5,368,960 |
| 2016-04-18 | $12.25 | $12.32 | $11.96 | $12.03 | $7.44 | 7,588,560 |
| 2016-04-15 | $12.51 | $12.53 | $12.27 | $12.34 | $7.64 | 5,934,180 |
| 2016-04-14 | $12.33 | $12.57 | $12.21 | $12.48 | $7.72 | 7,488,800 |
| 2016-04-13 | $12.14 | $12.45 | $12.09 | $12.21 | $7.56 | 10,728,000 |
| 2016-04-12 | $12.30 | $12.30 | $11.91 | $12.05 | $7.46 | 6,855,850 |
| 2016-04-11 | $12.00 | $12.29 | $12.00 | $12.25 | $7.58 | 7,410,770 |
| 2016-04-08 | $11.85 | $11.99 | $11.75 | $11.97 | $7.41 | 4,794,180 |
| 2016-04-07 | $12.17 | $12.24 | $11.92 | $11.95 | $7.39 | 5,078,410 |
| 2016-04-06 | $12.06 | $12.24 | $12.06 | $12.17 | $7.53 | 6,809,840 |
| 2016-04-05 | $11.79 | $12.23 | $11.77 | $12.16 | $7.52 | 10,452,960 |
| 2016-04-04 | $11.89 | $11.89 | $11.89 | $11.89 | $7.36 | 0 |
| 2016-04-01 | $11.78 | $11.94 | $11.51 | $11.89 | $7.36 | 5,274,170 |
| 2016-03-31 | $11.95 | $12.09 | $11.82 | $11.86 | $7.34 | 5,756,980 |
| 2016-03-30 | $11.54 | $11.85 | $11.50 | $11.84 | $7.33 | 4,778,090 |
| 2016-03-29 | $11.75 | $11.85 | $11.35 | $11.46 | $7.09 | 6,213,730 |
| 2016-03-28 | $12.00 | $12.15 | $11.74 | $11.81 | $7.31 | 5,992,550 |
| 2016-03-25 | $11.73 | $11.98 | $11.73 | $11.97 | $7.41 | 6,088,070 |
| 2016-03-24 | $12.00 | $12.06 | $11.75 | $11.76 | $7.28 | 8,815,600 |
| 2016-03-23 | $12.15 | $12.30 | $11.98 | $12.15 | $7.52 | 5,117,820 |
| 2016-03-22 | $12.26 | $12.37 | $12.10 | $12.16 | $7.52 | 6,534,670 |
| 2016-03-21 | $12.23 | $12.38 | $12.10 | $12.33 | $7.63 | 7,710,860 |
| 2016-03-18 | $11.73 | $12.39 | $11.63 | $12.12 | $7.50 | 9,097,850 |
| 2016-03-17 | $11.50 | $11.86 | $11.38 | $11.75 | $7.27 | 8,362,340 |
| 2016-03-16 | $11.49 | $11.57 | $11.10 | $11.38 | $7.04 | 3,773,190 |
| 2016-03-15 | $11.39 | $11.65 | $11.20 | $11.45 | $7.08 | 4,163,050 |
| 2016-03-14 | $11.27 | $11.77 | $11.20 | $11.50 | $7.12 | 5,638,730 |
| 2016-03-11 | $11.01 | $11.26 | $10.86 | $11.15 | $6.90 | 3,253,380 |
| 2016-03-10 | $11.32 | $11.44 | $11.00 | $11.16 | $6.91 | 2,948,310 |
| 2016-03-09 | $11.40 | $11.50 | $11.18 | $11.32 | $7.00 | 3,004,040 |
| 2016-03-08 | $11.56 | $11.76 | $11.01 | $11.71 | $7.25 | 5,812,930 |
| 2016-03-07 | $11.50 | $11.82 | $11.50 | $11.68 | $7.23 | 4,325,940 |
| 2016-03-04 | $11.90 | $11.98 | $11.32 | $11.46 | $7.09 | 7,748,490 |
| 2016-03-03 | $12.00 | $12.47 | $11.90 | $12.00 | $7.43 | 10,234,740 |
| 2016-03-02 | $11.58 | $12.16 | $11.50 | $12.14 | $7.51 | 9,867,050 |
| 2016-03-01 | $11.45 | $11.77 | $11.00 | $11.60 | $7.18 | 5,192,250 |
| 2016-02-29 | $11.47 | $11.78 | $10.85 | $11.23 | $6.95 | 5,581,890 |
| 2016-02-26 | $11.39 | $11.73 | $11.00 | $11.68 | $7.23 | 5,744,220 |
| 2016-02-25 | $12.15 | $12.15 | $11.01 | $11.38 | $7.04 | 8,419,180 |
| 2016-02-24 | $12.20 | $12.58 | $11.81 | $12.23 | $7.57 | 9,496,450 |
| 2016-02-23 | $12.59 | $12.79 | $11.80 | $12.26 | $7.59 | 12,276,860 |
| 2016-02-22 | $11.45 | $12.47 | $11.39 | $12.46 | $7.71 | 11,290,320 |
| 2016-02-19 | $11.30 | $11.50 | $11.20 | $11.34 | $7.02 | 3,754,360 |
| 2016-02-18 | $11.40 | $11.57 | $11.37 | $11.39 | $7.05 | 5,158,080 |
| 2016-02-17 | $11.23 | $11.41 | $11.11 | $11.35 | $7.02 | 5,406,490 |
| 2016-02-16 | $10.77 | $11.39 | $10.72 | $11.29 | $6.99 | 7,352,610 |
| 2016-02-15 | $10.53 | $10.79 | $10.50 | $10.69 | $6.61 | 6,132,920 |
| 2016-02-12 | $10.99 | $10.99 | $10.99 | $10.99 | $6.80 | 0 |
| 2016-02-11 | $10.99 | $10.99 | $10.99 | $10.99 | $6.80 | 0 |
| 2016-02-10 | $10.99 | $10.99 | $10.99 | $10.99 | $6.80 | 0 |
| 2016-02-09 | $10.99 | $10.99 | $10.99 | $10.99 | $6.80 | 0 |
| 2016-02-08 | $10.99 | $10.99 | $10.99 | $10.99 | $6.80 | 0 |
| 2016-02-05 | $11.12 | $11.22 | $10.95 | $10.99 | $6.80 | 3,451,870 |
| 2016-02-04 | $10.76 | $11.30 | $10.76 | $11.15 | $6.90 | 6,574,170 |
| 2016-02-03 | $10.46 | $10.79 | $10.31 | $10.75 | $6.65 | 4,822,860 |
| 2016-02-02 | $10.39 | $10.79 | $10.37 | $10.69 | $6.61 | 6,076,760 |
| 2016-02-01 | $10.73 | $10.75 | $10.18 | $10.32 | $6.39 | 6,121,790 |
| 2016-01-29 | $10.36 | $10.88 | $10.36 | $10.75 | $6.65 | 4,025,760 |
| 2016-01-28 | $10.54 | $10.80 | $10.26 | $10.38 | $6.42 | 3,684,490 |
| 2016-01-27 | $10.99 | $11.16 | $10.25 | $10.61 | $6.57 | 5,966,600 |
| 2016-01-26 | $11.88 | $11.97 | $10.84 | $10.95 | $6.78 | 5,687,890 |
| 2016-01-25 | $12.10 | $12.21 | $11.91 | $12.04 | $7.45 | 2,996,950 |
| 2016-01-22 | $11.92 | $12.14 | $11.74 | $11.98 | $7.41 | 5,297,370 |
| 2016-01-21 | $12.13 | $12.45 | $11.70 | $11.81 | $7.31 | 4,909,660 |
| 2016-01-20 | $12.57 | $12.63 | $12.11 | $12.31 | $7.62 | 4,824,540 |
| 2016-01-19 | $12.01 | $12.63 | $12.01 | $12.57 | $7.78 | 6,366,730 |
| 2016-01-18 | $11.99 | $12.34 | $11.68 | $12.08 | $7.47 | 7,474,820 |
| 2016-01-15 | $12.80 | $12.95 | $11.99 | $12.20 | $7.55 | 7,014,960 |
| 2016-01-14 | $12.22 | $12.85 | $12.13 | $12.79 | $7.91 | 7,724,650 |
| 2016-01-13 | $13.05 | $13.30 | $12.50 | $12.52 | $7.75 | 5,892,270 |
| 2016-01-12 | $12.81 | $13.37 | $12.50 | $12.90 | $7.98 | 8,912,650 |
| 2016-01-11 | $13.50 | $14.19 | $12.45 | $12.62 | $7.81 | 6,368,840 |
| 2016-01-08 | $13.42 | $14.15 | $12.51 | $13.72 | $8.49 | 12,612,450 |
| 2016-01-07 | $14.35 | $14.42 | $13.14 | $13.16 | $8.14 | 2,216,190 |
| 2016-01-06 | $14.40 | $14.67 | $14.06 | $14.60 | $9.03 | 7,817,460 |
| 2016-01-05 | $14.03 | $14.64 | $13.58 | $14.41 | $8.92 | 13,236,060 |
| 2016-01-04 | $16.40 | $16.60 | $14.92 | $14.92 | $9.23 | 7,120,880 |
| 2016-01-01 | $16.58 | $16.58 | $16.58 | $16.58 | $10.26 | 0 |
| 2015-12-31 | $16.95 | $17.01 | $16.50 | $16.58 | $10.26 | 6,178,000 |
| 2015-12-30 | $16.60 | $16.99 | $16.50 | $16.98 | $10.51 | 6,585,710 |
| 2015-12-29 | $16.31 | $16.67 | $16.31 | $16.65 | $10.30 | 6,551,180 |
| 2015-12-28 | $17.30 | $17.32 | $16.33 | $16.38 | $10.14 | 10,240,860 |
| 2015-12-25 | $16.87 | $17.18 | $16.69 | $17.10 | $10.58 | 6,839,650 |
| 2015-12-24 | $17.16 | $17.52 | $16.45 | $16.94 | $10.48 | 15,976,230 |
| 2015-12-23 | $17.97 | $18.00 | $16.92 | $17.11 | $10.59 | 12,608,000 |
| 2015-12-22 | $17.79 | $17.99 | $17.47 | $17.94 | $11.10 | 8,686,150 |
| 2015-12-21 | $17.77 | $17.96 | $17.40 | $17.85 | $11.05 | 11,402,670 |
| 2015-12-18 | $16.74 | $18.30 | $16.70 | $17.79 | $11.01 | 26,238,920 |
| 2015-12-17 | $16.18 | $16.92 | $16.09 | $16.85 | $10.43 | 13,396,100 |
| 2015-12-16 | $16.27 | $16.30 | $16.00 | $16.06 | $9.94 | 5,999,360 |
| 2015-12-15 | $16.19 | $16.38 | $15.98 | $16.23 | $10.04 | 7,759,560 |
| 2015-12-14 | $15.91 | $16.35 | $15.55 | $16.19 | $10.02 | 8,985,530 |
| 2015-12-11 | $16.90 | $16.90 | $15.90 | $16.08 | $9.95 | 12,620,950 |
| 2015-12-10 | $16.90 | $17.65 | $16.66 | $16.93 | $10.48 | 17,448,230 |
| 2015-12-09 | $16.71 | $17.64 | $16.51 | $17.00 | $10.52 | 21,420,350 |
| 2015-12-08 | $16.69 | $16.82 | $16.03 | $16.71 | $10.34 | 15,172,770 |
| 2015-12-07 | $15.90 | $16.76 | $15.77 | $16.75 | $10.36 | 16,323,990 |
| 2015-12-04 | $16.03 | $16.20 | $15.60 | $15.91 | $9.84 | 6,895,800 |
| 2015-12-03 | $15.41 | $16.13 | $15.40 | $16.03 | $9.92 | 9,589,090 |
| 2015-12-02 | $15.17 | $15.49 | $14.70 | $15.39 | $9.52 | 4,573,570 |
| 2015-12-01 | $15.14 | $15.35 | $14.79 | $15.30 | $9.47 | 6,352,080 |
| 2015-11-30 | $14.49 | $15.17 | $14.16 | $15.11 | $9.35 | 7,987,610 |
| 2015-11-27 | $15.85 | $15.85 | $14.52 | $14.59 | $9.03 | 9,222,310 |
| 2015-11-26 | $16.26 | $16.40 | $15.80 | $15.98 | $9.89 | 9,827,150 |
| 2015-11-25 | $15.63 | $16.28 | $15.60 | $16.09 | $9.96 | 10,752,840 |
| 2015-11-24 | $15.48 | $15.68 | $15.15 | $15.64 | $9.68 | 5,569,220 |
| 2015-11-23 | $15.69 | $15.92 | $15.42 | $15.56 | $9.63 | 7,327,180 |
| 2015-11-20 | $15.28 | $15.76 | $15.25 | $15.66 | $9.69 | 8,279,090 |
| 2015-11-19 | $14.85 | $15.33 | $14.83 | $15.29 | $9.46 | 8,889,470 |
| 2015-11-18 | $15.47 | $15.70 | $14.87 | $14.95 | $9.25 | 10,959,890 |
| 2015-11-17 | $16.17 | $16.37 | $15.55 | $15.56 | $9.63 | 12,568,500 |
| 2015-11-16 | $15.33 | $16.14 | $15.30 | $16.01 | $9.91 | 8,024,130 |
| 2015-11-13 | $16.00 | $16.27 | $15.60 | $15.73 | $9.73 | 10,026,890 |
| 2015-11-12 | $16.70 | $16.78 | $16.13 | $16.32 | $10.10 | 9,168,880 |
| 2015-11-11 | $16.31 | $16.92 | $16.00 | $16.69 | $10.33 | 14,736,500 |
| 2015-11-10 | $15.75 | $17.01 | $15.60 | $16.21 | $10.03 | 24,661,690 |
| 2015-11-09 | $15.10 | $16.37 | $15.10 | $15.89 | $9.83 | 39,874,190 |
| 2015-11-06 | $14.50 | $15.06 | $14.45 | $14.99 | $9.28 | 16,958,410 |
| 2015-11-05 | $14.45 | $14.94 | $14.31 | $14.54 | $9.00 | 20,347,050 |
| 2015-11-04 | $13.81 | $14.41 | $13.81 | $14.40 | $8.91 | 13,272,110 |
| 2015-11-03 | $13.70 | $13.88 | $13.58 | $13.82 | $8.55 | 5,635,330 |
| 2015-11-02 | $13.76 | $14.13 | $13.52 | $13.71 | $8.48 | 10,718,080 |
| 2015-10-30 | $13.89 | $14.16 | $13.71 | $13.99 | $8.66 | 10,739,100 |
| 2015-10-29 | $13.98 | $14.13 | $13.71 | $13.88 | $8.59 | 9,250,920 |
| 2015-10-28 | $14.33 | $14.69 | $13.82 | $13.87 | $8.58 | 15,521,620 |
| 2015-10-27 | $13.78 | $14.58 | $13.48 | $14.43 | $8.93 | 26,311,600 |
| 2015-10-26 | $14.01 | $14.07 | $13.64 | $13.82 | $8.55 | 16,304,890 |
| 2015-10-23 | $13.53 | $13.95 | $13.43 | $13.77 | $8.52 | 14,444,110 |
| 2015-10-22 | $13.23 | $13.58 | $13.00 | $13.42 | $8.30 | 9,822,770 |
| 2015-10-21 | $14.38 | $14.45 | $13.05 | $13.23 | $8.19 | 19,545,470 |
| 2015-10-20 | $14.05 | $14.48 | $14.05 | $14.46 | $8.95 | 14,930,830 |
| 2015-10-19 | $14.48 | $14.48 | $13.90 | $14.18 | $8.77 | 16,772,470 |
| 2015-10-16 | $14.68 | $14.75 | $14.11 | $14.51 | $8.98 | 20,361,470 |
| 2015-10-15 | $13.80 | $14.59 | $13.80 | $14.51 | $8.98 | 22,742,260 |
| 2015-10-14 | $13.80 | $14.07 | $13.60 | $14.04 | $8.69 | 16,564,750 |
| 2015-10-13 | $13.74 | $13.94 | $13.50 | $13.82 | $8.55 | 17,672,390 |
| 2015-10-12 | $13.17 | $13.95 | $13.14 | $13.93 | $8.62 | 20,306,060 |
| 2015-10-09 | $13.06 | $13.34 | $12.98 | $13.15 | $8.14 | 7,921,100 |
| 2015-10-08 | $12.88 | $13.68 | $12.72 | $13.20 | $8.17 | 9,862,770 |
| 2015-10-07 | $12.44 | $12.44 | $12.44 | $12.44 | $7.70 | 0 |
| 2015-10-06 | $12.44 | $12.44 | $12.44 | $12.44 | $7.70 | 0 |
| 2015-10-05 | $12.44 | $12.44 | $12.44 | $12.44 | $7.70 | 0 |
| 2015-10-02 | $12.44 | $12.44 | $12.44 | $12.44 | $7.70 | 0 |
| 2015-10-01 | $12.44 | $12.44 | $12.44 | $12.44 | $7.70 | 0 |
| 2015-09-30 | $12.35 | $12.50 | $12.31 | $12.44 | $7.70 | 3,141,540 |
| 2015-09-29 | $12.30 | $12.48 | $12.10 | $12.43 | $7.69 | 3,933,060 |
| 2015-09-28 | $12.40 | $12.60 | $12.20 | $12.51 | $7.74 | 3,227,700 |
| 2015-09-25 | $12.75 | $12.82 | $12.15 | $12.46 | $7.71 | 5,833,130 |
| 2015-09-24 | $12.78 | $12.89 | $12.62 | $12.85 | $7.95 | 5,304,880 |
| 2015-09-23 | $12.89 | $12.93 | $12.55 | $12.75 | $7.89 | 6,337,890 |
| 2015-09-22 | $13.04 | $13.29 | $12.84 | $13.13 | $8.12 | 9,245,890 |
| 2015-09-21 | $12.49 | $13.15 | $12.40 | $12.98 | $8.03 | 7,912,570 |
| 2015-09-18 | $13.00 | $13.19 | $12.30 | $12.82 | $7.93 | 12,674,250 |
| 2015-09-17 | $13.00 | $13.67 | $12.79 | $13.09 | $8.10 | 8,814,470 |
| 2015-09-16 | $12.28 | $13.45 | $12.06 | $13.24 | $8.19 | 10,169,230 |
| 2015-09-15 | $12.80 | $12.99 | $11.91 | $12.23 | $7.57 | 5,876,440 |
| 2015-09-14 | $13.99 | $14.06 | $12.50 | $13.14 | $8.13 | 10,338,170 |
| 2015-09-11 | $13.82 | $14.00 | $13.65 | $13.89 | $8.59 | 5,629,480 |
| 2015-09-10 | $14.22 | $14.40 | $13.71 | $13.92 | $8.61 | 9,330,410 |
| 2015-09-09 | $14.50 | $14.67 | $14.00 | $14.54 | $9.00 | 15,210,560 |
| 2015-09-08 | $13.60 | $14.45 | $13.25 | $14.31 | $8.85 | 11,182,770 |
| 2015-09-07 | $13.72 | $14.28 | $13.20 | $13.85 | $8.57 | 13,748,330 |
| 2015-09-04 | $13.67 | $13.67 | $13.67 | $13.67 | $8.46 | 0 |
| 2015-09-03 | $13.67 | $13.67 | $13.67 | $13.67 | $8.46 | 0 |
| 2015-09-02 | $12.19 | $13.99 | $11.85 | $13.67 | $8.46 | 19,002,630 |
| 2015-09-01 | $13.40 | $13.60 | $12.34 | $12.73 | $7.88 | 9,712,170 |
| 2015-08-31 | $13.80 | $14.70 | $13.46 | $13.66 | $8.45 | 16,189,510 |
| 2015-08-28 | $12.69 | $13.71 | $12.53 | $13.71 | $8.48 | 17,869,800 |
| 2015-08-27 | $12.00 | $12.49 | $11.72 | $12.46 | $7.71 | 10,914,390 |
| 2015-08-26 | $11.85 | $12.50 | $11.10 | $11.61 | $7.18 | 13,125,140 |
| 2015-08-25 | $11.55 | $12.90 | $11.55 | $11.55 | $7.15 | 20,776,880 |
| 2015-08-24 | $13.18 | $13.48 | $12.83 | $12.83 | $7.94 | 10,700,350 |
| 2015-08-21 | $15.00 | $15.11 | $13.85 | $14.26 | $8.82 | 13,129,470 |
| 2015-08-20 | $15.30 | $15.66 | $14.86 | $15.14 | $9.37 | 9,452,800 |
| 2015-08-19 | $15.01 | $15.96 | $14.20 | $15.67 | $9.70 | 12,373,160 |
| 2015-08-18 | $17.29 | $17.39 | $15.51 | $15.51 | $9.60 | 15,055,010 |
| 2015-08-17 | $17.00 | $17.43 | $16.82 | $17.23 | $10.66 | 12,759,140 |
| 2015-08-14 | $16.94 | $17.29 | $16.70 | $17.12 | $10.59 | 16,819,580 |
| 2015-08-13 | $16.30 | $16.88 | $15.88 | $16.86 | $10.43 | 12,275,500 |
| 2015-08-12 | $16.60 | $16.78 | $16.20 | $16.28 | $10.07 | 13,069,150 |
| 2015-08-11 | $17.01 | $17.24 | $16.68 | $16.82 | $10.41 | 18,246,830 |
| 2015-08-10 | $16.55 | $17.65 | $16.55 | $17.19 | $10.64 | 17,229,470 |
| 2015-08-07 | $15.88 | $16.60 | $15.66 | $16.32 | $10.10 | 16,788,350 |
| 2015-08-06 | $15.33 | $16.14 | $15.29 | $15.58 | $9.64 | 10,770,540 |
| 2015-08-05 | $15.84 | $16.64 | $15.61 | $15.89 | $9.83 | 22,262,690 |
| 2015-08-04 | $14.30 | $15.57 | $14.30 | $15.57 | $9.63 | 19,534,670 |
| 2015-08-03 | $14.63 | $15.00 | $13.72 | $14.15 | $8.76 | 13,794,100 |
| 2015-07-31 | $15.01 | $15.45 | $14.51 | $14.76 | $9.13 | 16,553,560 |
| 2015-07-30 | $15.79 | $16.29 | $14.91 | $15.14 | $9.37 | 20,411,250 |
| 2015-07-29 | $15.28 | $15.88 | $14.35 | $15.77 | $9.76 | 22,088,730 |
| 2015-07-28 | $15.36 | $15.99 | $14.46 | $14.86 | $9.19 | 26,626,500 |
| 2015-07-27 | $17.20 | $18.39 | $16.07 | $16.07 | $9.94 | 22,227,690 |
| 2015-07-24 | $18.62 | $18.95 | $17.42 | $17.85 | $11.05 | 19,639,730 |
| 2015-07-23 | $18.17 | $18.90 | $17.81 | $18.61 | $11.52 | 17,654,100 |
| 2015-07-22 | $18.15 | $19.00 | $17.80 | $18.28 | $11.31 | 15,598,240 |
| 2015-07-21 | $18.10 | $18.56 | $17.20 | $18.16 | $11.24 | 22,582,170 |
| 2015-07-20 | $16.52 | $18.13 | $16.52 | $18.13 | $11.22 | 40,537,660 |
| 2015-07-17 | $15.26 | $16.48 | $15.04 | $16.48 | $10.20 | 23,853,070 |
| 2015-07-16 | $14.00 | $15.55 | $13.10 | $14.98 | $9.27 | 29,289,750 |
| 2015-07-15 | $15.87 | $15.87 | $14.13 | $14.33 | $8.87 | 66,892,780 |
| 2015-07-14 | $14.43 | $14.43 | $14.43 | $14.43 | $8.93 | 453,580 |
| 2015-07-13 | $13.12 | $13.12 | $13.12 | $13.12 | $8.12 | 1,237,430 |
| 2015-07-10 | $11.93 | $11.93 | $11.93 | $11.93 | $7.38 | 0 |
| 2015-07-09 | $11.93 | $11.93 | $11.93 | $11.93 | $7.38 | 0 |
Shantou Dongfeng Printing Company Ltd (601515) News Headlines
Recent Shantou Dongfeng Printing Company Ltd (601515) News
Similar Companies to Shantou Dongfeng Printing Company Ltd (601515) 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 | -- | -- | -- |