Shanghai DZH Ltd (601519) Exchange: SHG
Data as of July 11, 2025
$8.92 ($-0.09) -1.00%
Shanghai DZH Ltd - Daily Information
Click for more stock information on Shanghai DZH Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.00 |
| Previous Close | $8.92 |
| High | $9.04 |
| Low | $8.91 |
| Adjusted Open | $9.00 |
| Previous Adjusted Close | $8.92 |
| Adjusted High | $9.04 |
| Adjusted Low | $8.91 |
About Shanghai DZH Ltd (601519)
Shanghai DZH Limited is a supplier of Internet financial information services. The Company principally offers financial information and data personal computer (PC) terminal service systems, financial information and data mobile terminal service systems, securities company integrated service systems, Hong Kong stock services system, lottery business and precious metal wholesale.
Invest in Shanghai DZH Ltd (601519)
Historical Stock Data for Shanghai DZH Ltd (601519)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $9.00 | $9.04 | $8.91 | $8.92 | $8.92 | 28,268,150 |
| 2025-05-15 | $9.15 | $9.18 | $9.00 | $9.01 | $9.01 | 43,910,430 |
| 2025-05-14 | $9.00 | $9.50 | $8.99 | $9.24 | $9.24 | 92,558,160 |
| 2025-05-13 | $9.10 | $9.12 | $8.92 | $9.03 | $9.03 | 35,080,580 |
| 2025-05-12 | $8.88 | $9.09 | $8.88 | $9.04 | $9.04 | 31,249,640 |
| 2025-05-09 | $9.01 | $9.02 | $8.78 | $8.82 | $8.82 | 25,375,380 |
| 2025-05-08 | $8.94 | $9.06 | $8.93 | $9.00 | $9.00 | 37,302,200 |
| 2025-05-07 | $9.25 | $9.39 | $8.97 | $9.00 | $9.00 | 73,038,560 |
| 2025-05-06 | $8.61 | $9.07 | $8.61 | $8.95 | $8.95 | 62,522,000 |
| 2025-04-30 | $8.44 | $8.60 | $8.41 | $8.55 | $8.55 | 26,929,970 |
| 2025-04-29 | $8.46 | $8.50 | $8.36 | $8.41 | $8.41 | 18,923,400 |
| 2025-04-28 | $8.65 | $8.70 | $8.43 | $8.44 | $8.44 | 30,293,650 |
| 2025-04-25 | $8.55 | $8.82 | $8.55 | $8.66 | $8.66 | 37,687,550 |
| 2025-04-24 | $8.76 | $8.76 | $8.55 | $8.56 | $8.56 | 28,900,000 |
| 2025-04-23 | $8.77 | $8.87 | $8.66 | $8.77 | $8.77 | 39,850,400 |
| 2025-04-22 | $8.70 | $8.86 | $8.59 | $8.71 | $8.71 | 39,216,540 |
| 2025-04-21 | $8.60 | $8.78 | $8.55 | $8.72 | $8.72 | 27,040,650 |
| 2025-04-18 | $8.60 | $8.72 | $8.55 | $8.68 | $8.68 | 26,039,390 |
| 2025-04-17 | $8.42 | $8.75 | $8.42 | $8.60 | $8.60 | 32,079,260 |
| 2025-04-16 | $8.70 | $8.70 | $8.42 | $8.51 | $8.51 | 39,513,030 |
| 2025-04-15 | $8.88 | $8.91 | $8.69 | $8.72 | $8.72 | 40,284,900 |
| 2025-04-14 | $8.78 | $8.93 | $8.78 | $8.89 | $8.89 | 48,122,600 |
| 2025-04-11 | $8.82 | $8.96 | $8.73 | $8.76 | $8.76 | 62,922,880 |
| 2025-04-10 | $8.81 | $9.16 | $8.81 | $8.87 | $8.87 | 93,016,650 |
| 2025-04-09 | $8.50 | $8.96 | $8.00 | $8.75 | $8.75 | 113,007,010 |
| 2025-04-08 | $9.03 | $9.13 | $8.65 | $8.73 | $8.73 | 123,405,800 |
| 2025-04-07 | $9.00 | $9.89 | $8.52 | $9.18 | $9.18 | 189,015,610 |
| 2025-04-03 | $9.41 | $9.99 | $9.41 | $9.45 | $9.45 | 122,142,360 |
| 2025-04-02 | $9.13 | $10.06 | $9.13 | $9.57 | $9.57 | 179,319,660 |
| 2025-04-01 | $10.30 | $10.30 | $9.29 | $9.30 | $9.30 | 210,499,520 |
| 2025-03-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 19,624,610 |
| 2025-03-14 | $8.60 | $9.22 | $8.56 | $9.01 | $9.01 | 94,500,550 |
| 2025-03-13 | $8.76 | $8.86 | $8.51 | $8.60 | $8.60 | 34,321,480 |
| 2025-03-12 | $8.78 | $8.97 | $8.70 | $8.78 | $8.78 | 39,377,350 |
| 2025-03-11 | $8.59 | $8.71 | $8.56 | $8.70 | $8.70 | 22,165,400 |
| 2025-03-10 | $8.82 | $8.83 | $8.62 | $8.69 | $8.69 | 29,460,240 |
| 2025-03-07 | $8.88 | $8.97 | $8.75 | $8.82 | $8.82 | 50,295,000 |
| 2025-03-06 | $8.73 | $9.15 | $8.72 | $9.07 | $9.07 | 71,094,930 |
| 2025-03-05 | $8.68 | $8.73 | $8.58 | $8.67 | $8.67 | 26,028,240 |
| 2025-03-04 | $8.50 | $8.72 | $8.45 | $8.68 | $8.68 | 29,911,000 |
| 2025-03-03 | $8.61 | $8.76 | $8.50 | $8.54 | $8.54 | 38,762,600 |
| 2025-02-28 | $8.94 | $9.09 | $8.53 | $8.58 | $8.58 | 55,963,610 |
| 2025-02-27 | $9.14 | $9.29 | $8.86 | $9.06 | $9.06 | 73,271,410 |
| 2025-02-26 | $9.15 | $9.24 | $8.98 | $9.23 | $9.23 | 67,617,500 |
| 2025-02-25 | $9.06 | $9.29 | $9.01 | $9.10 | $9.10 | 44,065,330 |
| 2025-02-24 | $9.19 | $9.31 | $9.13 | $9.21 | $9.21 | 57,477,780 |
| 2025-02-20 | $9.01 | $9.14 | $8.92 | $9.00 | $9.00 | 40,538,650 |
| 2025-02-19 | $8.90 | $9.11 | $8.84 | $9.06 | $9.06 | 44,618,070 |
| 2025-02-18 | $9.18 | $9.34 | $8.86 | $8.89 | $8.89 | 62,743,440 |
| 2025-02-17 | $9.37 | $9.55 | $9.24 | $9.32 | $9.32 | 75,578,760 |
| 2025-02-14 | $9.30 | $9.44 | $9.15 | $9.38 | $9.38 | 61,596,000 |
| 2025-02-13 | $9.55 | $9.58 | $9.26 | $9.31 | $9.31 | 83,224,110 |
| 2025-02-12 | $9.24 | $9.61 | $9.19 | $9.59 | $9.59 | 85,750,120 |
| 2025-02-11 | $9.30 | $9.44 | $9.08 | $9.28 | $9.28 | 69,575,500 |
| 2025-02-10 | $9.20 | $9.37 | $9.16 | $9.33 | $9.33 | 80,960,790 |
| 2025-02-07 | $8.70 | $9.54 | $8.67 | $9.23 | $9.23 | 132,345,870 |
| 2025-02-06 | $8.53 | $8.78 | $8.36 | $8.72 | $8.72 | 53,307,020 |
| 2025-02-05 | $8.38 | $8.54 | $8.30 | $8.47 | $8.47 | 44,399,070 |
| 2025-01-27 | $8.56 | $8.61 | $8.23 | $8.24 | $8.24 | 45,719,010 |
| 2025-01-24 | $8.50 | $8.64 | $8.48 | $8.56 | $8.56 | 52,520,300 |
| 2025-01-23 | $8.88 | $9.13 | $8.54 | $8.54 | $8.54 | 93,735,200 |
| 2025-01-22 | $8.61 | $8.87 | $8.57 | $8.71 | $8.71 | 51,823,480 |
| 2025-01-21 | $8.70 | $8.85 | $8.50 | $8.71 | $8.71 | 49,020,500 |
| 2025-01-20 | $8.70 | $8.80 | $8.57 | $8.64 | $8.64 | 42,190,100 |
| 2025-01-17 | $8.67 | $8.77 | $8.57 | $8.60 | $8.60 | 41,689,600 |
| 2025-01-16 | $8.83 | $8.94 | $8.58 | $8.68 | $8.68 | 54,794,060 |
| 2025-01-15 | $8.67 | $8.80 | $8.59 | $8.72 | $8.72 | 63,118,510 |
| 2025-01-14 | $8.31 | $8.87 | $8.23 | $8.85 | $8.85 | 87,385,450 |
| 2025-01-13 | $8.10 | $8.33 | $7.95 | $8.24 | $8.24 | 41,857,300 |
| 2025-01-09 | $8.40 | $8.58 | $8.37 | $8.49 | $8.49 | 42,485,090 |
| 2025-01-08 | $8.51 | $8.66 | $8.14 | $8.48 | $8.48 | 62,700,670 |
| 2025-01-07 | $8.27 | $8.59 | $8.23 | $8.55 | $8.55 | 57,072,600 |
| 2025-01-06 | $8.38 | $8.49 | $8.17 | $8.25 | $8.25 | 50,931,950 |
| 2025-01-03 | $8.73 | $8.82 | $8.37 | $8.47 | $8.47 | 79,107,800 |
| 2025-01-02 | $9.21 | $9.21 | $8.60 | $8.72 | $8.72 | 86,658,410 |
| 2024-12-31 | $9.92 | $9.93 | $9.23 | $9.25 | $9.25 | 90,774,830 |
| 2024-12-30 | $9.70 | $9.98 | $9.60 | $9.94 | $9.94 | 84,895,370 |
| 2024-12-27 | $9.63 | $10.01 | $9.52 | $9.78 | $9.78 | 95,451,450 |
| 2024-12-26 | $9.39 | $9.79 | $9.36 | $9.63 | $9.63 | 63,277,020 |
| 2024-12-25 | $9.62 | $9.74 | $9.28 | $9.43 | $9.43 | 66,076,110 |
| 2024-12-24 | $9.59 | $9.74 | $9.34 | $9.74 | $9.74 | 89,717,800 |
| 2024-12-23 | $10.07 | $10.23 | $9.58 | $9.59 | $9.59 | 113,936,450 |
| 2024-12-20 | $9.83 | $10.30 | $9.74 | $10.18 | $10.18 | 140,207,610 |
| 2024-12-19 | $9.72 | $9.94 | $9.68 | $9.79 | $9.79 | 78,133,270 |
| 2024-12-18 | $9.87 | $10.04 | $9.66 | $9.89 | $9.89 | 91,139,760 |
| 2024-12-17 | $10.08 | $10.16 | $9.68 | $9.72 | $9.72 | 112,812,000 |
| 2024-12-16 | $10.21 | $10.37 | $9.99 | $10.12 | $10.12 | 106,797,950 |
| 2024-12-13 | $10.57 | $10.84 | $10.28 | $10.30 | $10.30 | 140,335,270 |
| 2024-12-12 | $10.70 | $11.00 | $10.30 | $10.75 | $10.75 | 207,327,450 |
| 2024-12-11 | $10.56 | $11.30 | $10.56 | $10.77 | $10.77 | 247,935,840 |
| 2024-12-10 | $11.18 | $11.73 | $10.77 | $11.20 | $11.20 | 379,786,350 |
| 2024-12-09 | $12.00 | $12.00 | $10.55 | $10.66 | $10.66 | 346,434,140 |
| 2024-12-06 | $11.66 | $12.59 | $11.66 | $11.66 | $11.66 | 494,756,060 |
| 2024-12-05 | $12.29 | $12.96 | $11.99 | $12.96 | $12.96 | 375,581,540 |
| 2024-12-04 | $11.01 | $12.38 | $10.28 | $11.78 | $11.78 | 450,216,630 |
| 2024-12-03 | $10.50 | $11.25 | $10.30 | $11.25 | $11.25 | 378,839,160 |
| 2024-12-02 | $9.19 | $10.23 | $9.00 | $10.23 | $10.23 | 167,816,520 |
| 2024-11-29 | $8.42 | $9.30 | $8.38 | $9.30 | $9.30 | 106,228,450 |
| 2024-11-28 | $8.48 | $8.68 | $8.38 | $8.45 | $8.45 | 43,157,500 |
| 2024-11-27 | $8.22 | $8.44 | $8.09 | $8.44 | $8.44 | 43,496,940 |
| 2024-11-26 | $8.18 | $8.44 | $8.15 | $8.22 | $8.22 | 27,430,410 |
| 2024-11-25 | $8.20 | $8.28 | $8.01 | $8.23 | $8.23 | 34,024,370 |
| 2024-11-22 | $8.63 | $8.66 | $8.17 | $8.19 | $8.19 | 49,291,190 |
| 2024-11-21 | $8.54 | $8.75 | $8.47 | $8.64 | $8.64 | 48,853,800 |
| 2024-11-20 | $8.34 | $8.70 | $8.29 | $8.60 | $8.60 | 60,832,460 |
| 2024-11-19 | $8.15 | $8.43 | $8.15 | $8.40 | $8.40 | 45,439,450 |
| 2024-11-18 | $8.51 | $8.58 | $8.08 | $8.15 | $8.15 | 62,078,500 |
| 2024-11-15 | $8.90 | $9.04 | $8.50 | $8.51 | $8.51 | 66,211,430 |
| 2024-11-14 | $9.09 | $9.24 | $8.88 | $8.92 | $8.92 | 46,931,460 |
| 2024-11-13 | $9.03 | $9.23 | $8.83 | $9.10 | $9.10 | 60,153,290 |
| 2024-11-12 | $9.38 | $9.48 | $8.93 | $9.07 | $9.07 | 87,997,160 |
| 2024-11-11 | $9.22 | $9.45 | $9.16 | $9.43 | $9.43 | 78,462,620 |
| 2024-11-08 | $10.18 | $10.30 | $9.33 | $9.42 | $9.42 | 151,336,500 |
| 2024-11-07 | $9.01 | $9.96 | $9.01 | $9.96 | $9.96 | 171,977,630 |
| 2024-11-06 | $9.40 | $10.13 | $9.29 | $9.37 | $9.37 | 197,359,440 |
| 2024-11-05 | $8.73 | $9.68 | $8.73 | $9.54 | $9.54 | 187,920,900 |
| 2024-11-04 | $8.29 | $8.82 | $8.29 | $8.80 | $8.80 | 80,249,700 |
| 2024-11-01 | $8.75 | $9.08 | $8.33 | $8.36 | $8.36 | 117,365,170 |
| 2024-10-31 | $8.35 | $9.18 | $8.31 | $8.88 | $8.88 | 161,697,480 |
| 2024-10-30 | $8.35 | $8.58 | $8.20 | $8.39 | $8.39 | 87,860,990 |
| 2024-10-29 | $8.50 | $9.00 | $8.35 | $8.48 | $8.48 | 179,613,430 |
| 2024-10-28 | $8.11 | $8.24 | $8.10 | $8.23 | $8.23 | 59,887,060 |
| 2024-10-25 | $8.03 | $8.30 | $8.02 | $8.17 | $8.17 | 59,803,020 |
| 2024-10-24 | $8.09 | $8.23 | $8.01 | $8.09 | $8.09 | 53,942,240 |
| 2024-10-23 | $8.19 | $8.45 | $8.08 | $8.17 | $8.17 | 91,664,700 |
| 2024-10-22 | $8.09 | $8.35 | $8.09 | $8.20 | $8.20 | 72,000,870 |
| 2024-10-21 | $8.20 | $8.30 | $8.08 | $8.14 | $8.14 | 122,370,130 |
| 2024-10-18 | $7.71 | $8.61 | $7.70 | $8.37 | $8.37 | 175,639,870 |
| 2024-10-17 | $7.90 | $8.13 | $7.75 | $7.83 | $7.83 | 80,874,550 |
| 2024-10-16 | $7.54 | $8.04 | $7.50 | $7.84 | $7.84 | 69,558,020 |
| 2024-10-15 | $7.89 | $8.05 | $7.69 | $7.69 | $7.69 | 84,570,300 |
| 2024-10-14 | $7.80 | $8.04 | $7.42 | $8.00 | $8.00 | 106,285,630 |
| 2024-10-11 | $7.80 | $8.13 | $7.62 | $7.75 | $7.75 | 126,755,090 |
| 2024-10-10 | $9.25 | $9.39 | $8.29 | $8.29 | $8.29 | 223,954,440 |
| 2024-10-09 | $9.79 | $10.12 | $9.20 | $9.21 | $9.21 | 358,340,230 |
| 2024-10-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 13,866,530 |
| 2024-09-30 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 35,787,020 |
| 2024-09-27 | $7.40 | $7.60 | $7.22 | $7.60 | $7.60 | 117,032,830 |
| 2024-09-26 | $6.30 | $6.95 | $6.26 | $6.91 | $6.91 | 96,411,150 |
| 2024-09-25 | $6.45 | $6.76 | $6.40 | $6.46 | $6.46 | 89,793,320 |
| 2024-09-24 | $5.89 | $6.35 | $5.85 | $6.28 | $6.28 | 73,464,260 |
| 2024-09-23 | $5.82 | $5.90 | $5.81 | $5.84 | $5.84 | 8,703,400 |
| 2024-09-20 | $5.85 | $5.91 | $5.81 | $5.86 | $5.86 | 12,784,580 |
| 2024-09-19 | $5.82 | $5.95 | $5.72 | $5.86 | $5.86 | 20,287,260 |
| 2024-09-18 | $5.72 | $5.78 | $5.61 | $5.74 | $5.74 | 10,299,490 |
| 2024-09-13 | $5.74 | $5.80 | $5.71 | $5.72 | $5.72 | 9,927,300 |
| 2024-09-12 | $5.72 | $5.78 | $5.69 | $5.73 | $5.73 | 9,799,100 |
| 2024-09-11 | $5.71 | $5.74 | $5.66 | $5.72 | $5.72 | 8,523,700 |
| 2024-09-10 | $5.66 | $5.75 | $5.57 | $5.71 | $5.71 | 10,976,300 |
| 2024-09-09 | $5.62 | $5.78 | $5.59 | $5.70 | $5.70 | 12,646,200 |
| 2024-09-06 | $5.87 | $5.94 | $5.69 | $5.69 | $5.69 | 19,593,450 |
| 2024-09-05 | $5.64 | $5.76 | $5.62 | $5.73 | $5.73 | 12,043,600 |
| 2024-09-04 | $5.57 | $5.75 | $5.55 | $5.64 | $5.64 | 10,606,000 |
| 2024-09-03 | $5.56 | $5.64 | $5.55 | $5.59 | $5.59 | 8,062,760 |
| 2024-09-02 | $5.72 | $5.76 | $5.56 | $5.57 | $5.57 | 15,580,400 |
| 2024-08-30 | $5.56 | $5.85 | $5.54 | $5.76 | $5.76 | 25,876,580 |
| 2024-08-29 | $5.44 | $5.59 | $5.44 | $5.56 | $5.56 | 8,531,430 |
| 2024-08-28 | $5.48 | $5.51 | $5.39 | $5.46 | $5.46 | 6,012,520 |
| 2024-08-27 | $5.55 | $5.56 | $5.46 | $5.48 | $5.48 | 7,331,060 |
| 2024-08-26 | $5.50 | $5.57 | $5.48 | $5.55 | $5.55 | 7,110,700 |
| 2024-08-23 | $5.49 | $5.57 | $5.43 | $5.50 | $5.50 | 7,919,390 |
| 2024-08-22 | $5.60 | $5.64 | $5.45 | $5.47 | $5.47 | 10,114,000 |
| 2024-08-21 | $5.60 | $5.66 | $5.57 | $5.60 | $5.60 | 5,574,950 |
| 2024-08-20 | $5.71 | $5.72 | $5.59 | $5.62 | $5.62 | 8,981,700 |
| 2024-08-19 | $5.68 | $5.77 | $5.67 | $5.69 | $5.69 | 7,829,900 |
| 2024-08-16 | $5.74 | $5.75 | $5.68 | $5.69 | $5.69 | 9,700,700 |
| 2024-08-15 | $5.70 | $5.86 | $5.67 | $5.75 | $5.75 | 14,780,880 |
| 2024-08-14 | $5.72 | $5.76 | $5.68 | $5.70 | $5.70 | 7,016,700 |
| 2024-08-13 | $5.65 | $5.74 | $5.61 | $5.74 | $5.74 | 10,429,200 |
| 2024-08-12 | $5.66 | $5.72 | $5.62 | $5.65 | $5.65 | 11,221,300 |
| 2024-08-09 | $5.87 | $5.88 | $5.71 | $5.71 | $5.71 | 11,738,830 |
| 2024-08-08 | $5.77 | $5.91 | $5.73 | $5.80 | $5.80 | 13,812,780 |
| 2024-08-07 | $5.82 | $5.88 | $5.77 | $5.81 | $5.81 | 11,856,300 |
| 2024-08-06 | $5.84 | $5.91 | $5.75 | $5.84 | $5.84 | 15,792,650 |
| 2024-08-05 | $5.87 | $6.00 | $5.77 | $5.80 | $5.80 | 24,391,500 |
| 2024-08-02 | $5.93 | $6.01 | $5.86 | $5.88 | $5.88 | 22,624,700 |
| 2024-08-01 | $6.01 | $6.11 | $5.98 | $5.99 | $5.99 | 46,583,970 |
| 2024-07-31 | $5.66 | $6.23 | $5.65 | $6.13 | $6.13 | 73,030,880 |
| 2024-07-30 | $5.62 | $5.69 | $5.58 | $5.66 | $5.66 | 8,595,200 |
| 2024-07-29 | $5.66 | $5.68 | $5.58 | $5.62 | $5.62 | 7,746,720 |
| 2024-07-26 | $5.57 | $5.74 | $5.55 | $5.66 | $5.66 | 11,345,500 |
| 2024-07-25 | $5.46 | $5.62 | $5.43 | $5.58 | $5.58 | 12,015,900 |
| 2024-07-24 | $5.59 | $5.61 | $5.44 | $5.46 | $5.46 | 12,413,200 |
| 2024-07-23 | $5.66 | $5.75 | $5.60 | $5.61 | $5.61 | 11,696,440 |
| 2024-07-22 | $5.74 | $5.78 | $5.64 | $5.70 | $5.70 | 14,183,900 |
| 2024-07-19 | $5.56 | $5.68 | $5.54 | $5.66 | $5.66 | 13,338,470 |
| 2024-07-18 | $5.44 | $5.58 | $5.39 | $5.58 | $5.58 | 15,289,000 |
| 2024-07-17 | $5.46 | $5.53 | $5.45 | $5.48 | $5.48 | 8,549,200 |
| 2024-07-16 | $5.42 | $5.49 | $5.40 | $5.46 | $5.46 | 7,456,700 |
| 2024-07-15 | $5.45 | $5.49 | $5.39 | $5.41 | $5.41 | 6,506,400 |
| 2024-07-12 | $5.56 | $5.58 | $5.46 | $5.47 | $5.47 | 10,245,600 |
| 2024-07-11 | $5.41 | $5.62 | $5.41 | $5.54 | $5.54 | 15,736,500 |
| 2024-07-10 | $5.38 | $5.43 | $5.17 | $5.34 | $5.34 | 14,312,400 |
| 2024-07-09 | $5.38 | $5.49 | $5.27 | $5.45 | $5.45 | 13,209,690 |
| 2024-07-08 | $5.58 | $5.59 | $5.36 | $5.40 | $5.40 | 12,424,700 |
| 2024-07-05 | $5.53 | $5.62 | $5.48 | $5.58 | $5.58 | 9,053,530 |
| 2024-07-04 | $5.67 | $5.70 | $5.50 | $5.52 | $5.52 | 9,763,500 |
| 2024-07-03 | $5.70 | $5.72 | $5.62 | $5.67 | $5.67 | 8,545,990 |
| 2024-07-02 | $5.62 | $5.75 | $5.61 | $5.67 | $5.67 | 11,083,600 |
| 2024-07-01 | $5.55 | $5.64 | $5.48 | $5.62 | $5.62 | 11,011,200 |
| 2024-06-28 | $5.71 | $5.79 | $5.52 | $5.56 | $5.56 | 19,149,630 |
| 2024-06-27 | $5.83 | $5.84 | $5.71 | $5.72 | $5.72 | 9,351,900 |
| 2024-06-26 | $5.50 | $5.84 | $5.49 | $5.82 | $5.82 | 18,165,330 |
| 2024-06-25 | $5.64 | $5.67 | $5.46 | $5.52 | $5.52 | 14,025,300 |
| 2024-06-24 | $5.66 | $5.76 | $5.58 | $5.64 | $5.64 | 12,192,280 |
| 2024-06-21 | $5.78 | $5.82 | $5.71 | $5.76 | $5.76 | 7,155,530 |
| 2024-06-20 | $5.87 | $5.92 | $5.76 | $5.77 | $5.77 | 9,293,300 |
| 2024-06-19 | $6.02 | $6.05 | $5.90 | $5.90 | $5.90 | 10,734,860 |
| 2024-06-18 | $5.89 | $5.99 | $5.86 | $5.96 | $5.96 | 11,144,130 |
| 2024-06-17 | $5.88 | $5.94 | $5.81 | $5.89 | $5.89 | 12,410,420 |
| 2024-06-14 | $5.83 | $6.03 | $5.75 | $5.94 | $5.94 | 21,991,400 |
| 2024-06-13 | $5.89 | $5.93 | $5.84 | $5.85 | $5.85 | 7,937,400 |
| 2024-06-12 | $5.82 | $5.93 | $5.76 | $5.89 | $5.89 | 13,719,460 |
| 2024-06-11 | $5.73 | $5.83 | $5.66 | $5.79 | $5.79 | 12,825,800 |
| 2024-06-07 | $5.78 | $5.81 | $5.66 | $5.74 | $5.74 | 17,909,400 |
| 2024-06-06 | $5.86 | $5.89 | $5.55 | $5.60 | $5.60 | 30,427,020 |
| 2024-06-05 | $5.99 | $6.01 | $5.85 | $5.85 | $5.85 | 15,059,300 |
| 2024-06-04 | $6.02 | $6.07 | $5.86 | $5.99 | $5.99 | 17,223,080 |
| 2024-06-03 | $6.12 | $6.17 | $5.97 | $6.03 | $6.03 | 14,097,520 |
| 2024-05-31 | $6.11 | $6.20 | $6.11 | $6.16 | $6.16 | 9,507,900 |
| 2024-05-30 | $6.09 | $6.17 | $6.01 | $6.12 | $6.12 | 11,619,400 |
| 2024-05-29 | $6.10 | $6.17 | $6.07 | $6.09 | $6.09 | 9,885,350 |
| 2024-05-28 | $6.20 | $6.20 | $6.11 | $6.13 | $6.13 | 8,270,340 |
| 2024-05-27 | $6.20 | $6.22 | $6.10 | $6.20 | $6.20 | 10,935,240 |
| 2024-05-24 | $6.23 | $6.24 | $6.16 | $6.16 | $6.16 | 9,468,200 |
| 2024-05-23 | $6.39 | $6.39 | $6.20 | $6.21 | $6.21 | 16,791,370 |
| 2024-05-22 | $6.35 | $6.42 | $6.32 | $6.39 | $6.39 | 10,251,550 |
| 2024-05-21 | $6.43 | $6.44 | $6.34 | $6.36 | $6.36 | 14,242,250 |
| 2024-05-20 | $6.40 | $6.52 | $6.39 | $6.43 | $6.43 | 17,500,100 |
| 2024-05-17 | $6.34 | $6.43 | $6.30 | $6.42 | $6.42 | 15,170,610 |
| 2024-05-16 | $6.37 | $6.45 | $6.33 | $6.34 | $6.34 | 12,991,850 |
| 2024-05-15 | $6.52 | $6.54 | $6.35 | $6.36 | $6.36 | 18,811,210 |
| 2024-05-14 | $6.47 | $6.53 | $6.41 | $6.52 | $6.52 | 15,657,850 |
| 2024-05-13 | $6.46 | $6.54 | $6.34 | $6.48 | $6.48 | 17,734,780 |
| 2024-05-10 | $6.55 | $6.62 | $6.46 | $6.50 | $6.50 | 15,959,390 |
| 2024-05-09 | $6.46 | $6.58 | $6.46 | $6.55 | $6.55 | 15,820,070 |
| 2024-05-08 | $6.65 | $6.66 | $6.46 | $6.46 | $6.46 | 20,276,100 |
| 2024-05-07 | $6.68 | $6.73 | $6.62 | $6.65 | $6.65 | 20,694,560 |
| 2024-05-06 | $6.80 | $6.85 | $6.67 | $6.70 | $6.70 | 29,261,500 |
| 2024-04-30 | $6.79 | $6.84 | $6.62 | $6.67 | $6.67 | 29,138,520 |
| 2024-04-29 | $6.59 | $6.91 | $6.57 | $6.82 | $6.82 | 55,294,590 |
| 2024-04-26 | $6.30 | $6.75 | $6.10 | $6.66 | $6.66 | 65,525,800 |
| 2024-04-25 | $6.41 | $6.49 | $6.37 | $6.40 | $6.40 | 13,816,110 |
| 2024-04-24 | $6.40 | $6.44 | $6.34 | $6.44 | $6.44 | 15,063,910 |
| 2024-04-23 | $6.37 | $6.43 | $6.36 | $6.39 | $6.39 | 12,068,500 |
| 2024-04-22 | $6.35 | $6.46 | $6.26 | $6.33 | $6.33 | 13,639,500 |
| 2024-04-19 | $6.36 | $6.47 | $6.32 | $6.35 | $6.35 | 16,526,980 |
| 2024-04-18 | $6.46 | $6.60 | $6.36 | $6.43 | $6.43 | 24,948,400 |
| 2024-04-17 | $6.18 | $6.47 | $6.18 | $6.45 | $6.45 | 22,654,530 |
| 2024-04-16 | $6.55 | $6.59 | $6.16 | $6.18 | $6.18 | 33,641,550 |
| 2024-04-15 | $6.54 | $6.78 | $6.34 | $6.64 | $6.64 | 32,467,080 |
| 2024-04-12 | $6.66 | $6.70 | $6.51 | $6.54 | $6.54 | 16,102,960 |
| 2024-04-11 | $6.61 | $6.74 | $6.58 | $6.66 | $6.66 | 16,645,090 |
| 2024-04-10 | $6.78 | $6.79 | $6.58 | $6.65 | $6.65 | 20,629,540 |
| 2024-04-09 | $6.75 | $6.84 | $6.73 | $6.80 | $6.80 | 14,336,830 |
| 2024-04-08 | $6.82 | $6.88 | $6.72 | $6.75 | $6.75 | 15,287,070 |
| 2024-04-03 | $6.95 | $6.98 | $6.85 | $6.86 | $6.86 | 18,706,270 |
| 2024-04-02 | $7.00 | $7.04 | $6.91 | $6.95 | $6.95 | 21,160,170 |
| 2024-04-01 | $7.00 | $7.09 | $6.96 | $7.02 | $7.02 | 27,165,840 |
| 2024-03-29 | $6.85 | $6.91 | $6.76 | $6.90 | $6.90 | 23,945,550 |
| 2024-03-28 | $6.69 | $6.98 | $6.67 | $6.88 | $6.88 | 29,356,980 |
| 2024-03-27 | $6.95 | $6.96 | $6.68 | $6.70 | $6.70 | 29,304,250 |
| 2024-03-26 | $7.04 | $7.11 | $6.90 | $6.97 | $6.97 | 29,288,960 |
| 2024-03-25 | $7.26 | $7.32 | $7.04 | $7.04 | $7.04 | 42,181,100 |
| 2024-03-22 | $7.54 | $7.55 | $7.30 | $7.35 | $7.35 | 43,851,290 |
| 2024-03-21 | $7.45 | $7.75 | $7.45 | $7.54 | $7.54 | 72,533,250 |
| 2024-03-20 | $7.34 | $7.48 | $7.31 | $7.41 | $7.41 | 29,275,950 |
| 2024-03-19 | $7.40 | $7.46 | $7.34 | $7.35 | $7.35 | 31,058,780 |
| 2024-03-18 | $7.34 | $7.58 | $7.33 | $7.50 | $7.50 | 50,281,170 |
| 2024-03-15 | $7.17 | $7.33 | $7.15 | $7.31 | $7.31 | 29,711,600 |
| 2024-03-14 | $7.28 | $7.36 | $7.16 | $7.25 | $7.25 | 31,914,700 |
| 2024-03-13 | $7.42 | $7.42 | $7.31 | $7.33 | $7.33 | 30,815,700 |
| 2024-03-12 | $7.39 | $7.51 | $7.30 | $7.42 | $7.42 | 39,921,640 |
| 2024-03-11 | $7.21 | $7.39 | $7.19 | $7.38 | $7.38 | 35,553,440 |
| 2024-03-08 | $7.20 | $7.27 | $7.17 | $7.23 | $7.23 | 29,509,440 |
| 2024-03-07 | $7.40 | $7.50 | $7.21 | $7.24 | $7.24 | 50,388,960 |
| 2024-03-06 | $7.42 | $7.57 | $7.37 | $7.45 | $7.45 | 41,792,410 |
| 2024-03-05 | $7.52 | $7.58 | $7.39 | $7.40 | $7.40 | 44,955,220 |
| 2024-03-04 | $7.66 | $7.70 | $7.45 | $7.59 | $7.59 | 58,839,600 |
| 2024-03-01 | $7.75 | $7.85 | $7.56 | $7.72 | $7.72 | 87,149,720 |
| 2024-02-29 | $7.50 | $7.72 | $7.40 | $7.71 | $7.71 | 115,161,620 |
| 2024-02-28 | $7.39 | $8.10 | $7.38 | $7.51 | $7.51 | 175,802,900 |
| 2024-02-27 | $7.07 | $7.37 | $7.00 | $7.36 | $7.36 | 69,113,290 |
| 2024-02-26 | $7.05 | $7.17 | $7.04 | $7.07 | $7.07 | 50,582,380 |
| 2024-02-23 | $7.10 | $7.13 | $6.98 | $7.09 | $7.09 | 51,166,940 |
| 2024-02-22 | $6.90 | $7.14 | $6.90 | $7.07 | $7.07 | 61,436,840 |
| 2024-02-21 | $6.74 | $7.28 | $6.71 | $7.02 | $7.02 | 90,549,800 |
| 2024-02-20 | $6.80 | $6.98 | $6.68 | $6.88 | $6.88 | 65,580,570 |
| 2024-02-19 | $6.75 | $6.88 | $6.66 | $6.84 | $6.84 | 57,329,200 |
| 2024-02-08 | $6.67 | $6.86 | $6.63 | $6.73 | $6.73 | 56,796,730 |
| 2024-02-07 | $6.42 | $6.76 | $6.39 | $6.49 | $6.49 | 63,283,580 |
| 2024-02-06 | $5.98 | $6.70 | $5.78 | $6.53 | $6.53 | 71,543,520 |
| 2024-02-05 | $6.57 | $6.67 | $6.29 | $6.29 | $6.29 | 92,608,120 |
| 2024-02-02 | $7.78 | $7.83 | $6.99 | $6.99 | $6.99 | 119,110,470 |
| 2024-02-01 | $7.75 | $8.18 | $7.68 | $7.77 | $7.77 | 98,216,920 |
| 2024-01-31 | $7.70 | $8.27 | $7.68 | $7.94 | $7.94 | 125,746,300 |
| 2024-01-30 | $7.92 | $8.34 | $7.80 | $7.82 | $7.82 | 105,504,400 |
| 2024-01-29 | $7.91 | $8.47 | $7.59 | $8.18 | $8.18 | 161,553,900 |
| 2024-01-26 | $7.90 | $8.44 | $7.78 | $8.14 | $8.14 | 151,811,560 |
| 2024-01-25 | $7.90 | $8.40 | $7.74 | $8.12 | $8.12 | 145,526,250 |
| 2024-01-24 | $7.96 | $8.42 | $7.68 | $8.32 | $8.32 | 170,269,580 |
| 2024-01-23 | $7.99 | $8.15 | $7.55 | $7.85 | $7.85 | 120,843,080 |
| 2024-01-22 | $8.06 | $8.52 | $7.85 | $8.03 | $8.03 | 152,438,600 |
| 2024-01-19 | $7.83 | $8.58 | $7.72 | $8.14 | $8.14 | 174,599,290 |
| 2024-01-18 | $7.06 | $7.83 | $7.06 | $7.83 | $7.83 | 83,577,480 |
| 2024-01-17 | $7.31 | $7.35 | $7.10 | $7.12 | $7.12 | 26,283,310 |
| 2024-01-16 | $6.95 | $7.59 | $6.94 | $7.35 | $7.35 | 51,959,320 |
| 2024-01-15 | $6.80 | $7.02 | $6.78 | $7.01 | $7.01 | 20,778,300 |
| 2024-01-12 | $6.96 | $6.97 | $6.86 | $6.86 | $6.86 | 13,600,030 |
| 2024-01-11 | $6.75 | $7.06 | $6.74 | $6.97 | $6.97 | 18,704,560 |
| 2024-01-10 | $6.85 | $6.87 | $6.69 | $6.76 | $6.76 | 15,242,120 |
| 2024-01-09 | $7.06 | $7.11 | $6.68 | $6.88 | $6.88 | 31,250,410 |
| 2024-01-08 | $7.07 | $7.16 | $7.02 | $7.04 | $7.04 | 15,326,060 |
| 2024-01-05 | $7.18 | $7.25 | $7.05 | $7.09 | $7.09 | 16,467,020 |
| 2024-01-04 | $7.26 | $7.26 | $7.14 | $7.19 | $7.19 | 12,313,240 |
| 2024-01-03 | $7.25 | $7.33 | $7.19 | $7.26 | $7.26 | 12,784,120 |
| 2024-01-02 | $7.34 | $7.37 | $7.27 | $7.27 | $7.27 | 13,373,010 |
| 2024-01-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2023-12-29 | $7.33 | $7.39 | $7.29 | $7.38 | $7.38 | 19,299,100 |
| 2023-12-28 | $7.14 | $7.44 | $7.11 | $7.36 | $7.36 | 31,150,810 |
| 2023-12-27 | $7.03 | $7.26 | $7.02 | $7.16 | $7.16 | 20,251,660 |
| 2023-12-26 | $7.10 | $7.12 | $6.98 | $7.05 | $7.05 | 12,628,170 |
| 2023-12-25 | $7.08 | $7.15 | $7.00 | $7.10 | $7.10 | 11,007,690 |
| 2023-12-22 | $7.19 | $7.26 | $7.06 | $7.12 | $7.12 | 22,330,250 |
| 2023-12-21 | $7.14 | $7.29 | $7.11 | $7.21 | $7.21 | 19,346,980 |
| 2023-12-20 | $7.55 | $7.58 | $7.19 | $7.20 | $7.20 | 38,043,660 |
| 2023-12-19 | $7.52 | $7.65 | $7.48 | $7.59 | $7.59 | 17,627,550 |
| 2023-12-18 | $7.68 | $7.75 | $7.48 | $7.51 | $7.51 | 21,875,320 |
| 2023-12-14 | $7.72 | $7.82 | $7.68 | $7.70 | $7.70 | 16,345,900 |
| 2023-12-13 | $7.85 | $7.88 | $7.70 | $7.72 | $7.72 | 22,938,460 |
| 2023-12-12 | $7.90 | $7.95 | $7.83 | $7.90 | $7.90 | 21,624,190 |
| 2023-12-11 | $7.68 | $7.92 | $7.64 | $7.92 | $7.92 | 34,293,560 |
| 2023-12-08 | $7.75 | $7.83 | $7.70 | $7.71 | $7.71 | 19,578,550 |
| 2023-12-07 | $7.62 | $7.85 | $7.61 | $7.77 | $7.77 | 27,694,060 |
| 2023-12-06 | $7.55 | $7.70 | $7.54 | $7.63 | $7.63 | 19,950,920 |
| 2023-12-05 | $7.76 | $7.76 | $7.59 | $7.59 | $7.59 | 24,647,680 |
| 2023-12-04 | $7.72 | $7.90 | $7.69 | $7.81 | $7.81 | 29,442,720 |
| 2023-12-01 | $7.58 | $7.73 | $7.56 | $7.72 | $7.72 | 21,280,160 |
| 2023-11-30 | $7.59 | $7.67 | $7.51 | $7.58 | $7.58 | 15,636,890 |
| 2023-11-29 | $7.66 | $7.69 | $7.57 | $7.60 | $7.60 | 13,821,740 |
| 2023-11-28 | $7.64 | $7.72 | $7.58 | $7.67 | $7.67 | 17,164,280 |
| 2023-11-27 | $7.61 | $7.69 | $7.59 | $7.63 | $7.63 | 17,119,460 |
| 2023-11-24 | $7.85 | $7.87 | $7.64 | $7.68 | $7.68 | 28,841,570 |
| 2023-11-23 | $7.85 | $7.89 | $7.75 | $7.89 | $7.89 | 26,174,290 |
| 2023-11-22 | $7.94 | $8.04 | $7.84 | $7.86 | $7.86 | 29,064,540 |
| 2023-11-21 | $8.00 | $8.15 | $7.98 | $8.00 | $8.00 | 34,699,560 |
| 2023-11-20 | $8.03 | $8.06 | $7.90 | $7.99 | $7.99 | 28,550,900 |
| 2023-11-17 | $8.00 | $8.07 | $7.94 | $8.04 | $8.04 | 26,649,240 |
| 2023-11-16 | $8.14 | $8.16 | $8.02 | $8.03 | $8.03 | 36,705,230 |
| 2023-11-15 | $8.33 | $8.42 | $8.13 | $8.15 | $8.15 | 48,784,350 |
| 2023-11-14 | $8.08 | $8.44 | $8.06 | $8.22 | $8.22 | 65,380,100 |
| 2023-11-13 | $8.06 | $8.15 | $7.99 | $8.09 | $8.09 | 40,801,910 |
| 2023-11-10 | $8.00 | $8.08 | $7.90 | $8.04 | $8.04 | 47,478,870 |
| 2023-11-09 | $7.96 | $8.08 | $7.89 | $8.00 | $8.00 | 34,805,960 |
| 2023-11-08 | $7.97 | $8.11 | $7.90 | $8.00 | $8.00 | 42,972,430 |
| 2023-11-07 | $7.96 | $8.04 | $7.90 | $7.99 | $7.99 | 44,439,210 |
| 2023-11-06 | $7.83 | $8.06 | $7.77 | $8.00 | $8.00 | 71,290,140 |
| 2023-11-03 | $7.50 | $7.75 | $7.50 | $7.63 | $7.63 | 25,178,710 |
| 2023-11-02 | $7.60 | $7.76 | $7.51 | $7.51 | $7.51 | 24,299,390 |
| 2023-11-01 | $7.75 | $7.86 | $7.62 | $7.63 | $7.63 | 28,620,620 |
| 2023-10-31 | $7.74 | $7.84 | $7.68 | $7.75 | $7.75 | 31,245,870 |
| 2023-10-30 | $7.54 | $7.74 | $7.53 | $7.71 | $7.71 | 28,032,360 |
| 2023-10-27 | $7.53 | $7.70 | $7.42 | $7.64 | $7.64 | 33,547,560 |
| 2023-10-26 | $7.59 | $7.64 | $7.44 | $7.61 | $7.61 | 35,919,020 |
| 2023-10-25 | $7.84 | $7.89 | $7.68 | $7.69 | $7.69 | 47,864,700 |
| 2023-10-24 | $7.35 | $7.90 | $7.29 | $7.78 | $7.78 | 61,961,620 |
| 2023-10-23 | $7.70 | $7.76 | $7.07 | $7.36 | $7.36 | 51,698,910 |
| 2023-10-20 | $7.63 | $7.88 | $7.61 | $7.84 | $7.84 | 52,210,580 |
| 2023-10-19 | $7.58 | $7.90 | $7.53 | $7.69 | $7.69 | 52,769,030 |
| 2023-10-18 | $7.65 | $7.76 | $7.56 | $7.60 | $7.60 | 33,461,860 |
| 2023-10-17 | $7.54 | $7.80 | $7.50 | $7.72 | $7.72 | 39,951,360 |
| 2023-10-16 | $7.51 | $7.58 | $7.44 | $7.53 | $7.53 | 18,703,370 |
| 2023-10-13 | $7.63 | $7.66 | $7.51 | $7.54 | $7.54 | 26,224,440 |
| 2023-10-12 | $7.79 | $7.84 | $7.67 | $7.75 | $7.75 | 34,273,570 |
| 2023-10-11 | $7.67 | $7.81 | $7.60 | $7.62 | $7.62 | 32,085,300 |
| 2023-10-10 | $7.62 | $7.68 | $7.58 | $7.60 | $7.60 | 22,323,010 |
| 2023-10-09 | $7.54 | $7.58 | $7.38 | $7.55 | $7.55 | 24,004,100 |
| 2023-09-28 | $7.61 | $7.67 | $7.58 | $7.63 | $7.63 | 21,343,410 |
| 2023-09-27 | $7.48 | $7.65 | $7.48 | $7.59 | $7.59 | 26,249,550 |
| 2023-09-26 | $7.42 | $7.56 | $7.42 | $7.50 | $7.50 | 21,632,620 |
| 2023-09-25 | $7.59 | $7.60 | $7.41 | $7.45 | $7.45 | 33,503,900 |
| 2023-09-22 | $7.37 | $7.73 | $7.37 | $7.72 | $7.72 | 49,137,000 |
| 2023-09-21 | $7.40 | $7.48 | $7.36 | $7.39 | $7.39 | 18,730,300 |
| 2023-09-20 | $7.45 | $7.55 | $7.38 | $7.40 | $7.40 | 29,195,860 |
| 2023-09-19 | $7.59 | $7.64 | $7.50 | $7.51 | $7.51 | 26,724,350 |
| 2023-09-18 | $7.57 | $7.69 | $7.54 | $7.61 | $7.61 | 25,243,750 |
| 2023-09-15 | $7.64 | $7.70 | $7.58 | $7.64 | $7.64 | 22,968,030 |
| 2023-09-14 | $7.65 | $7.71 | $7.56 | $7.59 | $7.59 | 23,883,030 |
| 2023-09-13 | $7.80 | $7.81 | $7.60 | $7.65 | $7.65 | 33,116,710 |
| 2023-09-12 | $7.92 | $7.96 | $7.81 | $7.82 | $7.82 | 31,157,660 |
| 2023-09-11 | $7.96 | $8.07 | $7.78 | $7.99 | $7.99 | 48,519,620 |
| 2023-09-08 | $7.74 | $7.99 | $7.69 | $7.99 | $7.99 | 50,433,190 |
| 2023-09-07 | $7.81 | $7.91 | $7.74 | $7.81 | $7.81 | 40,561,920 |
| 2023-09-06 | $7.82 | $7.88 | $7.73 | $7.83 | $7.83 | 36,346,110 |
| 2023-09-05 | $8.00 | $8.01 | $7.84 | $7.87 | $7.87 | 44,541,110 |
| 2023-09-04 | $8.08 | $8.15 | $7.94 | $8.05 | $8.05 | 49,032,020 |
| 2023-09-01 | $8.22 | $8.27 | $8.01 | $8.04 | $8.04 | 49,756,640 |
| 2023-08-31 | $8.35 | $8.46 | $8.12 | $8.14 | $8.14 | 72,518,180 |
| 2023-08-30 | $8.65 | $8.68 | $8.31 | $8.46 | $8.46 | 114,542,550 |
| 2023-08-29 | $8.79 | $9.07 | $8.50 | $8.83 | $8.83 | 169,658,820 |
| 2023-08-28 | $9.14 | $9.14 | $8.54 | $8.63 | $8.63 | 227,459,790 |
| 2023-08-25 | $8.40 | $8.65 | $8.21 | $8.31 | $8.31 | 75,266,960 |
| 2023-08-24 | $8.24 | $8.64 | $8.19 | $8.43 | $8.43 | 80,408,610 |
| 2023-08-23 | $8.47 | $8.51 | $8.17 | $8.21 | $8.21 | 59,369,980 |
| 2023-08-22 | $8.26 | $8.57 | $8.24 | $8.50 | $8.50 | 83,020,600 |
| 2023-08-21 | $8.45 | $8.56 | $8.18 | $8.23 | $8.23 | 75,782,640 |
| 2023-08-18 | $8.84 | $8.84 | $8.43 | $8.45 | $8.45 | 72,854,580 |
| 2023-08-17 | $8.85 | $8.97 | $8.52 | $8.74 | $8.74 | 111,110,480 |
| 2023-08-16 | $8.67 | $9.22 | $8.61 | $8.88 | $8.88 | 116,722,620 |
| 2023-08-15 | $8.73 | $8.91 | $8.63 | $8.89 | $8.89 | 88,646,480 |
| 2023-08-14 | $8.44 | $8.92 | $8.38 | $8.74 | $8.74 | 102,033,580 |
| 2023-08-11 | $9.06 | $9.08 | $8.61 | $8.64 | $8.64 | 139,186,640 |
| 2023-08-10 | $8.95 | $9.40 | $8.80 | $9.26 | $9.26 | 153,965,800 |
| 2023-08-09 | $8.91 | $9.10 | $8.82 | $8.88 | $8.88 | 106,405,650 |
| 2023-08-08 | $9.18 | $9.25 | $8.65 | $8.94 | $8.94 | 159,865,380 |
| 2023-08-07 | $9.19 | $9.49 | $9.05 | $9.32 | $9.32 | 186,667,290 |
| 2023-08-04 | $9.32 | $10.13 | $9.04 | $9.51 | $9.51 | 319,138,250 |
| 2023-08-03 | $9.48 | $9.91 | $8.63 | $9.23 | $9.23 | 312,191,120 |
| 2023-08-02 | $8.19 | $9.01 | $8.13 | $9.01 | $9.01 | 191,055,290 |
| 2023-08-01 | $8.10 | $8.54 | $8.06 | $8.19 | $8.19 | 174,187,910 |
| 2023-07-31 | $8.13 | $8.58 | $8.00 | $8.19 | $8.19 | 219,317,030 |
| 2023-07-28 | $7.05 | $7.80 | $7.03 | $7.80 | $7.80 | 136,625,870 |
| 2023-07-27 | $7.11 | $7.21 | $7.07 | $7.09 | $7.09 | 38,829,140 |
| 2023-07-26 | $7.30 | $7.32 | $7.07 | $7.15 | $7.15 | 64,676,040 |
| 2023-07-25 | $7.20 | $7.42 | $7.13 | $7.41 | $7.41 | 108,759,080 |
| 2023-07-24 | $6.92 | $7.02 | $6.85 | $6.88 | $6.88 | 17,268,850 |
| 2023-07-21 | $6.91 | $6.99 | $6.88 | $6.95 | $6.95 | 13,851,230 |
| 2023-07-20 | $7.05 | $7.11 | $6.92 | $6.92 | $6.92 | 21,465,370 |
| 2023-07-19 | $6.96 | $7.05 | $6.96 | $7.04 | $7.04 | 17,948,430 |
| 2023-07-18 | $7.03 | $7.07 | $6.96 | $6.99 | $6.99 | 16,462,300 |
| 2023-07-17 | $7.03 | $7.14 | $6.97 | $7.02 | $7.02 | 19,980,440 |
| 2023-07-14 | $7.04 | $7.14 | $6.98 | $7.06 | $7.06 | 30,663,820 |
| 2023-07-13 | $6.82 | $7.06 | $6.79 | $7.04 | $7.04 | 39,206,960 |
| 2023-07-12 | $6.98 | $7.02 | $6.76 | $6.77 | $6.77 | 39,764,330 |
| 2023-07-11 | $6.98 | $7.05 | $6.83 | $7.01 | $7.01 | 25,288,460 |
| 2023-07-10 | $7.04 | $7.08 | $6.98 | $7.02 | $7.02 | 15,288,590 |
| 2023-07-07 | $6.98 | $7.13 | $6.91 | $7.06 | $7.06 | 17,852,770 |
| 2023-07-06 | $6.99 | $7.09 | $6.95 | $7.04 | $7.04 | 16,273,300 |
| 2023-07-05 | $7.12 | $7.18 | $7.01 | $7.03 | $7.03 | 21,294,900 |
| 2023-07-04 | $7.12 | $7.16 | $7.08 | $7.13 | $7.13 | 19,217,380 |
| 2023-07-03 | $7.12 | $7.21 | $7.02 | $7.18 | $7.18 | 30,070,510 |
| 2023-06-30 | $6.92 | $7.18 | $6.90 | $7.16 | $7.16 | 32,275,170 |
| 2023-06-29 | $6.91 | $7.02 | $6.85 | $6.97 | $6.97 | 28,676,200 |
| 2023-06-28 | $7.09 | $7.11 | $6.80 | $6.96 | $6.96 | 34,327,030 |
| 2023-06-27 | $6.96 | $7.13 | $6.92 | $7.08 | $7.08 | 35,135,970 |
| 2023-06-26 | $7.28 | $7.32 | $6.95 | $6.97 | $6.97 | 39,969,720 |
| 2023-06-21 | $7.71 | $7.76 | $7.28 | $7.30 | $7.30 | 49,320,600 |
| 2023-06-20 | $7.80 | $7.94 | $7.65 | $7.78 | $7.78 | 63,697,250 |
| 2023-06-19 | $7.80 | $8.21 | $7.68 | $7.91 | $7.91 | 95,195,540 |
| 2023-06-16 | $7.40 | $7.56 | $7.31 | $7.53 | $7.53 | 32,924,140 |
| 2023-06-15 | $7.50 | $7.62 | $7.36 | $7.46 | $7.46 | 36,503,790 |
| 2023-06-14 | $7.52 | $7.63 | $7.43 | $7.50 | $7.50 | 36,429,650 |
| 2023-06-13 | $7.37 | $7.58 | $7.29 | $7.49 | $7.49 | 39,943,830 |
| 2023-06-12 | $7.25 | $7.43 | $7.25 | $7.37 | $7.37 | 24,012,280 |
| 2023-06-09 | $7.29 | $7.31 | $7.15 | $7.30 | $7.30 | 22,943,610 |
| 2023-06-08 | $7.25 | $7.37 | $7.11 | $7.29 | $7.29 | 29,341,110 |
| 2023-06-07 | $7.15 | $7.35 | $7.13 | $7.28 | $7.28 | 25,865,380 |
| 2023-06-06 | $7.42 | $7.46 | $7.11 | $7.15 | $7.15 | 40,501,970 |
| 2023-06-05 | $7.46 | $7.55 | $7.42 | $7.43 | $7.43 | 33,116,070 |
| 2023-06-02 | $7.48 | $7.58 | $7.40 | $7.46 | $7.46 | 46,903,090 |
| 2023-06-01 | $7.13 | $7.65 | $7.03 | $7.46 | $7.46 | 71,073,210 |
| 2023-05-31 | $6.99 | $7.26 | $6.98 | $7.16 | $7.16 | 53,194,520 |
| 2023-05-30 | $6.92 | $7.04 | $6.78 | $7.02 | $7.02 | 36,183,050 |
| 2023-05-29 | $6.99 | $7.06 | $6.79 | $6.91 | $6.91 | 47,852,060 |
| 2023-05-26 | $6.94 | $7.08 | $6.83 | $7.03 | $7.03 | 42,862,180 |
| 2023-05-25 | $6.96 | $7.03 | $6.81 | $6.95 | $6.95 | 37,512,920 |
| 2023-05-24 | $7.08 | $7.11 | $6.96 | $6.98 | $6.98 | 29,084,900 |
| 2023-05-23 | $7.32 | $7.35 | $7.09 | $7.09 | $7.09 | 29,469,870 |
| 2023-05-22 | $7.55 | $7.63 | $7.21 | $7.30 | $7.30 | 47,520,650 |
| 2023-05-19 | $7.74 | $7.77 | $7.55 | $7.59 | $7.59 | 30,841,500 |
| 2023-05-18 | $7.68 | $7.82 | $7.64 | $7.74 | $7.74 | 33,369,610 |
| 2023-05-17 | $7.84 | $7.89 | $7.63 | $7.69 | $7.69 | 36,401,230 |
| 2023-05-16 | $8.07 | $8.17 | $7.78 | $7.82 | $7.82 | 39,982,260 |
| 2023-05-15 | $8.23 | $8.24 | $7.82 | $8.15 | $8.15 | 54,410,070 |
| 2023-05-12 | $7.96 | $8.44 | $7.91 | $8.22 | $8.22 | 82,581,090 |
| 2023-05-11 | $7.97 | $8.05 | $7.83 | $8.01 | $8.01 | 42,487,470 |
| 2023-05-10 | $8.08 | $8.23 | $7.83 | $7.96 | $7.96 | 66,826,030 |
| 2023-05-09 | $7.85 | $8.55 | $7.85 | $8.17 | $8.17 | 112,705,110 |
| 2023-05-08 | $7.94 | $8.04 | $7.74 | $7.98 | $7.98 | 66,000,000 |
| 2023-05-05 | $7.83 | $8.28 | $7.77 | $7.93 | $7.93 | 87,049,410 |
| 2023-05-04 | $7.60 | $7.97 | $7.55 | $7.82 | $7.82 | 106,325,220 |
| 2023-05-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-05-02 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2023-04-28 | $7.20 | $7.48 | $7.20 | $7.48 | $7.48 | 43,338,700 |
| 2023-04-27 | $6.87 | $6.91 | $6.75 | $6.80 | $6.80 | 37,837,900 |
| 2023-04-26 | $7.15 | $7.21 | $6.88 | $6.93 | $6.93 | 39,815,850 |
| 2023-04-25 | $7.35 | $7.36 | $7.06 | $7.15 | $7.15 | 47,918,240 |
| 2023-04-24 | $7.47 | $7.68 | $7.29 | $7.34 | $7.34 | 46,811,260 |
| 2023-04-21 | $8.00 | $8.08 | $7.45 | $7.47 | $7.47 | 74,474,240 |
| 2023-04-20 | $7.80 | $8.18 | $7.68 | $8.07 | $8.07 | 76,246,800 |
| 2023-04-19 | $8.02 | $8.10 | $7.83 | $7.91 | $7.91 | 49,429,950 |
| 2023-04-18 | $8.19 | $8.34 | $7.98 | $8.08 | $8.08 | 51,333,890 |
| 2023-04-17 | $8.26 | $8.42 | $7.95 | $8.22 | $8.22 | 59,942,600 |
| 2023-04-14 | $8.36 | $8.64 | $8.21 | $8.35 | $8.35 | 82,081,050 |
| 2023-04-13 | $8.75 | $9.07 | $8.28 | $8.32 | $8.32 | 174,970,460 |
| 2023-04-12 | $8.61 | $8.84 | $8.47 | $8.84 | $8.84 | 203,931,930 |
| 2023-04-11 | $7.90 | $8.32 | $7.90 | $8.04 | $8.04 | 92,985,780 |
| 2023-04-10 | $8.75 | $9.08 | $7.93 | $7.95 | $7.95 | 152,167,540 |
| 2023-04-07 | $8.25 | $8.76 | $8.03 | $8.62 | $8.62 | 145,027,210 |
| 2023-04-06 | $8.50 | $8.66 | $8.07 | $8.27 | $8.27 | 153,539,340 |
| 2023-04-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2023-04-04 | $7.75 | $8.58 | $7.73 | $8.58 | $8.58 | 157,566,850 |
| 2023-04-03 | $7.39 | $7.91 | $7.32 | $7.80 | $7.80 | 105,376,050 |
| 2023-03-31 | $7.22 | $7.43 | $7.14 | $7.39 | $7.39 | 35,863,850 |
| 2023-03-30 | $7.30 | $7.38 | $7.10 | $7.26 | $7.26 | 34,307,410 |
| 2023-03-29 | $7.34 | $7.55 | $7.27 | $7.34 | $7.34 | 36,577,270 |
| 2023-03-28 | $7.32 | $7.62 | $7.15 | $7.39 | $7.39 | 66,998,390 |
| 2023-03-27 | $7.30 | $7.75 | $7.26 | $7.44 | $7.44 | 79,146,910 |
| 2023-03-24 | $7.20 | $7.46 | $7.15 | $7.33 | $7.33 | 60,765,170 |
| 2023-03-23 | $6.93 | $7.33 | $6.93 | $7.26 | $7.26 | 61,253,690 |
| 2023-03-22 | $7.03 | $7.04 | $6.86 | $7.00 | $7.00 | 34,865,560 |
| 2023-03-21 | $6.73 | $7.33 | $6.65 | $7.04 | $7.04 | 54,089,540 |
| 2023-03-20 | $6.75 | $6.89 | $6.65 | $6.67 | $6.67 | 22,569,200 |
| 2023-03-17 | $6.63 | $6.85 | $6.63 | $6.74 | $6.74 | 28,791,090 |
| 2023-03-16 | $6.64 | $6.68 | $6.55 | $6.56 | $6.56 | 12,480,340 |
| 2023-03-15 | $6.68 | $6.79 | $6.65 | $6.67 | $6.67 | 14,374,380 |
| 2023-03-14 | $6.68 | $6.72 | $6.56 | $6.63 | $6.63 | 12,538,730 |
| 2023-03-13 | $6.60 | $6.75 | $6.58 | $6.73 | $6.73 | 11,081,780 |
| 2023-03-10 | $6.75 | $6.85 | $6.70 | $6.72 | $6.72 | 11,856,980 |
| 2023-03-09 | $6.79 | $6.83 | $6.68 | $6.78 | $6.78 | 10,364,980 |
| 2023-03-08 | $6.79 | $6.82 | $6.73 | $6.80 | $6.80 | 9,213,470 |
| 2023-03-07 | $6.93 | $6.98 | $6.73 | $6.76 | $6.76 | 18,251,310 |
| 2023-03-06 | $7.00 | $7.05 | $6.93 | $6.96 | $6.96 | 14,153,730 |
| 2023-03-03 | $7.05 | $7.06 | $6.95 | $7.00 | $7.00 | 14,143,640 |
| 2023-03-02 | $7.00 | $7.06 | $6.98 | $7.01 | $7.01 | 15,362,710 |
| 2023-03-01 | $6.88 | $7.05 | $6.84 | $7.03 | $7.03 | 21,937,690 |
| 2023-02-28 | $6.82 | $6.90 | $6.78 | $6.87 | $6.87 | 12,291,570 |
| 2023-02-27 | $6.83 | $6.89 | $6.76 | $6.78 | $6.78 | 14,311,630 |
| 2023-02-24 | $6.96 | $6.98 | $6.82 | $6.90 | $6.90 | 18,441,590 |
| 2023-02-23 | $6.98 | $7.15 | $6.93 | $7.00 | $7.00 | 25,793,000 |
| 2023-02-22 | $7.00 | $7.05 | $6.96 | $6.99 | $6.99 | 13,950,650 |
| 2023-02-21 | $7.18 | $7.18 | $6.98 | $7.06 | $7.06 | 30,025,500 |
| 2023-02-20 | $6.90 | $7.22 | $6.90 | $7.18 | $7.18 | 38,548,420 |
| 2023-02-17 | $7.00 | $7.07 | $6.80 | $6.81 | $6.81 | 36,306,000 |
| 2023-02-16 | $7.09 | $7.34 | $6.98 | $7.05 | $7.05 | 50,367,730 |
| 2023-02-15 | $7.05 | $7.14 | $7.05 | $7.09 | $7.09 | 17,054,970 |
| 2023-02-14 | $7.21 | $7.22 | $7.06 | $7.09 | $7.09 | 20,312,360 |
| 2023-02-13 | $7.17 | $7.22 | $7.13 | $7.20 | $7.20 | 17,643,490 |
| 2023-02-10 | $7.24 | $7.24 | $7.11 | $7.15 | $7.15 | 22,051,710 |
| 2023-02-09 | $7.13 | $7.29 | $7.12 | $7.26 | $7.26 | 25,689,110 |
| 2023-02-08 | $7.36 | $7.38 | $7.17 | $7.21 | $7.21 | 32,481,280 |
| 2023-02-07 | $7.27 | $7.44 | $7.25 | $7.35 | $7.35 | 33,382,920 |
| 2023-02-06 | $7.33 | $7.45 | $7.11 | $7.34 | $7.34 | 43,310,610 |
| 2023-02-03 | $7.42 | $7.61 | $7.38 | $7.45 | $7.45 | 48,752,170 |
| 2023-02-02 | $7.60 | $7.60 | $7.27 | $7.42 | $7.42 | 62,310,230 |
| 2023-02-01 | $7.36 | $7.52 | $7.26 | $7.50 | $7.50 | 51,081,160 |
| 2023-01-31 | $7.34 | $7.50 | $7.20 | $7.35 | $7.35 | 46,836,920 |
| 2023-01-30 | $7.64 | $7.67 | $7.34 | $7.36 | $7.36 | 50,729,270 |
| 2023-01-20 | $7.54 | $7.58 | $7.33 | $7.49 | $7.49 | 58,158,290 |
| 2023-01-19 | $7.40 | $7.67 | $7.33 | $7.64 | $7.64 | 67,546,340 |
| 2023-01-18 | $7.48 | $7.70 | $7.43 | $7.52 | $7.52 | 88,385,420 |
| 2023-01-17 | $7.86 | $7.96 | $7.46 | $7.46 | $7.46 | 159,526,910 |
| 2023-01-16 | $7.71 | $8.49 | $7.54 | $8.29 | $8.29 | 219,466,610 |
| 2023-01-13 | $7.80 | $8.01 | $7.35 | $7.72 | $7.72 | 177,084,940 |
| 2023-01-12 | $6.72 | $7.32 | $6.66 | $7.32 | $7.32 | 105,975,440 |
| 2023-01-11 | $6.80 | $6.84 | $6.61 | $6.65 | $6.65 | 61,068,150 |
| 2023-01-10 | $7.20 | $7.20 | $6.70 | $6.75 | $6.75 | 129,645,000 |
| 2023-01-09 | $6.38 | $7.00 | $6.31 | $7.00 | $7.00 | 94,705,150 |
| 2023-01-06 | $6.10 | $6.75 | $6.07 | $6.36 | $6.36 | 95,362,620 |
| 2023-01-05 | $5.95 | $6.28 | $5.91 | $6.14 | $6.14 | 37,456,050 |
| 2023-01-04 | $5.82 | $5.96 | $5.78 | $5.90 | $5.90 | 11,920,500 |
| 2023-01-03 | $5.74 | $5.83 | $5.64 | $5.81 | $5.81 | 10,325,160 |
| 2023-01-02 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2022-12-30 | $5.68 | $5.76 | $5.67 | $5.75 | $5.75 | 7,130,910 |
| 2022-12-29 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 7,771,800 |
| 2022-12-28 | $5.75 | $5.75 | $5.66 | $5.69 | $5.69 | 7,808,900 |
| 2022-12-27 | $5.77 | $5.85 | $5.74 | $5.77 | $5.77 | 8,772,230 |
| 2022-12-26 | $5.79 | $5.79 | $5.69 | $5.73 | $5.73 | 7,114,680 |
| 2022-12-23 | $5.66 | $5.76 | $5.61 | $5.74 | $5.74 | 6,998,080 |
| 2022-12-22 | $5.68 | $5.78 | $5.65 | $5.68 | $5.68 | 7,780,190 |
| 2022-12-21 | $5.75 | $5.80 | $5.66 | $5.68 | $5.68 | 7,560,810 |
| 2022-12-20 | $5.79 | $5.84 | $5.73 | $5.75 | $5.75 | 7,252,790 |
| 2022-12-19 | $6.00 | $6.00 | $5.73 | $5.77 | $5.77 | 13,773,420 |
| 2022-12-16 | $6.00 | $6.10 | $5.94 | $5.98 | $5.98 | 12,077,380 |
| 2022-12-15 | $6.04 | $6.16 | $5.98 | $6.08 | $6.08 | 12,786,930 |
| 2022-12-14 | $6.01 | $6.11 | $6.00 | $6.07 | $6.07 | 10,818,400 |
| 2022-12-13 | $6.14 | $6.14 | $6.03 | $6.04 | $6.04 | 9,869,980 |
| 2022-12-12 | $6.13 | $6.17 | $6.08 | $6.11 | $6.11 | 9,575,000 |
| 2022-12-09 | $6.21 | $6.22 | $6.09 | $6.16 | $6.16 | 15,305,420 |
| 2022-12-08 | $6.32 | $6.32 | $6.17 | $6.19 | $6.19 | 13,650,770 |
| 2022-12-07 | $6.36 | $6.41 | $6.27 | $6.34 | $6.34 | 15,440,950 |
| 2022-12-06 | $6.35 | $6.50 | $6.33 | $6.41 | $6.41 | 20,476,020 |
| 2022-12-05 | $6.26 | $6.43 | $6.25 | $6.40 | $6.40 | 22,164,510 |
| 2022-12-01 | $6.25 | $6.41 | $6.22 | $6.24 | $6.24 | 20,570,440 |
| 2022-11-30 | $6.20 | $6.26 | $6.14 | $6.15 | $6.15 | 14,567,520 |
| 2022-11-29 | $6.00 | $6.26 | $5.96 | $6.21 | $6.21 | 26,587,150 |
| 2022-11-28 | $5.96 | $6.01 | $5.91 | $5.99 | $5.99 | 10,832,340 |
| 2022-11-25 | $6.04 | $6.18 | $6.01 | $6.09 | $6.09 | 10,501,850 |
| 2022-11-24 | $6.13 | $6.14 | $6.04 | $6.06 | $6.06 | 10,497,410 |
| 2022-11-23 | $6.15 | $6.17 | $6.02 | $6.06 | $6.06 | 13,931,090 |
| 2022-11-22 | $6.18 | $6.28 | $6.13 | $6.15 | $6.15 | 14,448,540 |
| 2022-11-21 | $6.22 | $6.25 | $6.12 | $6.18 | $6.18 | 17,002,860 |
| 2022-11-18 | $6.41 | $6.46 | $6.25 | $6.28 | $6.28 | 25,766,990 |
| 2022-11-17 | $6.37 | $6.52 | $6.31 | $6.48 | $6.48 | 32,784,090 |
| 2022-11-16 | $6.49 | $6.55 | $6.31 | $6.37 | $6.37 | 59,712,060 |
| 2022-11-15 | $6.15 | $6.81 | $6.13 | $6.66 | $6.66 | 87,648,920 |
| 2022-11-14 | $6.16 | $6.52 | $6.08 | $6.19 | $6.19 | 33,138,140 |
| 2022-11-11 | $6.18 | $6.26 | $6.06 | $6.11 | $6.11 | 24,391,730 |
| 2022-11-10 | $5.96 | $6.08 | $5.91 | $6.00 | $6.00 | 9,652,400 |
| 2022-11-09 | $6.03 | $6.06 | $5.96 | $5.96 | $5.96 | 7,638,480 |
| 2022-11-08 | $6.05 | $6.10 | $5.99 | $6.06 | $6.06 | 9,249,460 |
| 2022-11-07 | $6.09 | $6.18 | $6.06 | $6.09 | $6.09 | 15,403,450 |
| 2022-11-04 | $6.02 | $6.25 | $5.97 | $6.16 | $6.16 | 21,792,300 |
| 2022-11-03 | $6.01 | $6.04 | $5.91 | $5.99 | $5.99 | 12,346,720 |
| 2022-11-02 | $6.03 | $6.10 | $5.98 | $6.06 | $6.06 | 14,475,430 |
| 2022-11-01 | $5.90 | $6.08 | $5.90 | $6.06 | $6.06 | 15,632,690 |
| 2022-10-31 | $5.73 | $5.99 | $5.70 | $5.94 | $5.94 | 14,748,150 |
| 2022-10-28 | $5.82 | $6.02 | $5.74 | $5.78 | $5.78 | 18,455,490 |
| 2022-10-27 | $5.74 | $6.22 | $5.74 | $5.89 | $5.89 | 22,403,090 |
| 2022-10-26 | $5.57 | $5.86 | $5.56 | $5.77 | $5.77 | 12,123,630 |
| 2022-10-25 | $5.67 | $5.69 | $5.49 | $5.57 | $5.57 | 11,235,870 |
| 2022-10-24 | $5.79 | $5.93 | $5.60 | $5.67 | $5.67 | 13,936,500 |
| 2022-10-21 | $5.90 | $5.95 | $5.68 | $5.72 | $5.72 | 13,290,820 |
| 2022-10-20 | $5.65 | $5.81 | $5.64 | $5.69 | $5.69 | 9,038,730 |
| 2022-10-19 | $5.70 | $5.76 | $5.67 | $5.68 | $5.68 | 5,859,810 |
| 2022-10-18 | $5.80 | $5.84 | $5.71 | $5.71 | $5.71 | 7,937,220 |
| 2022-10-17 | $5.67 | $5.83 | $5.64 | $5.80 | $5.80 | 9,198,500 |
| 2022-10-14 | $5.61 | $5.79 | $5.61 | $5.72 | $5.72 | 10,245,670 |
| 2022-10-13 | $5.50 | $5.66 | $5.41 | $5.59 | $5.59 | 9,823,090 |
| 2022-10-12 | $5.27 | $5.53 | $5.22 | $5.52 | $5.52 | 9,932,370 |
| 2022-10-11 | $5.19 | $5.33 | $5.17 | $5.27 | $5.27 | 6,242,250 |
| 2022-10-10 | $5.34 | $5.38 | $5.17 | $5.21 | $5.21 | 5,755,650 |
| 2022-09-30 | $5.43 | $5.48 | $5.33 | $5.35 | $5.35 | 5,025,080 |
| 2022-09-29 | $5.49 | $5.58 | $5.37 | $5.40 | $5.40 | 8,136,080 |
| 2022-09-28 | $5.62 | $5.66 | $5.44 | $5.44 | $5.44 | 7,903,260 |
| 2022-09-27 | $5.52 | $5.64 | $5.48 | $5.63 | $5.63 | 6,387,040 |
| 2022-09-26 | $5.62 | $5.65 | $5.46 | $5.47 | $5.47 | 7,966,050 |
| 2022-09-23 | $5.72 | $5.76 | $5.58 | $5.66 | $5.66 | 6,846,020 |
| 2022-09-22 | $5.66 | $5.76 | $5.64 | $5.71 | $5.71 | 5,186,600 |
| 2022-09-21 | $5.67 | $5.76 | $5.48 | $5.73 | $5.73 | 6,661,610 |
| 2022-09-20 | $5.68 | $5.72 | $5.63 | $5.67 | $5.67 | 6,301,130 |
| 2022-09-19 | $5.76 | $5.78 | $5.61 | $5.64 | $5.64 | 7,864,200 |
| 2022-09-16 | $6.03 | $6.08 | $5.76 | $5.76 | $5.76 | 19,719,460 |
| 2022-09-15 | $6.11 | $6.25 | $6.04 | $6.08 | $6.08 | 16,428,780 |
| 2022-09-14 | $6.02 | $6.09 | $6.01 | $6.08 | $6.08 | 9,251,510 |
| 2022-09-13 | $6.15 | $6.21 | $6.10 | $6.12 | $6.12 | 10,326,210 |
| 2022-09-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2022-09-09 | $6.02 | $6.18 | $6.02 | $6.11 | $6.11 | 12,338,110 |
| 2022-09-08 | $6.11 | $6.12 | $6.02 | $6.02 | $6.02 | 7,572,100 |
| 2022-09-07 | $6.17 | $6.18 | $6.05 | $6.08 | $6.08 | 9,216,040 |
| 2022-09-06 | $6.17 | $6.20 | $6.12 | $6.19 | $6.19 | 7,305,990 |
| 2022-09-05 | $6.10 | $6.16 | $6.05 | $6.15 | $6.15 | 7,483,330 |
| 2022-09-02 | $6.02 | $6.10 | $6.00 | $6.09 | $6.09 | 8,837,430 |
| 2022-09-01 | $6.06 | $6.12 | $5.98 | $5.99 | $5.99 | 11,166,870 |
| 2022-08-31 | $6.16 | $6.30 | $6.07 | $6.09 | $6.09 | 13,119,160 |
| 2022-08-30 | $6.11 | $6.22 | $6.07 | $6.16 | $6.16 | 9,305,570 |
| 2022-08-29 | $6.06 | $6.16 | $6.00 | $6.11 | $6.11 | 7,983,640 |
| 2022-08-26 | $6.22 | $6.30 | $6.14 | $6.17 | $6.17 | 11,345,180 |
| 2022-08-25 | $6.13 | $6.33 | $6.10 | $6.22 | $6.22 | 14,600,340 |
| 2022-08-24 | $6.25 | $6.50 | $6.08 | $6.13 | $6.13 | 18,506,650 |
| 2022-08-23 | $6.23 | $6.35 | $6.15 | $6.28 | $6.28 | 11,736,350 |
| 2022-08-22 | $6.25 | $6.30 | $6.17 | $6.23 | $6.23 | 8,988,690 |
| 2022-08-19 | $6.33 | $6.43 | $6.26 | $6.26 | $6.26 | 10,475,130 |
| 2022-08-18 | $6.37 | $6.41 | $6.30 | $6.37 | $6.37 | 13,407,400 |
| 2022-08-17 | $6.31 | $6.49 | $6.23 | $6.42 | $6.42 | 20,756,170 |
| 2022-08-16 | $6.35 | $6.40 | $6.25 | $6.30 | $6.30 | 11,917,190 |
| 2022-08-15 | $6.38 | $6.41 | $6.30 | $6.35 | $6.35 | 14,193,770 |
| 2022-08-12 | $6.38 | $6.50 | $6.34 | $6.39 | $6.39 | 23,010,050 |
| 2022-08-11 | $6.15 | $6.54 | $6.12 | $6.50 | $6.50 | 43,039,720 |
| 2022-08-10 | $6.03 | $6.19 | $6.03 | $6.10 | $6.10 | 11,810,280 |
| 2022-08-09 | $6.08 | $6.10 | $6.03 | $6.07 | $6.07 | 7,031,970 |
| 2022-08-08 | $6.05 | $6.11 | $6.00 | $6.08 | $6.08 | 9,147,330 |
| 2022-08-05 | $5.82 | $6.10 | $5.78 | $6.07 | $6.07 | 16,334,590 |
| 2022-08-04 | $5.76 | $5.82 | $5.71 | $5.82 | $5.82 | 7,801,300 |
| 2022-08-03 | $5.73 | $5.86 | $5.69 | $5.70 | $5.70 | 10,889,600 |
| 2022-08-02 | $6.02 | $6.02 | $5.60 | $5.77 | $5.77 | 21,354,400 |
| 2022-08-01 | $6.04 | $6.07 | $6.01 | $6.04 | $6.04 | 7,132,110 |
| 2022-07-29 | $6.08 | $6.13 | $6.02 | $6.03 | $6.03 | 9,511,580 |
| 2022-07-28 | $6.03 | $6.19 | $6.02 | $6.07 | $6.07 | 12,278,710 |
| 2022-07-27 | $6.01 | $6.04 | $5.97 | $6.01 | $6.01 | 5,221,400 |
| 2022-07-26 | $5.90 | $6.00 | $5.90 | $5.99 | $5.99 | 6,526,060 |
| 2022-07-25 | $5.99 | $6.04 | $5.90 | $5.91 | $5.91 | 6,924,810 |
| 2022-07-22 | $6.02 | $6.15 | $5.94 | $5.98 | $5.98 | 11,900,600 |
| 2022-07-21 | $6.09 | $6.11 | $6.01 | $6.02 | $6.02 | 7,083,830 |
| 2022-07-20 | $6.12 | $6.13 | $6.07 | $6.09 | $6.09 | 7,214,520 |
| 2022-07-19 | $6.05 | $6.11 | $6.00 | $6.08 | $6.08 | 9,546,060 |
| 2022-07-18 | $5.81 | $6.05 | $5.81 | $6.05 | $6.05 | 12,672,700 |
| 2022-07-15 | $5.97 | $5.97 | $5.81 | $5.81 | $5.81 | 15,845,300 |
| 2022-07-14 | $6.10 | $6.14 | $6.02 | $6.03 | $6.03 | 9,518,300 |
| 2022-07-13 | $6.09 | $6.16 | $6.09 | $6.11 | $6.11 | 9,199,400 |
| 2022-07-12 | $6.15 | $6.25 | $6.05 | $6.13 | $6.13 | 14,060,200 |
| 2022-07-11 | $6.13 | $6.17 | $6.07 | $6.12 | $6.12 | 9,115,810 |
| 2022-07-08 | $6.19 | $6.27 | $6.15 | $6.17 | $6.17 | 10,426,400 |
| 2022-07-07 | $6.17 | $6.24 | $6.15 | $6.18 | $6.18 | 10,088,840 |
| 2022-07-06 | $6.27 | $6.27 | $6.13 | $6.17 | $6.17 | 14,084,370 |
| 2022-07-05 | $6.32 | $6.37 | $6.15 | $6.27 | $6.27 | 15,966,010 |
| 2022-07-04 | $6.27 | $6.38 | $6.22 | $6.32 | $6.32 | 15,278,790 |
| 2022-07-01 | $6.41 | $6.53 | $6.23 | $6.31 | $6.31 | 30,907,750 |
| 2022-06-30 | $6.41 | $6.59 | $6.40 | $6.46 | $6.46 | 24,545,150 |
| 2022-06-29 | $6.55 | $6.78 | $6.39 | $6.41 | $6.41 | 40,571,150 |
| 2022-06-28 | $6.44 | $6.66 | $6.38 | $6.60 | $6.60 | 30,797,630 |
| 2022-06-27 | $6.57 | $6.64 | $6.44 | $6.48 | $6.48 | 32,449,700 |
| 2022-06-24 | $6.49 | $6.56 | $6.39 | $6.49 | $6.49 | 35,523,380 |
| 2022-06-23 | $6.24 | $6.66 | $6.20 | $6.49 | $6.49 | 51,108,020 |
| 2022-06-22 | $6.31 | $6.47 | $6.24 | $6.25 | $6.25 | 32,824,410 |
| 2022-06-21 | $6.49 | $6.57 | $6.23 | $6.36 | $6.36 | 45,067,450 |
| 2022-06-20 | $6.64 | $6.68 | $6.42 | $6.49 | $6.49 | 54,915,030 |
| 2022-06-17 | $6.45 | $6.95 | $6.45 | $6.75 | $6.75 | 88,302,200 |
| 2022-06-16 | $7.40 | $7.55 | $6.70 | $6.73 | $6.73 | 117,984,110 |
| 2022-06-15 | $7.16 | $7.39 | $7.01 | $7.39 | $7.39 | 92,595,800 |
| 2022-06-14 | $5.99 | $6.72 | $5.95 | $6.72 | $6.72 | 58,352,470 |
| 2022-06-13 | $6.20 | $6.28 | $5.99 | $6.11 | $6.11 | 45,614,960 |
| 2022-06-10 | $5.87 | $6.60 | $5.80 | $6.37 | $6.37 | 58,853,240 |
| 2022-06-09 | $5.75 | $6.35 | $5.68 | $6.00 | $6.00 | 59,776,550 |
| 2022-06-08 | $5.58 | $5.79 | $5.54 | $5.77 | $5.77 | 23,894,730 |
| 2022-06-07 | $5.62 | $5.75 | $5.55 | $5.59 | $5.59 | 16,193,780 |
| 2022-06-06 | $5.38 | $5.76 | $5.36 | $5.63 | $5.63 | 22,117,590 |
| 2022-06-02 | $5.30 | $5.45 | $5.29 | $5.41 | $5.41 | 10,342,050 |
| 2022-06-01 | $5.38 | $5.41 | $5.30 | $5.34 | $5.34 | 7,147,910 |
| 2022-05-31 | $5.25 | $5.40 | $5.23 | $5.38 | $5.38 | 10,741,230 |
| 2022-05-30 | $5.24 | $5.35 | $5.24 | $5.31 | $5.31 | 7,437,210 |
| 2022-05-27 | $5.32 | $5.37 | $5.22 | $5.28 | $5.28 | 7,749,550 |
| 2022-05-26 | $5.23 | $5.40 | $5.17 | $5.31 | $5.31 | 10,701,530 |
| 2022-05-25 | $5.20 | $5.27 | $5.16 | $5.23 | $5.23 | 7,550,400 |
| 2022-05-24 | $5.44 | $5.51 | $5.15 | $5.15 | $5.15 | 12,445,070 |
| 2022-05-23 | $5.29 | $5.46 | $5.25 | $5.46 | $5.46 | 13,121,720 |
| 2022-05-20 | $5.19 | $5.32 | $5.18 | $5.29 | $5.29 | 9,063,360 |
| 2022-05-19 | $5.16 | $5.23 | $5.12 | $5.21 | $5.21 | 5,607,320 |
| 2022-05-18 | $5.21 | $5.26 | $5.18 | $5.23 | $5.23 | 7,692,480 |
| 2022-05-17 | $5.18 | $5.20 | $5.10 | $5.20 | $5.20 | 5,694,720 |
| 2022-05-16 | $5.22 | $5.26 | $5.17 | $5.17 | $5.17 | 6,179,600 |
| 2022-05-13 | $5.21 | $5.26 | $5.17 | $5.20 | $5.20 | 6,759,200 |
| 2022-05-12 | $5.16 | $5.26 | $5.10 | $5.21 | $5.21 | 7,934,440 |
| 2022-05-11 | $5.22 | $5.36 | $5.19 | $5.20 | $5.20 | 12,646,000 |
| 2022-05-10 | $5.12 | $5.26 | $5.09 | $5.23 | $5.23 | 7,220,500 |
| 2022-05-09 | $5.12 | $5.22 | $5.08 | $5.18 | $5.18 | 5,383,800 |
| 2022-05-06 | $5.05 | $5.19 | $5.00 | $5.09 | $5.09 | 6,737,560 |
| 2022-05-05 | $5.17 | $5.25 | $5.14 | $5.16 | $5.16 | 8,874,510 |
| 2022-05-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-05-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2022-04-29 | $5.15 | $5.35 | $5.05 | $5.25 | $5.25 | 15,823,900 |
| 2022-04-28 | $5.05 | $5.10 | $4.91 | $4.97 | $4.97 | 9,868,890 |
| 2022-04-27 | $4.80 | $5.15 | $4.71 | $5.11 | $5.11 | 15,292,510 |
| 2022-04-26 | $5.20 | $5.28 | $4.88 | $4.91 | $4.91 | 14,407,100 |
| 2022-04-25 | $5.60 | $5.60 | $5.15 | $5.16 | $5.16 | 17,820,190 |
| 2022-04-22 | $5.89 | $5.89 | $5.70 | $5.72 | $5.72 | 11,459,810 |
| 2022-04-21 | $6.02 | $6.09 | $5.91 | $5.94 | $5.94 | 10,520,050 |
| 2022-04-20 | $6.10 | $6.14 | $6.01 | $6.05 | $6.05 | 6,198,140 |
| 2022-04-19 | $6.10 | $6.14 | $6.04 | $6.10 | $6.10 | 5,897,100 |
| 2022-04-18 | $6.18 | $6.20 | $5.99 | $6.11 | $6.11 | 8,326,640 |
| 2022-04-15 | $6.33 | $6.36 | $6.18 | $6.22 | $6.22 | 11,665,050 |
| 2022-04-14 | $6.36 | $6.45 | $6.30 | $6.39 | $6.39 | 11,213,460 |
| 2022-04-13 | $6.36 | $6.40 | $6.30 | $6.30 | $6.30 | 7,883,820 |
| 2022-04-12 | $6.17 | $6.48 | $6.12 | $6.37 | $6.37 | 13,499,990 |
| 2022-04-11 | $6.30 | $6.38 | $6.13 | $6.17 | $6.17 | 8,786,200 |
| 2022-04-08 | $6.26 | $6.41 | $6.21 | $6.34 | $6.34 | 10,160,150 |
| 2022-04-07 | $6.37 | $6.44 | $6.27 | $6.27 | $6.27 | 7,237,930 |
| 2022-04-06 | $6.35 | $6.43 | $6.32 | $6.39 | $6.39 | 7,229,300 |
| 2022-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-04-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-04-01 | $6.27 | $6.41 | $6.26 | $6.38 | $6.38 | 9,194,510 |
| 2022-03-31 | $6.30 | $6.37 | $6.27 | $6.31 | $6.31 | 8,218,930 |
| 2022-03-30 | $6.19 | $6.42 | $6.19 | $6.35 | $6.35 | 13,326,310 |
| 2022-03-29 | $6.23 | $6.25 | $6.12 | $6.16 | $6.16 | 5,164,100 |
| 2022-03-28 | $6.17 | $6.28 | $6.14 | $6.22 | $6.22 | 5,594,420 |
| 2022-03-25 | $6.23 | $6.32 | $6.22 | $6.23 | $6.23 | 6,050,240 |
| 2022-03-24 | $6.33 | $6.35 | $6.22 | $6.23 | $6.23 | 7,713,820 |
| 2022-03-23 | $6.49 | $6.49 | $6.34 | $6.36 | $6.36 | 6,170,980 |
| 2022-03-22 | $6.38 | $6.44 | $6.31 | $6.35 | $6.35 | 7,555,430 |
| 2022-03-21 | $6.44 | $6.47 | $6.33 | $6.38 | $6.38 | 10,567,500 |
| 2022-03-18 | $6.42 | $6.55 | $6.40 | $6.47 | $6.47 | 11,476,890 |
| 2022-03-17 | $6.57 | $6.68 | $6.45 | $6.48 | $6.48 | 22,629,670 |
| 2022-03-16 | $6.15 | $6.60 | $6.14 | $6.49 | $6.49 | 22,315,020 |
| 2022-03-15 | $6.25 | $6.48 | $6.12 | $6.13 | $6.13 | 15,430,470 |
| 2022-03-14 | $6.35 | $6.48 | $6.27 | $6.27 | $6.27 | 9,399,170 |
| 2022-03-10 | $6.25 | $6.32 | $6.16 | $6.18 | $6.18 | 10,188,700 |
| 2022-03-09 | $6.42 | $6.45 | $5.90 | $6.17 | $6.17 | 18,828,980 |
| 2022-03-08 | $6.60 | $6.65 | $6.40 | $6.43 | $6.43 | 10,965,410 |
| 2022-03-07 | $6.69 | $6.69 | $6.61 | $6.63 | $6.63 | 8,011,250 |
| 2022-03-04 | $6.76 | $6.80 | $6.68 | $6.71 | $6.71 | 8,230,300 |
| 2022-03-03 | $6.82 | $6.84 | $6.77 | $6.78 | $6.78 | 7,144,200 |
| 2022-03-02 | $6.78 | $6.82 | $6.73 | $6.81 | $6.81 | 6,184,010 |
| 2022-03-01 | $6.78 | $6.83 | $6.75 | $6.81 | $6.81 | 6,154,350 |
| 2022-02-28 | $6.80 | $6.81 | $6.65 | $6.78 | $6.78 | 7,122,940 |
| 2022-02-25 | $6.82 | $6.86 | $6.76 | $6.76 | $6.76 | 8,663,230 |
| 2022-02-24 | $6.93 | $7.06 | $6.68 | $6.77 | $6.77 | 18,489,510 |
| 2022-02-23 | $6.92 | $7.01 | $6.90 | $6.98 | $6.98 | 9,137,840 |
| 2022-02-22 | $7.01 | $7.01 | $6.87 | $6.90 | $6.90 | 11,091,150 |
| 2022-02-21 | $6.92 | $7.03 | $6.89 | $7.03 | $7.03 | 10,699,070 |
| 2022-02-18 | $6.79 | $6.90 | $6.78 | $6.90 | $6.90 | 7,464,960 |
| 2022-02-17 | $6.92 | $6.93 | $6.82 | $6.83 | $6.83 | 6,794,400 |
| 2022-02-16 | $6.88 | $7.02 | $6.88 | $6.92 | $6.92 | 5,942,600 |
| 2022-02-15 | $6.86 | $6.91 | $6.82 | $6.87 | $6.87 | 5,467,170 |
| 2022-02-14 | $6.96 | $6.97 | $6.81 | $6.87 | $6.87 | 11,622,330 |
| 2022-02-11 | $7.01 | $7.20 | $7.00 | $7.04 | $7.04 | 12,258,500 |
| 2022-02-10 | $7.09 | $7.12 | $7.01 | $7.05 | $7.05 | 7,887,900 |
| 2022-02-09 | $6.99 | $7.18 | $6.95 | $7.08 | $7.08 | 12,224,260 |
| 2022-02-08 | $6.86 | $7.01 | $6.81 | $7.00 | $7.00 | 10,182,000 |
| 2022-02-07 | $6.85 | $6.90 | $6.80 | $6.86 | $6.86 | 8,089,370 |
| 2022-02-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-02-03 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-02-02 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-02-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-01-28 | $6.80 | $6.88 | $6.71 | $6.74 | $6.74 | 9,533,370 |
| 2022-01-27 | $6.81 | $6.83 | $6.62 | $6.70 | $6.70 | 10,493,840 |
| 2022-01-26 | $6.79 | $6.90 | $6.76 | $6.82 | $6.82 | 10,614,100 |
| 2022-01-25 | $7.07 | $7.12 | $6.75 | $6.76 | $6.76 | 20,684,630 |
| 2022-01-24 | $7.20 | $7.25 | $7.07 | $7.09 | $7.09 | 12,528,330 |
| 2022-01-21 | $7.35 | $7.45 | $7.23 | $7.27 | $7.27 | 19,754,240 |
| 2022-01-20 | $7.23 | $7.53 | $7.22 | $7.46 | $7.46 | 30,626,210 |
| 2022-01-19 | $7.23 | $7.41 | $7.22 | $7.31 | $7.31 | 14,572,120 |
| 2022-01-18 | $7.24 | $7.45 | $7.17 | $7.26 | $7.26 | 22,694,840 |
| 2022-01-17 | $7.03 | $7.23 | $7.03 | $7.21 | $7.21 | 13,413,000 |
| 2022-01-14 | $7.15 | $7.15 | $7.02 | $7.03 | $7.03 | 11,521,310 |
| 2022-01-13 | $7.24 | $7.27 | $7.16 | $7.16 | $7.16 | 9,064,310 |
| 2022-01-12 | $7.18 | $7.21 | $7.13 | $7.21 | $7.21 | 9,269,310 |
| 2022-01-11 | $7.18 | $7.26 | $7.16 | $7.17 | $7.17 | 9,294,170 |
| 2022-01-10 | $7.26 | $7.30 | $7.16 | $7.22 | $7.22 | 9,995,700 |
| 2022-01-07 | $7.32 | $7.39 | $7.24 | $7.25 | $7.25 | 13,198,640 |
| 2022-01-06 | $7.31 | $7.39 | $7.23 | $7.29 | $7.29 | 13,994,210 |
| 2022-01-05 | $7.47 | $7.55 | $7.33 | $7.37 | $7.37 | 15,752,590 |
| 2022-01-04 | $7.39 | $7.48 | $7.31 | $7.47 | $7.47 | 13,070,540 |
| 2022-01-03 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2021-12-31 | $7.36 | $7.40 | $7.29 | $7.37 | $7.37 | 11,144,810 |
| 2021-12-30 | $7.26 | $7.42 | $7.24 | $7.35 | $7.35 | 11,365,760 |
| 2021-12-29 | $7.38 | $7.38 | $7.26 | $7.27 | $7.27 | 9,424,410 |
| 2021-12-28 | $7.30 | $7.41 | $7.30 | $7.39 | $7.39 | 11,277,830 |
| 2021-12-27 | $7.30 | $7.37 | $7.24 | $7.34 | $7.34 | 10,197,600 |
| 2021-12-24 | $7.44 | $7.48 | $7.27 | $7.30 | $7.30 | 14,244,080 |
| 2021-12-23 | $7.55 | $7.56 | $7.42 | $7.44 | $7.44 | 14,497,510 |
| 2021-12-22 | $7.60 | $7.70 | $7.49 | $7.53 | $7.53 | 16,650,600 |
| 2021-12-21 | $7.47 | $7.63 | $7.39 | $7.61 | $7.61 | 22,869,740 |
| 2021-12-20 | $7.60 | $7.70 | $7.45 | $7.47 | $7.47 | 18,018,300 |
| 2021-12-17 | $7.66 | $7.78 | $7.56 | $7.67 | $7.67 | 24,556,980 |
| 2021-12-16 | $7.54 | $7.69 | $7.54 | $7.69 | $7.69 | 22,037,390 |
| 2021-12-15 | $7.44 | $7.79 | $7.44 | $7.57 | $7.57 | 29,086,360 |
| 2021-12-14 | $7.40 | $7.59 | $7.35 | $7.58 | $7.58 | 47,063,970 |
| 2021-12-13 | $7.54 | $8.00 | $7.45 | $7.66 | $7.66 | 78,861,260 |
| 2021-12-07 | $7.20 | $7.26 | $7.05 | $7.11 | $7.11 | 12,213,430 |
| 2021-12-06 | $7.15 | $7.34 | $7.13 | $7.14 | $7.14 | 20,346,410 |
| 2021-12-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 6,813,190 |
| 2021-12-02 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 9,919,880 |
| 2021-12-01 | $7.05 | $7.20 | $7.02 | $7.17 | $7.17 | 10,050,800 |
| 2021-11-30 | $6.99 | $7.15 | $6.99 | $7.07 | $7.07 | 9,049,600 |
| 2021-11-29 | $7.05 | $7.07 | $6.97 | $7.00 | $7.00 | 9,004,190 |
| 2021-11-26 | $7.19 | $7.20 | $7.10 | $7.12 | $7.12 | 8,251,400 |
| 2021-11-25 | $7.23 | $7.25 | $7.15 | $7.18 | $7.18 | 7,382,640 |
| 2021-11-24 | $7.20 | $7.28 | $7.18 | $7.23 | $7.23 | 9,241,100 |
| 2021-11-23 | $7.12 | $7.34 | $7.11 | $7.24 | $7.24 | 15,349,050 |
| 2021-11-22 | $7.15 | $7.27 | $7.13 | $7.19 | $7.19 | 14,004,980 |
| 2021-11-19 | $7.05 | $7.32 | $6.99 | $7.22 | $7.22 | 19,942,710 |
| 2021-11-18 | $7.10 | $7.10 | $7.01 | $7.01 | $7.01 | 7,399,900 |
| 2021-11-17 | $7.05 | $7.14 | $7.02 | $7.10 | $7.10 | 7,027,690 |
| 2021-11-16 | $7.12 | $7.18 | $7.04 | $7.06 | $7.06 | 8,827,790 |
| 2021-11-15 | $7.18 | $7.26 | $7.07 | $7.14 | $7.14 | 11,501,500 |
| 2021-11-12 | $7.18 | $7.28 | $7.13 | $7.17 | $7.17 | 13,645,500 |
| 2021-11-11 | $6.99 | $7.60 | $6.99 | $7.26 | $7.26 | 30,679,260 |
| 2021-11-10 | $6.88 | $7.01 | $6.84 | $6.94 | $6.94 | 10,401,200 |
| 2021-11-09 | $6.83 | $6.90 | $6.80 | $6.89 | $6.89 | 7,243,320 |
| 2021-11-08 | $6.79 | $6.87 | $6.71 | $6.84 | $6.84 | 7,660,420 |
| 2021-11-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 7,144,170 |
| 2021-11-04 | $6.84 | $6.88 | $6.77 | $6.81 | $6.81 | 7,613,440 |
| 2021-11-03 | $6.87 | $6.91 | $6.75 | $6.84 | $6.84 | 6,599,070 |
| 2021-11-02 | $6.95 | $6.95 | $6.68 | $6.82 | $6.82 | 11,405,520 |
| 2021-11-01 | $6.88 | $7.06 | $6.83 | $6.95 | $6.95 | 11,455,010 |
| 2021-10-29 | $6.71 | $6.93 | $6.68 | $6.88 | $6.88 | 9,816,360 |
| 2021-10-28 | $6.70 | $6.87 | $6.67 | $6.74 | $6.74 | 10,574,840 |
| 2021-10-27 | $6.85 | $6.88 | $6.63 | $6.72 | $6.72 | 13,529,710 |
| 2021-10-26 | $6.92 | $6.99 | $6.83 | $6.86 | $6.86 | 11,882,790 |
| 2021-10-25 | $7.06 | $7.06 | $6.60 | $6.97 | $6.97 | 22,611,720 |
| 2021-10-22 | $7.73 | $7.76 | $7.00 | $7.08 | $7.08 | 43,442,350 |
| 2021-10-21 | $7.78 | $7.86 | $7.72 | $7.76 | $7.76 | 9,428,500 |
| 2021-10-20 | $7.85 | $7.87 | $7.80 | $7.81 | $7.81 | 6,111,420 |
| 2021-10-19 | $7.77 | $7.86 | $7.76 | $7.83 | $7.83 | 7,379,560 |
| 2021-10-18 | $7.78 | $7.80 | $7.74 | $7.77 | $7.77 | 6,536,340 |
| 2021-10-15 | $7.79 | $7.87 | $7.75 | $7.78 | $7.78 | 7,336,900 |
| 2021-10-14 | $7.84 | $7.86 | $7.76 | $7.80 | $7.80 | 6,247,000 |
| 2021-10-13 | $7.82 | $7.90 | $7.74 | $7.86 | $7.86 | 7,716,500 |
| 2021-10-12 | $7.86 | $7.88 | $7.75 | $7.80 | $7.80 | 9,800,400 |
| 2021-10-11 | $7.90 | $7.95 | $7.88 | $7.88 | $7.88 | 8,863,140 |
| 2021-09-30 | $7.78 | $7.87 | $7.78 | $7.82 | $7.82 | 9,283,870 |
| 2021-09-29 | $7.92 | $7.94 | $7.76 | $7.78 | $7.78 | 14,406,950 |
| 2021-09-28 | $7.90 | $7.99 | $7.87 | $7.96 | $7.96 | 10,942,400 |
| 2021-09-27 | $7.89 | $7.95 | $7.80 | $7.91 | $7.91 | 14,974,610 |
| 2021-09-24 | $7.98 | $8.01 | $7.85 | $7.88 | $7.88 | 17,608,600 |
| 2021-09-23 | $8.02 | $8.08 | $7.96 | $8.00 | $8.00 | 16,131,280 |
| 2021-09-22 | $7.91 | $7.97 | $7.89 | $7.95 | $7.95 | 15,222,000 |
| 2021-09-21 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-09-20 | $8.00 | $8.00 | $8.00 | $8.00 | $8.00 | 0 |
| 2021-09-17 | $7.99 | $8.03 | $7.90 | $8.00 | $8.00 | 18,239,540 |
| 2021-09-16 | $8.17 | $8.21 | $7.96 | $7.98 | $7.98 | 22,906,880 |
| 2021-09-15 | $8.10 | $8.21 | $8.09 | $8.16 | $8.16 | 20,137,710 |
| 2021-09-14 | $8.35 | $8.39 | $8.10 | $8.12 | $8.12 | 27,698,760 |
| 2021-09-13 | $8.30 | $8.51 | $8.30 | $8.36 | $8.36 | 29,463,100 |
| 2021-09-09 | $8.37 | $8.53 | $8.31 | $8.42 | $8.42 | 33,935,300 |
| 2021-09-08 | $8.31 | $8.75 | $8.20 | $8.50 | $8.50 | 75,138,230 |
| 2021-09-07 | $8.15 | $8.34 | $8.10 | $8.28 | $8.28 | 38,826,200 |
| 2021-09-06 | $8.02 | $8.32 | $8.01 | $8.20 | $8.20 | 34,188,170 |
| 2021-09-03 | $8.43 | $8.55 | $8.08 | $8.09 | $8.09 | 38,800,500 |
| 2021-09-02 | $8.05 | $8.22 | $8.05 | $8.12 | $8.12 | 25,579,940 |
| 2021-09-01 | $7.95 | $8.25 | $7.89 | $8.10 | $8.10 | 36,030,100 |
| 2021-08-31 | $7.84 | $8.02 | $7.81 | $7.97 | $7.97 | 18,896,680 |
| 2021-08-30 | $7.87 | $7.95 | $7.82 | $7.85 | $7.85 | 14,666,060 |
| 2021-08-27 | $7.95 | $7.96 | $7.80 | $7.87 | $7.87 | 23,101,130 |
| 2021-08-26 | $8.02 | $8.10 | $7.93 | $7.96 | $7.96 | 22,002,790 |
| 2021-08-25 | $8.10 | $8.12 | $8.01 | $8.04 | $8.04 | 20,889,800 |
| 2021-08-24 | $8.10 | $8.25 | $8.05 | $8.14 | $8.14 | 24,963,660 |
| 2021-08-23 | $8.15 | $8.21 | $8.06 | $8.11 | $8.11 | 24,066,510 |
| 2021-08-20 | $8.20 | $8.29 | $8.05 | $8.12 | $8.12 | 27,092,410 |
| 2021-08-19 | $8.33 | $8.60 | $8.25 | $8.26 | $8.26 | 43,005,950 |
| 2021-08-18 | $7.95 | $8.56 | $7.92 | $8.43 | $8.43 | 64,733,430 |
| 2021-08-17 | $8.07 | $8.33 | $7.99 | $8.00 | $8.00 | 29,241,600 |
| 2021-08-16 | $8.02 | $8.19 | $7.98 | $8.09 | $8.09 | 23,055,520 |
| 2021-08-13 | $8.01 | $8.07 | $7.93 | $8.01 | $8.01 | 14,554,120 |
| 2021-08-12 | $8.10 | $8.14 | $8.00 | $8.01 | $8.01 | 16,475,910 |
| 2021-08-11 | $8.17 | $8.25 | $8.06 | $8.10 | $8.10 | 19,739,960 |
| 2021-08-10 | $8.10 | $8.19 | $8.05 | $8.18 | $8.18 | 19,141,290 |
| 2021-08-09 | $8.03 | $8.21 | $8.00 | $8.14 | $8.14 | 18,043,980 |
| 2021-08-06 | $8.00 | $8.14 | $8.00 | $8.05 | $8.05 | 14,270,520 |
| 2021-08-05 | $8.10 | $8.17 | $7.96 | $7.99 | $7.99 | 16,393,230 |
| 2021-08-04 | $8.08 | $8.19 | $8.06 | $8.15 | $8.15 | 16,100,480 |
| 2021-08-03 | $8.05 | $8.45 | $8.02 | $8.15 | $8.15 | 25,014,440 |
| 2021-08-02 | $7.80 | $8.32 | $7.70 | $8.11 | $8.11 | 28,974,140 |
| 2021-07-30 | $7.82 | $7.86 | $7.72 | $7.82 | $7.82 | 14,094,280 |
| 2021-07-29 | $7.86 | $7.97 | $7.81 | $7.88 | $7.88 | 17,732,970 |
| 2021-07-28 | $8.01 | $8.12 | $7.70 | $7.77 | $7.77 | 26,163,700 |
| 2021-07-27 | $8.38 | $8.45 | $8.08 | $8.08 | $8.08 | 29,928,720 |
| 2021-07-26 | $8.40 | $8.67 | $8.31 | $8.39 | $8.39 | 36,033,360 |
| 2021-07-23 | $8.39 | $8.97 | $8.19 | $8.49 | $8.49 | 48,883,260 |
| 2021-07-22 | $8.26 | $8.41 | $8.20 | $8.40 | $8.40 | 25,796,940 |
| 2021-07-21 | $8.20 | $8.43 | $8.19 | $8.26 | $8.26 | 19,665,890 |
| 2021-07-20 | $8.13 | $8.26 | $8.12 | $8.20 | $8.20 | 9,762,740 |
| 2021-07-19 | $8.28 | $8.28 | $8.11 | $8.18 | $8.18 | 13,709,140 |
| 2021-07-16 | $8.27 | $8.40 | $8.23 | $8.27 | $8.27 | 21,842,800 |
| 2021-07-15 | $8.13 | $8.24 | $8.11 | $8.19 | $8.19 | 15,629,030 |
| 2021-07-14 | $8.29 | $8.30 | $8.12 | $8.16 | $8.16 | 17,223,480 |
| 2021-07-13 | $8.38 | $8.40 | $8.20 | $8.29 | $8.29 | 19,335,370 |
| 2021-07-12 | $8.36 | $8.58 | $8.33 | $8.40 | $8.40 | 26,171,880 |
| 2021-07-09 | $8.22 | $8.28 | $8.16 | $8.25 | $8.25 | 13,946,970 |
| 2021-07-08 | $8.34 | $8.39 | $8.22 | $8.24 | $8.24 | 15,677,700 |
| 2021-07-07 | $8.19 | $8.33 | $8.17 | $8.28 | $8.28 | 13,550,750 |
| 2021-07-06 | $8.18 | $8.25 | $8.12 | $8.24 | $8.24 | 13,525,500 |
| 2021-07-05 | $8.11 | $8.19 | $8.07 | $8.18 | $8.18 | 13,404,720 |
| 2021-07-01 | $8.80 | $8.88 | $8.25 | $8.29 | $8.29 | 32,366,210 |
| 2021-06-30 | $8.51 | $8.78 | $8.51 | $8.69 | $8.69 | 24,837,230 |
| 2021-06-29 | $8.73 | $8.89 | $8.52 | $8.56 | $8.56 | 24,407,970 |
| 2021-06-28 | $8.70 | $8.78 | $8.64 | $8.69 | $8.69 | 28,874,590 |
| 2021-06-25 | $8.55 | $9.00 | $8.52 | $8.77 | $8.77 | 55,640,500 |
| 2021-06-24 | $8.47 | $8.72 | $8.41 | $8.57 | $8.57 | 31,580,650 |
| 2021-06-23 | $8.50 | $8.70 | $8.43 | $8.52 | $8.52 | 47,788,150 |
| 2021-06-22 | $8.27 | $9.05 | $8.15 | $8.70 | $8.70 | 79,066,100 |
| 2021-06-21 | $8.41 | $8.41 | $8.20 | $8.23 | $8.23 | 18,386,370 |
| 2021-06-18 | $8.09 | $8.20 | $8.03 | $8.14 | $8.14 | 16,066,160 |
| 2021-06-17 | $8.03 | $8.17 | $8.03 | $8.09 | $8.09 | 13,319,690 |
| 2021-06-16 | $8.05 | $8.19 | $7.95 | $8.08 | $8.08 | 18,775,810 |
| 2021-06-15 | $8.22 | $8.23 | $8.06 | $8.10 | $8.10 | 17,800,350 |
| 2021-06-14 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2021-06-11 | $8.76 | $8.78 | $8.16 | $8.27 | $8.27 | 44,218,930 |
| 2021-06-10 | $8.66 | $8.84 | $8.64 | $8.80 | $8.80 | 27,295,620 |
| 2021-06-09 | $8.77 | $8.80 | $8.57 | $8.64 | $8.64 | 17,191,280 |
| 2021-06-08 | $8.63 | $8.85 | $8.60 | $8.77 | $8.77 | 24,329,670 |
| 2021-06-07 | $8.58 | $8.77 | $8.52 | $8.68 | $8.68 | 19,728,400 |
| 2021-06-04 | $8.46 | $8.89 | $8.43 | $8.65 | $8.65 | 29,248,000 |
| 2021-06-03 | $8.47 | $8.71 | $8.47 | $8.50 | $8.50 | 25,098,150 |
| 2021-06-02 | $8.60 | $8.77 | $8.42 | $8.46 | $8.46 | 23,547,250 |
| 2021-06-01 | $8.73 | $8.75 | $8.53 | $8.65 | $8.65 | 27,709,230 |
| 2021-05-31 | $8.75 | $8.86 | $8.66 | $8.82 | $8.82 | 24,962,420 |
| 2021-05-28 | $8.87 | $9.00 | $8.71 | $8.78 | $8.78 | 35,488,130 |
| 2021-05-27 | $8.80 | $8.98 | $8.73 | $8.87 | $8.87 | 35,448,290 |
| 2021-05-26 | $9.29 | $9.30 | $8.86 | $8.91 | $8.91 | 56,520,720 |
| 2021-05-25 | $8.56 | $9.38 | $8.54 | $9.08 | $9.08 | 62,021,340 |
| 2021-05-24 | $8.45 | $8.85 | $8.42 | $8.62 | $8.62 | 41,993,700 |
| 2021-05-21 | $8.52 | $8.56 | $8.35 | $8.41 | $8.41 | 28,510,800 |
| 2021-05-20 | $8.32 | $8.85 | $8.32 | $8.62 | $8.62 | 51,549,380 |
| 2021-05-19 | $8.32 | $8.62 | $8.31 | $8.40 | $8.40 | 30,334,350 |
| 2021-05-18 | $8.32 | $8.73 | $8.28 | $8.40 | $8.40 | 41,130,280 |
| 2021-05-17 | $8.35 | $8.52 | $8.28 | $8.34 | $8.34 | 63,704,470 |
| 2021-05-14 | $7.79 | $8.56 | $7.79 | $8.56 | $8.56 | 79,879,240 |
| 2021-05-13 | $7.80 | $7.87 | $7.76 | $7.78 | $7.78 | 6,790,340 |
| 2021-05-12 | $7.79 | $7.87 | $7.79 | $7.85 | $7.85 | 8,142,550 |
| 2021-05-11 | $7.72 | $7.90 | $7.68 | $7.85 | $7.85 | 12,987,400 |
| 2021-05-10 | $7.69 | $7.70 | $7.62 | $7.67 | $7.67 | 9,581,110 |
| 2021-05-07 | $7.75 | $7.81 | $7.68 | $7.69 | $7.69 | 11,085,260 |
| 2021-05-06 | $7.89 | $7.94 | $7.79 | $7.79 | $7.79 | 10,624,270 |
| 2021-05-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2021-05-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2021-04-30 | $7.97 | $8.03 | $7.86 | $7.89 | $7.89 | 12,568,970 |
| 2021-04-29 | $7.90 | $8.15 | $7.85 | $8.05 | $8.05 | 16,103,340 |
| 2021-04-28 | $7.98 | $7.99 | $7.89 | $7.93 | $7.93 | 7,529,280 |
| 2021-04-27 | $8.00 | $8.05 | $7.81 | $7.95 | $7.95 | 14,595,590 |
| 2021-04-26 | $8.18 | $8.28 | $8.01 | $8.02 | $8.02 | 14,981,340 |
| 2021-04-23 | $8.16 | $8.28 | $8.13 | $8.19 | $8.19 | 11,058,310 |
| 2021-04-22 | $8.28 | $8.30 | $8.18 | $8.20 | $8.20 | 11,131,230 |
| 2021-04-21 | $8.19 | $8.28 | $8.16 | $8.21 | $8.21 | 8,455,380 |
| 2021-04-20 | $8.27 | $8.35 | $8.20 | $8.23 | $8.23 | 13,755,700 |
| 2021-04-19 | $8.07 | $8.29 | $8.03 | $8.28 | $8.28 | 19,491,540 |
| 2021-04-16 | $8.01 | $8.12 | $8.00 | $8.08 | $8.08 | 9,220,740 |
| 2021-04-15 | $8.03 | $8.05 | $7.98 | $8.02 | $8.02 | 7,086,120 |
| 2021-04-14 | $8.00 | $8.09 | $7.98 | $8.09 | $8.09 | 7,541,020 |
| 2021-04-13 | $7.99 | $8.04 | $7.92 | $7.98 | $7.98 | 8,380,910 |
| 2021-04-12 | $8.14 | $8.14 | $7.95 | $8.00 | $8.00 | 13,411,450 |
| 2021-04-09 | $8.25 | $8.28 | $8.15 | $8.16 | $8.16 | 10,975,720 |
| 2021-04-08 | $8.24 | $8.42 | $8.17 | $8.29 | $8.29 | 19,208,450 |
| 2021-04-07 | $8.17 | $8.34 | $8.14 | $8.25 | $8.25 | 11,275,560 |
| 2021-04-06 | $8.11 | $8.29 | $8.11 | $8.24 | $8.24 | 12,175,450 |
| 2021-04-05 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2021-04-02 | $8.33 | $8.53 | $8.16 | $8.20 | $8.20 | 21,243,540 |
| 2021-04-01 | $8.00 | $8.09 | $7.97 | $8.05 | $8.05 | 7,756,470 |
| 2021-03-31 | $8.05 | $8.07 | $7.93 | $7.98 | $7.98 | 10,933,260 |
| 2021-03-30 | $8.09 | $8.16 | $8.05 | $8.07 | $8.07 | 9,888,720 |
| 2021-03-29 | $8.20 | $8.27 | $8.10 | $8.11 | $8.11 | 11,735,690 |
| 2021-03-26 | $8.23 | $8.30 | $8.18 | $8.24 | $8.24 | 10,930,910 |
| 2021-03-25 | $8.15 | $8.45 | $8.13 | $8.19 | $8.19 | 16,076,930 |
| 2021-03-24 | $8.14 | $8.66 | $8.11 | $8.34 | $8.34 | 30,530,750 |
| 2021-03-23 | $8.21 | $8.28 | $8.07 | $8.20 | $8.20 | 16,308,620 |
| 2021-03-22 | $8.08 | $8.25 | $8.04 | $8.18 | $8.18 | 12,204,140 |
| 2021-03-19 | $8.10 | $8.15 | $7.99 | $8.06 | $8.06 | 11,402,680 |
| 2021-03-18 | $8.09 | $8.28 | $8.05 | $8.17 | $8.17 | 17,456,900 |
| 2021-03-17 | $7.97 | $8.13 | $7.89 | $8.09 | $8.09 | 13,223,200 |
| 2021-03-16 | $7.93 | $7.99 | $7.88 | $7.97 | $7.97 | 8,397,900 |
| 2021-03-15 | $8.01 | $8.04 | $7.87 | $7.93 | $7.93 | 11,822,150 |
| 2021-03-12 | $8.01 | $8.20 | $7.81 | $8.12 | $8.12 | 20,186,670 |
| 2021-03-11 | $7.90 | $8.04 | $7.82 | $8.02 | $8.02 | 13,118,740 |
| 2021-03-10 | $8.00 | $8.04 | $7.76 | $7.87 | $7.87 | 12,401,620 |
| 2021-03-09 | $8.14 | $8.15 | $7.60 | $7.94 | $7.94 | 22,890,540 |
| 2021-03-08 | $8.30 | $8.38 | $8.12 | $8.13 | $8.13 | 15,946,780 |
| 2021-03-05 | $8.08 | $8.33 | $8.03 | $8.27 | $8.27 | 19,940,480 |
| 2021-03-04 | $8.25 | $8.25 | $8.06 | $8.10 | $8.10 | 18,424,900 |
| 2021-03-03 | $8.18 | $8.30 | $8.13 | $8.26 | $8.26 | 14,626,620 |
| 2021-03-02 | $8.35 | $8.41 | $8.09 | $8.17 | $8.17 | 18,934,700 |
| 2021-03-01 | $8.26 | $8.40 | $8.26 | $8.35 | $8.35 | 12,265,230 |
| 2021-02-26 | $8.29 | $8.35 | $8.15 | $8.24 | $8.24 | 18,541,600 |
| 2021-02-25 | $8.52 | $8.58 | $8.38 | $8.41 | $8.41 | 19,079,830 |
| 2021-02-24 | $8.41 | $8.65 | $8.38 | $8.46 | $8.46 | 20,425,620 |
| 2021-02-23 | $8.51 | $8.64 | $8.40 | $8.44 | $8.44 | 20,802,720 |
| 2021-02-22 | $8.72 | $8.93 | $8.59 | $8.60 | $8.60 | 30,686,160 |
| 2021-02-19 | $8.42 | $8.70 | $8.35 | $8.70 | $8.70 | 22,244,000 |
| 2021-02-18 | $8.50 | $8.65 | $8.41 | $8.44 | $8.44 | 24,273,400 |
| 2021-02-17 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-02-16 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-02-15 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-02-12 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-02-11 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2021-02-10 | $8.25 | $8.30 | $8.15 | $8.28 | $8.28 | 18,777,490 |
| 2021-02-09 | $8.08 | $8.35 | $7.99 | $8.22 | $8.22 | 21,560,420 |
| 2021-02-08 | $7.88 | $8.22 | $7.67 | $8.06 | $8.06 | 26,113,140 |
| 2021-02-05 | $8.15 | $8.24 | $7.60 | $7.92 | $7.92 | 38,752,710 |
| 2021-02-04 | $9.22 | $9.29 | $8.37 | $8.37 | $8.37 | 60,198,420 |
| 2021-02-03 | $9.50 | $9.51 | $9.28 | $9.30 | $9.30 | 17,431,120 |
| 2021-02-02 | $9.54 | $9.60 | $9.26 | $9.50 | $9.50 | 27,847,740 |
| 2021-02-01 | $9.30 | $9.67 | $9.30 | $9.60 | $9.60 | 30,615,470 |
| 2021-01-29 | $9.50 | $9.54 | $9.20 | $9.34 | $9.34 | 20,382,670 |
| 2021-01-28 | $9.22 | $9.57 | $9.21 | $9.40 | $9.40 | 20,989,640 |
| 2021-01-27 | $9.26 | $9.58 | $9.26 | $9.39 | $9.39 | 23,115,850 |
| 2021-01-26 | $9.52 | $9.59 | $9.17 | $9.30 | $9.30 | 34,448,560 |
| 2021-01-25 | $9.70 | $9.85 | $9.54 | $9.59 | $9.59 | 37,285,930 |
| 2021-01-22 | $10.17 | $10.25 | $9.71 | $9.78 | $9.78 | 56,495,520 |
| 2021-01-21 | $9.93 | $10.44 | $9.80 | $10.21 | $10.21 | 67,654,420 |
| 2021-01-20 | $10.00 | $10.20 | $9.91 | $9.92 | $9.92 | 34,676,330 |
| 2021-01-19 | $9.99 | $10.30 | $9.90 | $9.92 | $9.92 | 45,298,930 |
| 2021-01-18 | $9.58 | $10.60 | $9.51 | $10.07 | $10.07 | 52,195,830 |
| 2021-01-15 | $9.78 | $9.94 | $9.50 | $9.64 | $9.64 | 38,127,970 |
| 2021-01-14 | $10.01 | $10.13 | $9.69 | $9.75 | $9.75 | 44,128,000 |
| 2021-01-13 | $10.16 | $10.58 | $10.04 | $10.12 | $10.12 | 56,271,600 |
| 2021-01-12 | $9.56 | $10.53 | $9.53 | $10.36 | $10.36 | 73,319,350 |
| 2021-01-11 | $9.99 | $10.19 | $9.56 | $9.57 | $9.57 | 47,439,000 |
| 2021-01-08 | $10.24 | $10.27 | $10.00 | $10.07 | $10.07 | 41,309,300 |
| 2021-01-07 | $10.40 | $10.47 | $9.99 | $10.31 | $10.31 | 58,905,420 |
| 2021-01-06 | $10.55 | $10.85 | $10.30 | $10.38 | $10.38 | 51,834,350 |
| 2021-01-05 | $10.43 | $10.88 | $10.33 | $10.49 | $10.49 | 71,341,580 |
| 2021-01-04 | $10.38 | $10.71 | $10.11 | $10.52 | $10.52 | 105,268,040 |
| 2021-01-01 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2020-12-31 | $9.75 | $10.67 | $9.74 | $10.38 | $10.38 | 107,123,620 |
| 2020-12-30 | $9.43 | $9.78 | $9.37 | $9.70 | $9.70 | 33,332,260 |
| 2020-12-29 | $9.41 | $9.72 | $9.41 | $9.49 | $9.49 | 31,330,980 |
| 2020-12-28 | $9.30 | $9.58 | $9.25 | $9.36 | $9.36 | 21,309,700 |
| 2020-12-25 | $9.12 | $9.42 | $9.04 | $9.36 | $9.36 | 22,379,580 |
| 2020-12-24 | $9.36 | $9.45 | $9.11 | $9.15 | $9.15 | 22,827,500 |
| 2020-12-23 | $9.29 | $9.42 | $9.25 | $9.35 | $9.35 | 21,716,350 |
| 2020-12-22 | $9.62 | $9.67 | $9.22 | $9.25 | $9.25 | 29,507,220 |
| 2020-12-21 | $9.51 | $9.77 | $9.42 | $9.70 | $9.70 | 22,973,060 |
| 2020-12-18 | $9.67 | $9.75 | $9.51 | $9.56 | $9.56 | 21,672,190 |
| 2020-12-17 | $9.36 | $9.76 | $9.26 | $9.72 | $9.72 | 36,977,120 |
| 2020-12-16 | $9.65 | $9.70 | $9.35 | $9.40 | $9.40 | 24,981,650 |
| 2020-12-15 | $9.62 | $9.75 | $9.57 | $9.65 | $9.65 | 16,198,210 |
| 2020-12-14 | $9.65 | $9.72 | $9.56 | $9.69 | $9.69 | 19,249,530 |
| 2020-12-11 | $9.87 | $9.87 | $9.54 | $9.66 | $9.66 | 29,362,480 |
| 2020-12-10 | $9.85 | $9.92 | $9.71 | $9.82 | $9.82 | 29,641,190 |
| 2020-12-09 | $10.21 | $10.35 | $9.87 | $9.92 | $9.92 | 42,175,730 |
| 2020-12-08 | $10.19 | $10.36 | $10.15 | $10.18 | $10.18 | 25,573,090 |
| 2020-12-07 | $10.52 | $10.56 | $10.20 | $10.20 | $10.20 | 30,648,770 |
| 2020-12-04 | $10.62 | $10.65 | $10.36 | $10.46 | $10.46 | 42,364,430 |
| 2020-12-03 | $10.70 | $10.95 | $10.62 | $10.79 | $10.79 | 61,505,200 |
| 2020-12-02 | $10.71 | $11.22 | $10.62 | $10.94 | $10.94 | 108,798,200 |
| 2020-12-01 | $10.31 | $10.83 | $10.16 | $10.70 | $10.70 | 91,858,260 |
| 2020-11-30 | $10.30 | $10.85 | $10.23 | $10.25 | $10.25 | 99,522,310 |
| 2020-11-27 | $9.92 | $10.15 | $9.81 | $10.13 | $10.13 | 29,944,410 |
| 2020-11-26 | $9.81 | $10.11 | $9.78 | $9.92 | $9.92 | 34,780,900 |
| 2020-11-25 | $10.39 | $10.51 | $9.98 | $9.98 | $9.98 | 43,286,160 |
| 2020-11-24 | $10.30 | $10.54 | $10.22 | $10.24 | $10.24 | 42,654,840 |
| 2020-11-23 | $10.25 | $10.83 | $9.95 | $10.42 | $10.42 | 74,520,740 |
| 2020-11-20 | $10.25 | $10.40 | $10.10 | $10.27 | $10.27 | 29,234,490 |
| 2020-11-19 | $10.09 | $10.40 | $10.00 | $10.30 | $10.30 | 39,089,170 |
| 2020-11-18 | $10.01 | $10.43 | $9.95 | $10.20 | $10.20 | 53,000,350 |
| 2020-11-17 | $10.04 | $10.10 | $9.80 | $9.98 | $9.98 | 23,276,810 |
| 2020-11-16 | $9.99 | $10.14 | $9.81 | $10.07 | $10.07 | 27,848,800 |
| 2020-11-13 | $9.82 | $9.95 | $9.70 | $9.90 | $9.90 | 22,511,710 |
| 2020-11-12 | $9.84 | $9.97 | $9.67 | $9.89 | $9.89 | 24,791,000 |
| 2020-11-11 | $10.05 | $10.09 | $9.73 | $9.78 | $9.78 | 43,335,580 |
| 2020-11-10 | $10.52 | $10.55 | $10.00 | $10.11 | $10.11 | 86,023,860 |
| 2020-11-09 | $9.51 | $10.40 | $9.42 | $10.40 | $10.40 | 56,853,570 |
| 2020-11-06 | $9.38 | $9.57 | $9.30 | $9.45 | $9.45 | 23,439,970 |
| 2020-11-05 | $9.39 | $9.50 | $9.28 | $9.37 | $9.37 | 20,988,340 |
| 2020-11-04 | $9.34 | $9.36 | $9.14 | $9.28 | $9.28 | 13,911,750 |
| 2020-11-03 | $9.05 | $9.35 | $8.99 | $9.29 | $9.29 | 23,258,300 |
| 2020-11-02 | $8.89 | $9.14 | $8.89 | $8.95 | $8.95 | 15,633,780 |
| 2020-10-30 | $9.26 | $9.37 | $8.88 | $8.89 | $8.89 | 19,651,340 |
| 2020-10-29 | $9.10 | $9.34 | $9.06 | $9.28 | $9.28 | 15,034,760 |
| 2020-10-28 | $9.31 | $9.35 | $9.15 | $9.28 | $9.28 | 12,075,400 |
| 2020-10-27 | $9.21 | $9.32 | $9.11 | $9.30 | $9.30 | 9,950,470 |
| 2020-10-26 | $9.50 | $9.51 | $9.20 | $9.25 | $9.25 | 20,389,500 |
| 2020-10-23 | $9.73 | $9.81 | $9.52 | $9.54 | $9.54 | 14,538,320 |
| 2020-10-22 | $9.65 | $9.84 | $9.65 | $9.78 | $9.78 | 13,529,680 |
| 2020-10-21 | $9.86 | $9.87 | $9.68 | $9.70 | $9.70 | 13,328,450 |
| 2020-10-20 | $9.81 | $9.87 | $9.64 | $9.86 | $9.86 | 18,802,580 |
| 2020-10-19 | $9.88 | $10.08 | $9.86 | $9.89 | $9.89 | 17,755,260 |
| 2020-10-16 | $9.94 | $9.97 | $9.82 | $9.92 | $9.92 | 14,209,760 |
| 2020-10-15 | $9.91 | $10.08 | $9.88 | $9.89 | $9.89 | 18,085,510 |
| 2020-10-14 | $10.18 | $10.18 | $9.90 | $9.92 | $9.92 | 25,920,620 |
| 2020-10-13 | $10.23 | $10.28 | $10.07 | $10.17 | $10.17 | 27,436,590 |
| 2020-10-12 | $10.05 | $10.46 | $10.05 | $10.37 | $10.37 | 47,184,270 |
| 2020-10-09 | $9.98 | $10.05 | $9.91 | $9.99 | $9.99 | 24,354,040 |
| 2020-10-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-10-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-10-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-10-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-09-30 | $10.00 | $10.03 | $9.62 | $9.81 | $9.81 | 19,904,360 |
| 2020-09-29 | $9.90 | $10.08 | $9.83 | $9.91 | $9.91 | 22,114,800 |
| 2020-09-28 | $9.94 | $10.01 | $9.80 | $9.81 | $9.81 | 18,360,530 |
| 2020-09-25 | $9.89 | $10.08 | $9.77 | $9.93 | $9.93 | 25,995,860 |
| 2020-09-24 | $9.85 | $10.05 | $9.80 | $9.84 | $9.84 | 22,883,290 |
| 2020-09-23 | $10.07 | $10.12 | $9.87 | $9.95 | $9.95 | 29,719,820 |
| 2020-09-22 | $9.98 | $10.48 | $9.93 | $10.11 | $10.11 | 49,560,180 |
| 2020-09-21 | $10.50 | $10.58 | $10.10 | $10.14 | $10.14 | 51,252,190 |
| 2020-09-18 | $9.49 | $10.37 | $9.44 | $10.19 | $10.19 | 64,306,200 |
| 2020-09-17 | $9.58 | $9.67 | $9.40 | $9.52 | $9.52 | 23,243,200 |
| 2020-09-16 | $9.62 | $9.83 | $9.54 | $9.60 | $9.60 | 19,934,780 |
| 2020-09-15 | $9.64 | $9.72 | $9.51 | $9.69 | $9.69 | 16,869,210 |
| 2020-09-14 | $9.72 | $9.72 | $9.48 | $9.64 | $9.64 | 17,720,290 |
| 2020-09-11 | $9.47 | $9.60 | $9.28 | $9.58 | $9.58 | 23,463,810 |
| 2020-09-10 | $9.91 | $9.96 | $9.40 | $9.47 | $9.47 | 31,951,480 |
| 2020-09-09 | $10.07 | $10.10 | $9.80 | $9.81 | $9.81 | 39,012,460 |
| 2020-09-08 | $10.13 | $10.33 | $9.95 | $10.22 | $10.22 | 35,483,300 |
| 2020-09-07 | $10.53 | $10.54 | $10.01 | $10.10 | $10.10 | 48,141,320 |
| 2020-09-04 | $10.40 | $10.63 | $10.31 | $10.55 | $10.55 | 36,993,210 |
| 2020-09-03 | $10.69 | $11.00 | $10.55 | $10.74 | $10.74 | 53,265,810 |
| 2020-09-02 | $10.55 | $10.85 | $10.49 | $10.73 | $10.73 | 50,394,340 |
| 2020-09-01 | $10.50 | $10.74 | $10.41 | $10.61 | $10.61 | 35,214,100 |
| 2020-08-31 | $10.70 | $11.03 | $10.61 | $10.66 | $10.66 | 68,547,290 |
| 2020-08-28 | $10.21 | $10.69 | $10.14 | $10.63 | $10.63 | 52,153,280 |
| 2020-08-27 | $10.20 | $10.38 | $10.10 | $10.32 | $10.32 | 33,238,220 |
| 2020-08-26 | $10.50 | $10.58 | $10.13 | $10.20 | $10.20 | 54,427,390 |
| 2020-08-25 | $10.47 | $11.00 | $10.45 | $10.63 | $10.63 | 70,961,250 |
| 2020-08-24 | $10.65 | $10.67 | $10.30 | $10.43 | $10.43 | 34,790,650 |
| 2020-08-21 | $10.62 | $10.79 | $10.32 | $10.62 | $10.62 | 52,379,870 |
| 2020-08-20 | $10.27 | $10.98 | $10.20 | $10.56 | $10.56 | 66,249,580 |
| 2020-08-19 | $10.98 | $11.09 | $10.55 | $10.62 | $10.62 | 99,938,600 |
| 2020-08-18 | $11.34 | $12.10 | $11.10 | $11.14 | $11.14 | 181,266,260 |
| 2020-08-17 | $11.12 | $11.12 | $10.90 | $11.12 | $11.12 | 70,895,720 |
| 2020-08-14 | $9.94 | $10.12 | $9.87 | $10.11 | $10.11 | 32,670,730 |
| 2020-08-13 | $9.93 | $10.17 | $9.80 | $9.96 | $9.96 | 39,904,420 |
| 2020-08-12 | $10.04 | $10.14 | $9.55 | $9.91 | $9.91 | 46,888,820 |
| 2020-08-11 | $10.35 | $10.51 | $10.00 | $10.05 | $10.05 | 43,556,440 |
| 2020-08-10 | $10.23 | $10.57 | $10.10 | $10.36 | $10.36 | 43,593,660 |
| 2020-08-07 | $10.80 | $10.80 | $10.20 | $10.41 | $10.41 | 74,221,920 |
| 2020-08-06 | $10.86 | $11.16 | $10.51 | $11.07 | $11.07 | 78,157,490 |
| 2020-08-05 | $10.80 | $11.00 | $10.55 | $10.89 | $10.89 | 62,942,680 |
| 2020-08-04 | $10.95 | $11.35 | $10.71 | $10.94 | $10.94 | 90,192,960 |
| 2020-08-03 | $10.72 | $10.99 | $10.62 | $10.95 | $10.95 | 78,440,900 |
| 2020-07-31 | $10.25 | $11.15 | $10.21 | $10.69 | $10.69 | 102,506,360 |
| 2020-07-30 | $10.57 | $10.57 | $10.29 | $10.35 | $10.35 | 68,056,260 |
| 2020-07-29 | $10.28 | $10.74 | $10.25 | $10.65 | $10.65 | 89,142,230 |
| 2020-07-28 | $10.40 | $10.42 | $10.11 | $10.33 | $10.33 | 44,584,130 |
| 2020-07-27 | $10.34 | $10.42 | $9.96 | $10.25 | $10.25 | 58,693,540 |
| 2020-07-24 | $11.01 | $11.20 | $10.16 | $10.31 | $10.31 | 101,098,080 |
| 2020-07-23 | $11.05 | $11.42 | $10.81 | $11.20 | $11.20 | 88,113,160 |
| 2020-07-22 | $11.10 | $11.75 | $11.01 | $11.30 | $11.30 | 114,347,790 |
| 2020-07-21 | $11.53 | $11.55 | $10.81 | $11.08 | $11.08 | 92,737,260 |
| 2020-07-20 | $11.08 | $11.50 | $11.00 | $11.46 | $11.46 | 108,895,530 |
| 2020-07-17 | $11.09 | $11.19 | $10.40 | $10.76 | $10.76 | 116,631,220 |
| 2020-07-16 | $12.02 | $12.48 | $10.88 | $10.88 | $10.88 | 139,579,560 |
| 2020-07-15 | $12.73 | $12.92 | $11.89 | $12.09 | $12.09 | 146,326,810 |
| 2020-07-14 | $12.28 | $12.85 | $12.23 | $12.61 | $12.61 | 158,521,260 |
| 2020-07-13 | $12.10 | $12.99 | $11.80 | $12.40 | $12.40 | 214,994,300 |
| 2020-07-10 | $13.08 | $13.68 | $12.35 | $12.47 | $12.47 | 230,347,270 |
| 2020-07-09 | $13.11 | $14.25 | $12.48 | $13.42 | $13.42 | 292,783,230 |
| 2020-07-08 | $11.79 | $13.01 | $11.51 | $13.01 | $13.01 | 306,005,660 |
| 2020-07-07 | $11.70 | $11.83 | $11.31 | $11.83 | $11.83 | 238,843,090 |
| 2020-07-06 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 11,233,560 |
| 2020-07-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 30,819,380 |
| 2020-07-02 | $8.01 | $8.88 | $7.92 | $8.88 | $8.88 | 74,948,160 |
| 2020-07-01 | $8.00 | $8.11 | $7.91 | $8.07 | $8.07 | 61,853,830 |
| 2020-06-30 | $7.78 | $8.25 | $7.74 | $8.06 | $8.06 | 80,808,570 |
| 2020-06-29 | $7.91 | $8.10 | $7.74 | $7.74 | $7.74 | 50,203,070 |
| 2020-06-26 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-06-25 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2020-06-24 | $7.70 | $8.14 | $7.50 | $7.98 | $7.98 | 63,727,050 |
| 2020-06-23 | $7.59 | $7.72 | $7.53 | $7.67 | $7.67 | 43,812,560 |
| 2020-06-22 | $7.50 | $8.03 | $7.41 | $7.66 | $7.66 | 81,076,260 |
| 2020-06-19 | $7.31 | $7.63 | $7.30 | $7.52 | $7.52 | 67,905,320 |
| 2020-06-18 | $7.31 | $7.40 | $7.24 | $7.36 | $7.36 | 29,816,020 |
| 2020-06-17 | $7.35 | $7.36 | $7.21 | $7.29 | $7.29 | 20,327,440 |
| 2020-06-16 | $7.32 | $7.36 | $7.24 | $7.35 | $7.35 | 22,234,600 |
| 2020-06-15 | $7.21 | $7.42 | $7.18 | $7.24 | $7.24 | 28,063,710 |
| 2020-06-12 | $7.12 | $7.31 | $7.10 | $7.23 | $7.23 | 25,126,290 |
| 2020-06-11 | $7.23 | $7.50 | $7.19 | $7.29 | $7.29 | 38,007,500 |
| 2020-06-10 | $7.30 | $7.31 | $7.18 | $7.23 | $7.23 | 20,780,800 |
| 2020-06-09 | $7.26 | $7.44 | $7.20 | $7.34 | $7.34 | 29,960,670 |
| 2020-06-08 | $7.38 | $7.39 | $7.25 | $7.26 | $7.26 | 18,244,580 |
| 2020-06-05 | $7.27 | $7.36 | $7.15 | $7.34 | $7.34 | 27,551,140 |
| 2020-06-04 | $7.30 | $7.38 | $7.20 | $7.23 | $7.23 | 19,546,200 |
| 2020-06-03 | $7.44 | $7.49 | $7.28 | $7.30 | $7.30 | 28,860,450 |
| 2020-06-02 | $7.40 | $7.53 | $7.35 | $7.40 | $7.40 | 40,582,950 |
| 2020-06-01 | $7.35 | $7.66 | $7.24 | $7.50 | $7.50 | 71,755,390 |
| 2020-05-29 | $7.02 | $7.10 | $6.99 | $7.06 | $7.06 | 14,880,830 |
| 2020-05-28 | $7.05 | $7.28 | $7.02 | $7.12 | $7.12 | 26,991,100 |
| 2020-05-27 | $7.14 | $7.15 | $7.00 | $7.03 | $7.03 | 12,957,220 |
| 2020-05-26 | $7.05 | $7.16 | $7.05 | $7.15 | $7.15 | 14,308,000 |
| 2020-05-25 | $7.02 | $7.09 | $6.97 | $7.02 | $7.02 | 9,808,120 |
| 2020-05-22 | $7.10 | $7.19 | $7.01 | $7.06 | $7.06 | 15,077,800 |
| 2020-05-21 | $7.24 | $7.27 | $7.07 | $7.10 | $7.10 | 15,656,150 |
| 2020-05-20 | $7.26 | $7.28 | $7.17 | $7.22 | $7.22 | 14,106,800 |
| 2020-05-19 | $7.27 | $7.37 | $7.24 | $7.28 | $7.28 | 16,611,970 |
| 2020-05-18 | $7.26 | $7.33 | $7.15 | $7.18 | $7.18 | 19,359,450 |
| 2020-05-15 | $7.30 | $7.35 | $7.26 | $7.26 | $7.26 | 15,143,810 |
| 2020-05-14 | $7.40 | $7.40 | $7.23 | $7.25 | $7.25 | 21,885,810 |
| 2020-05-13 | $7.38 | $7.50 | $7.32 | $7.43 | $7.43 | 17,859,350 |
| 2020-05-12 | $7.46 | $7.52 | $7.27 | $7.43 | $7.43 | 20,655,470 |
| 2020-05-11 | $7.62 | $7.66 | $7.41 | $7.49 | $7.49 | 28,133,420 |
| 2020-05-08 | $7.48 | $7.74 | $7.42 | $7.60 | $7.60 | 47,173,780 |
| 2020-05-07 | $7.41 | $7.59 | $7.37 | $7.39 | $7.39 | 28,104,550 |
| 2020-05-06 | $7.22 | $7.46 | $7.20 | $7.46 | $7.46 | 31,353,940 |
| 2020-05-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-05-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-05-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2020-04-30 | $7.05 | $7.43 | $7.05 | $7.34 | $7.34 | 34,379,940 |
| 2020-04-29 | $7.08 | $7.32 | $7.03 | $7.15 | $7.15 | 20,016,940 |
| 2020-04-28 | $7.18 | $7.33 | $6.81 | $7.21 | $7.21 | 32,226,680 |
| 2020-04-27 | $7.20 | $7.27 | $7.14 | $7.15 | $7.15 | 21,327,190 |
| 2020-04-24 | $7.40 | $7.49 | $7.13 | $7.22 | $7.22 | 32,584,950 |
| 2020-04-23 | $7.60 | $7.62 | $7.44 | $7.44 | $7.44 | 22,999,900 |
| 2020-04-22 | $7.50 | $7.60 | $7.45 | $7.60 | $7.60 | 22,663,850 |
| 2020-04-21 | $7.66 | $7.67 | $7.51 | $7.61 | $7.61 | 25,354,730 |
| 2020-04-20 | $7.65 | $7.77 | $7.63 | $7.73 | $7.73 | 25,288,670 |
| 2020-04-17 | $7.82 | $7.90 | $7.68 | $7.70 | $7.70 | 37,608,790 |
| 2020-04-16 | $7.65 | $7.83 | $7.56 | $7.73 | $7.73 | 31,319,680 |
| 2020-04-15 | $7.75 | $7.86 | $7.62 | $7.64 | $7.64 | 32,619,670 |
| 2020-04-14 | $7.66 | $7.91 | $7.60 | $7.81 | $7.81 | 37,167,000 |
| 2020-04-13 | $7.63 | $7.65 | $7.44 | $7.63 | $7.63 | 30,484,810 |
| 2020-04-10 | $7.92 | $7.98 | $7.62 | $7.69 | $7.69 | 62,266,230 |
| 2020-04-09 | $7.68 | $8.31 | $7.65 | $8.10 | $8.10 | 106,029,640 |
| 2020-04-08 | $7.47 | $7.60 | $7.43 | $7.55 | $7.55 | 29,771,200 |
| 2020-04-07 | $7.41 | $7.58 | $7.38 | $7.53 | $7.53 | 41,814,800 |
| 2020-04-06 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-04-03 | $7.35 | $7.39 | $7.21 | $7.25 | $7.25 | 22,550,620 |
| 2020-04-02 | $7.19 | $7.41 | $7.14 | $7.41 | $7.41 | 26,837,750 |
| 2020-04-01 | $7.19 | $7.35 | $7.16 | $7.20 | $7.20 | 21,816,790 |
| 2020-03-31 | $7.39 | $7.44 | $7.23 | $7.24 | $7.24 | 21,610,740 |
| 2020-03-30 | $7.40 | $7.45 | $7.25 | $7.31 | $7.31 | 27,076,590 |
| 2020-03-27 | $7.58 | $7.75 | $7.50 | $7.54 | $7.54 | 31,082,860 |
| 2020-03-26 | $7.63 | $7.74 | $7.50 | $7.53 | $7.53 | 27,537,030 |
| 2020-03-25 | $7.76 | $7.84 | $7.61 | $7.72 | $7.72 | 42,183,620 |
| 2020-03-24 | $7.49 | $7.53 | $7.25 | $7.53 | $7.53 | 30,018,620 |
| 2020-03-23 | $7.50 | $7.58 | $7.25 | $7.33 | $7.33 | 31,224,380 |
| 2020-03-20 | $7.69 | $7.78 | $7.51 | $7.75 | $7.75 | 33,311,640 |
| 2020-03-19 | $7.47 | $7.73 | $7.31 | $7.65 | $7.65 | 46,024,180 |
| 2020-03-18 | $7.77 | $7.90 | $7.48 | $7.48 | $7.48 | 44,957,990 |
| 2020-03-17 | $7.89 | $7.94 | $7.22 | $7.67 | $7.67 | 52,179,560 |
| 2020-03-16 | $8.27 | $8.33 | $7.63 | $7.73 | $7.73 | 54,774,620 |
| 2020-03-13 | $7.80 | $8.38 | $7.53 | $8.17 | $8.17 | 59,150,450 |
| 2020-03-12 | $8.20 | $8.38 | $8.10 | $8.26 | $8.26 | 44,146,400 |
| 2020-03-11 | $8.63 | $8.64 | $8.30 | $8.30 | $8.30 | 51,497,500 |
| 2020-03-10 | $8.20 | $8.65 | $8.20 | $8.62 | $8.62 | 73,935,230 |
| 2020-03-09 | $8.47 | $8.65 | $8.20 | $8.31 | $8.31 | 70,110,440 |
| 2020-03-06 | $8.89 | $8.94 | $8.72 | $8.74 | $8.74 | 81,520,840 |
| 2020-03-05 | $9.15 | $9.43 | $8.82 | $9.14 | $9.14 | 134,656,520 |
| 2020-03-04 | $8.65 | $8.95 | $8.52 | $8.95 | $8.95 | 92,568,360 |
| 2020-03-03 | $8.89 | $9.17 | $8.60 | $8.71 | $8.71 | 98,580,120 |
| 2020-03-02 | $8.31 | $8.78 | $8.30 | $8.67 | $8.67 | 85,403,630 |
| 2020-02-28 | $8.40 | $8.66 | $8.10 | $8.19 | $8.19 | 97,091,810 |
| 2020-02-27 | $8.82 | $9.15 | $8.80 | $8.94 | $8.94 | 92,652,790 |
| 2020-02-26 | $8.96 | $9.22 | $8.62 | $8.74 | $8.74 | 111,741,770 |
| 2020-02-25 | $8.98 | $9.38 | $8.58 | $9.25 | $9.25 | 166,960,150 |
| 2020-02-24 | $9.37 | $9.74 | $9.12 | $9.41 | $9.41 | 168,189,960 |
| 2020-02-21 | $9.80 | $10.45 | $9.50 | $9.69 | $9.69 | 242,932,510 |
| 2020-02-20 | $8.53 | $9.54 | $8.38 | $9.54 | $9.54 | 205,496,550 |
| 2020-02-19 | $8.38 | $9.07 | $8.26 | $8.67 | $8.67 | 171,419,670 |
| 2020-02-18 | $8.76 | $9.10 | $8.22 | $8.48 | $8.48 | 200,413,170 |
| 2020-02-17 | $8.10 | $8.59 | $8.00 | $8.59 | $8.59 | 177,372,210 |
| 2020-02-14 | $7.08 | $7.81 | $7.07 | $7.81 | $7.81 | 150,688,570 |
| 2020-02-13 | $7.17 | $7.35 | $7.09 | $7.10 | $7.10 | 45,747,350 |
| 2020-02-12 | $7.00 | $7.25 | $6.94 | $7.25 | $7.25 | 60,888,560 |
| 2020-02-11 | $7.14 | $7.29 | $7.02 | $7.03 | $7.03 | 42,391,940 |
| 2020-02-10 | $6.97 | $7.26 | $6.93 | $7.14 | $7.14 | 55,482,190 |
| 2020-02-07 | $6.98 | $7.14 | $6.85 | $7.01 | $7.01 | 61,198,740 |
| 2020-02-06 | $6.80 | $7.08 | $6.73 | $7.00 | $7.00 | 66,529,470 |
| 2020-02-05 | $6.62 | $7.10 | $6.55 | $6.80 | $6.80 | 64,065,390 |
| 2020-02-04 | $6.28 | $6.81 | $6.28 | $6.62 | $6.62 | 84,340,120 |
| 2020-02-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 3,333,400 |
| 2020-01-31 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-01-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-01-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-01-28 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-01-27 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-01-24 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2020-01-23 | $7.82 | $8.05 | $7.62 | $7.76 | $7.76 | 40,854,410 |
| 2020-01-22 | $7.75 | $8.11 | $7.52 | $7.94 | $7.94 | 43,613,030 |
| 2020-01-21 | $8.04 | $8.06 | $7.80 | $7.85 | $7.85 | 35,111,290 |
| 2020-01-20 | $7.99 | $8.10 | $7.84 | $8.09 | $8.09 | 32,139,600 |
| 2020-01-17 | $8.07 | $8.20 | $8.02 | $8.03 | $8.03 | 32,108,800 |
| 2020-01-16 | $8.20 | $8.22 | $8.05 | $8.07 | $8.07 | 32,891,720 |
| 2020-01-15 | $8.14 | $8.28 | $8.08 | $8.17 | $8.17 | 33,430,200 |
| 2020-01-14 | $8.34 | $8.35 | $8.13 | $8.15 | $8.15 | 38,082,970 |
| 2020-01-13 | $8.15 | $8.30 | $8.05 | $8.30 | $8.30 | 46,205,690 |
| 2020-01-10 | $8.46 | $8.53 | $8.14 | $8.24 | $8.24 | 55,875,990 |
| 2020-01-09 | $8.35 | $8.59 | $8.30 | $8.36 | $8.36 | 66,178,490 |
| 2020-01-08 | $8.40 | $8.48 | $8.12 | $8.18 | $8.18 | 77,344,840 |
| 2020-01-07 | $8.34 | $8.58 | $8.27 | $8.58 | $8.58 | 90,250,040 |
| 2020-01-06 | $8.10 | $8.56 | $8.00 | $8.32 | $8.32 | 80,742,600 |
| 2020-01-03 | $8.19 | $8.35 | $8.10 | $8.22 | $8.22 | 64,876,580 |
| 2020-01-02 | $8.10 | $8.60 | $8.01 | $8.25 | $8.25 | 94,861,800 |
| 2020-01-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2019-12-31 | $7.95 | $8.03 | $7.74 | $7.89 | $7.89 | 48,364,320 |
| 2019-12-30 | $7.63 | $8.18 | $7.33 | $8.00 | $8.00 | 80,559,870 |
| 2019-12-27 | $8.14 | $8.27 | $7.85 | $7.87 | $7.87 | 76,806,460 |
| 2019-12-26 | $7.96 | $8.17 | $7.87 | $8.14 | $8.14 | 61,696,830 |
| 2019-12-25 | $7.96 | $8.10 | $7.84 | $7.94 | $7.94 | 51,601,040 |
| 2019-12-24 | $7.93 | $8.05 | $7.86 | $7.98 | $7.98 | 47,836,340 |
| 2019-12-23 | $8.35 | $8.35 | $7.83 | $7.86 | $7.86 | 78,098,170 |
| 2019-12-20 | $8.70 | $8.95 | $8.20 | $8.30 | $8.30 | 98,068,440 |
| 2019-12-19 | $8.53 | $8.74 | $8.52 | $8.69 | $8.69 | 72,570,210 |
| 2019-12-18 | $8.63 | $8.80 | $8.49 | $8.61 | $8.61 | 101,094,460 |
| 2019-12-17 | $8.34 | $9.14 | $8.34 | $8.60 | $8.60 | 142,519,580 |
| 2019-12-16 | $8.24 | $8.80 | $8.11 | $8.49 | $8.49 | 117,121,870 |
| 2019-12-13 | $8.00 | $8.45 | $7.91 | $8.28 | $8.28 | 138,357,610 |
| 2019-12-12 | $7.70 | $7.85 | $7.68 | $7.69 | $7.69 | 45,445,490 |
| 2019-12-11 | $7.86 | $8.10 | $7.83 | $7.88 | $7.88 | 69,645,460 |
| 2019-12-10 | $7.76 | $8.10 | $7.51 | $7.91 | $7.91 | 79,245,450 |
| 2019-12-09 | $7.77 | $7.89 | $7.65 | $7.76 | $7.76 | 54,443,990 |
| 2019-12-06 | $7.82 | $7.87 | $7.60 | $7.79 | $7.79 | 66,544,970 |
| 2019-12-05 | $7.50 | $8.09 | $7.45 | $7.70 | $7.70 | 94,200,780 |
| 2019-12-04 | $7.30 | $7.54 | $7.30 | $7.41 | $7.41 | 43,791,800 |
| 2019-12-03 | $7.31 | $7.44 | $7.24 | $7.40 | $7.40 | 68,251,290 |
| 2019-12-02 | $7.00 | $7.61 | $6.99 | $7.53 | $7.53 | 121,854,090 |
| 2019-11-29 | $6.85 | $6.99 | $6.75 | $6.92 | $6.92 | 23,479,440 |
| 2019-11-28 | $6.81 | $6.91 | $6.80 | $6.83 | $6.83 | 13,630,600 |
| 2019-11-27 | $6.85 | $6.95 | $6.83 | $6.86 | $6.86 | 15,792,280 |
| 2019-11-26 | $6.97 | $7.00 | $6.89 | $6.90 | $6.90 | 15,130,770 |
| 2019-11-25 | $6.99 | $7.01 | $6.86 | $6.95 | $6.95 | 19,018,450 |
| 2019-11-22 | $7.03 | $7.17 | $6.90 | $6.96 | $6.96 | 30,217,960 |
| 2019-11-21 | $7.00 | $7.09 | $6.93 | $7.03 | $7.03 | 19,364,220 |
| 2019-11-20 | $7.20 | $7.23 | $7.01 | $7.04 | $7.04 | 29,868,270 |
| 2019-11-19 | $7.06 | $7.23 | $7.02 | $7.20 | $7.20 | 34,725,590 |
| 2019-11-18 | $6.88 | $7.06 | $6.85 | $7.03 | $7.03 | 25,486,640 |
| 2019-11-15 | $7.00 | $7.06 | $6.87 | $6.88 | $6.88 | 25,945,580 |
| 2019-11-14 | $6.93 | $7.12 | $6.89 | $7.03 | $7.03 | 27,672,550 |
| 2019-11-13 | $7.10 | $7.10 | $6.94 | $6.97 | $6.97 | 22,624,680 |
| 2019-11-12 | $7.20 | $7.24 | $6.84 | $7.11 | $7.11 | 40,434,560 |
| 2019-11-11 | $7.23 | $7.36 | $7.09 | $7.17 | $7.17 | 34,127,290 |
| 2019-11-08 | $7.46 | $7.60 | $7.36 | $7.39 | $7.39 | 37,739,400 |
| 2019-11-07 | $7.29 | $7.43 | $7.21 | $7.35 | $7.35 | 29,198,990 |
| 2019-11-06 | $7.61 | $7.65 | $7.27 | $7.32 | $7.32 | 52,318,410 |
| 2019-11-05 | $7.47 | $7.76 | $7.42 | $7.69 | $7.69 | 63,777,940 |
| 2019-11-04 | $7.40 | $7.60 | $7.40 | $7.44 | $7.44 | 36,458,100 |
| 2019-11-01 | $7.28 | $7.52 | $7.23 | $7.44 | $7.44 | 30,757,430 |
| 2019-10-31 | $7.29 | $7.55 | $7.29 | $7.38 | $7.38 | 34,518,020 |
| 2019-10-30 | $7.63 | $7.63 | $7.35 | $7.36 | $7.36 | 47,802,090 |
| 2019-10-29 | $8.02 | $8.02 | $7.70 | $7.72 | $7.72 | 59,927,690 |
| 2019-10-28 | $8.03 | $8.20 | $7.80 | $8.02 | $8.02 | 99,049,970 |
| 2019-10-25 | $7.42 | $7.75 | $7.38 | $7.69 | $7.69 | 57,404,860 |
| 2019-10-24 | $7.38 | $7.57 | $7.34 | $7.47 | $7.47 | 36,714,960 |
| 2019-10-23 | $7.71 | $7.76 | $7.36 | $7.44 | $7.44 | 44,979,730 |
| 2019-10-22 | $7.58 | $7.72 | $7.50 | $7.67 | $7.67 | 40,850,900 |
| 2019-10-21 | $7.43 | $7.63 | $7.28 | $7.60 | $7.60 | 41,493,040 |
| 2019-10-18 | $7.70 | $7.77 | $7.35 | $7.48 | $7.48 | 44,426,060 |
| 2019-10-17 | $7.58 | $7.77 | $7.58 | $7.65 | $7.65 | 39,542,010 |
| 2019-10-16 | $7.85 | $8.07 | $7.61 | $7.61 | $7.61 | 56,586,820 |
| 2019-10-15 | $8.03 | $8.04 | $7.78 | $7.78 | $7.78 | 67,670,090 |
| 2019-10-14 | $7.81 | $8.44 | $7.61 | $8.15 | $8.15 | 125,153,740 |
| 2019-10-11 | $7.36 | $7.87 | $7.24 | $7.68 | $7.68 | 120,537,550 |
| 2019-10-10 | $7.44 | $7.57 | $7.21 | $7.47 | $7.47 | 104,114,580 |
| 2019-10-09 | $7.31 | $7.94 | $7.31 | $7.65 | $7.65 | 136,844,700 |
| 2019-10-08 | $8.86 | $9.01 | $8.12 | $8.12 | $8.12 | 22,296,500 |
| 2019-10-07 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2019-10-04 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2019-10-03 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2019-10-02 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2019-10-01 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2019-09-30 | $9.10 | $9.48 | $8.95 | $9.02 | $9.02 | 118,166,990 |
| 2019-09-27 | $8.69 | $9.14 | $8.52 | $9.14 | $9.14 | 97,668,800 |
| 2019-09-26 | $8.73 | $9.25 | $8.70 | $8.85 | $8.85 | 125,484,700 |
| 2019-09-25 | $8.69 | $9.18 | $8.55 | $8.87 | $8.87 | 99,178,170 |
| 2019-09-24 | $8.61 | $9.25 | $8.49 | $8.87 | $8.87 | 123,386,340 |
| 2019-09-23 | $8.72 | $8.73 | $8.41 | $8.58 | $8.58 | 82,648,540 |
| 2019-09-20 | $9.00 | $9.17 | $8.85 | $8.90 | $8.90 | 83,860,440 |
| 2019-09-19 | $9.00 | $9.09 | $8.70 | $9.08 | $9.08 | 94,300,910 |
| 2019-09-18 | $8.99 | $9.06 | $8.70 | $8.90 | $8.90 | 94,677,810 |
| 2019-09-17 | $9.12 | $9.18 | $8.76 | $9.02 | $9.02 | 111,584,000 |
| 2019-09-16 | $9.40 | $9.54 | $9.15 | $9.28 | $9.28 | 127,858,600 |
| 2019-09-13 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2019-09-12 | $9.45 | $9.68 | $9.08 | $9.51 | $9.51 | 177,734,040 |
| 2019-09-11 | $10.31 | $10.47 | $9.35 | $9.42 | $9.42 | 268,534,920 |
| 2019-09-10 | $9.08 | $10.13 | $9.00 | $10.13 | $10.13 | 254,258,380 |
| 2019-09-09 | $9.21 | $9.21 | $8.45 | $9.21 | $9.21 | 267,479,350 |
| 2019-09-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 11,578,500 |
| 2019-09-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 29,758,180 |
| 2019-09-04 | $6.63 | $7.03 | $6.60 | $6.92 | $6.92 | 100,472,910 |
| 2019-09-03 | $6.69 | $6.75 | $6.50 | $6.70 | $6.70 | 54,814,530 |
| 2019-09-02 | $6.32 | $6.89 | $6.32 | $6.70 | $6.70 | 74,527,020 |
| 2019-08-30 | $6.70 | $6.87 | $6.26 | $6.44 | $6.44 | 67,425,500 |
| 2019-08-29 | $6.70 | $6.88 | $6.60 | $6.62 | $6.62 | 61,038,810 |
| 2019-08-28 | $6.49 | $6.88 | $6.39 | $6.80 | $6.80 | 77,163,920 |
| 2019-08-27 | $6.46 | $6.90 | $6.38 | $6.60 | $6.60 | 79,969,290 |
| 2019-08-26 | $6.37 | $6.49 | $6.25 | $6.37 | $6.37 | 74,215,830 |
| 2019-08-23 | $6.48 | $7.01 | $6.48 | $6.75 | $6.75 | 120,306,160 |
| 2019-08-22 | $6.38 | $6.47 | $6.27 | $6.37 | $6.37 | 37,058,560 |
| 2019-08-21 | $6.40 | $6.48 | $6.30 | $6.36 | $6.36 | 45,947,170 |
| 2019-08-20 | $6.37 | $6.75 | $6.25 | $6.44 | $6.44 | 106,743,900 |
| 2019-08-19 | $5.79 | $6.30 | $5.74 | $6.30 | $6.30 | 92,513,780 |
| 2019-08-16 | $5.63 | $5.98 | $5.61 | $5.73 | $5.73 | 36,960,190 |
| 2019-08-15 | $5.43 | $5.70 | $5.35 | $5.66 | $5.66 | 24,324,840 |
| 2019-08-14 | $5.75 | $5.78 | $5.63 | $5.66 | $5.66 | 16,095,500 |
| 2019-08-13 | $5.73 | $5.73 | $5.59 | $5.63 | $5.63 | 20,052,860 |
| 2019-08-12 | $5.68 | $5.80 | $5.66 | $5.78 | $5.78 | 19,324,860 |
| 2019-08-09 | $5.82 | $5.83 | $5.61 | $5.65 | $5.65 | 20,113,340 |
| 2019-08-08 | $5.79 | $5.84 | $5.71 | $5.77 | $5.77 | 25,165,730 |
| 2019-08-07 | $5.82 | $5.87 | $5.63 | $5.64 | $5.64 | 22,960,450 |
| 2019-08-06 | $5.85 | $5.85 | $5.38 | $5.77 | $5.77 | 44,539,490 |
| 2019-08-05 | $5.99 | $6.12 | $5.91 | $5.97 | $5.97 | 19,344,400 |
| 2019-08-02 | $5.96 | $6.04 | $5.88 | $6.02 | $6.02 | 24,487,900 |
| 2019-08-01 | $6.20 | $6.27 | $6.12 | $6.17 | $6.17 | 23,427,820 |
| 2019-07-31 | $6.34 | $6.35 | $6.27 | $6.30 | $6.30 | 18,821,090 |
| 2019-07-30 | $6.29 | $6.56 | $6.28 | $6.39 | $6.39 | 32,585,570 |
| 2019-07-29 | $6.35 | $6.40 | $6.25 | $6.27 | $6.27 | 19,227,890 |
| 2019-07-26 | $6.39 | $6.47 | $6.35 | $6.40 | $6.40 | 15,539,200 |
| 2019-07-25 | $6.37 | $6.50 | $6.36 | $6.42 | $6.42 | 19,482,100 |
| 2019-07-24 | $6.40 | $6.59 | $6.37 | $6.44 | $6.44 | 27,572,140 |
| 2019-07-23 | $6.29 | $6.41 | $6.29 | $6.37 | $6.37 | 16,023,240 |
| 2019-07-22 | $6.60 | $6.63 | $6.27 | $6.32 | $6.32 | 28,801,750 |
| 2019-07-19 | $6.43 | $6.79 | $6.43 | $6.57 | $6.57 | 33,364,120 |
| 2019-07-18 | $6.56 | $6.57 | $6.41 | $6.41 | $6.41 | 23,019,440 |
| 2019-07-17 | $6.62 | $6.75 | $6.56 | $6.64 | $6.64 | 24,841,000 |
| 2019-07-16 | $6.72 | $6.72 | $6.60 | $6.62 | $6.62 | 22,672,320 |
| 2019-07-15 | $6.49 | $6.92 | $6.32 | $6.72 | $6.72 | 44,565,900 |
| 2019-07-12 | $6.50 | $6.53 | $6.23 | $6.48 | $6.48 | 29,100,440 |
| 2019-07-11 | $6.61 | $6.72 | $6.51 | $6.53 | $6.53 | 24,221,100 |
| 2019-07-10 | $6.66 | $6.69 | $6.48 | $6.52 | $6.52 | 18,923,750 |
| 2019-07-09 | $6.58 | $6.70 | $6.55 | $6.66 | $6.66 | 24,619,250 |
| 2019-07-08 | $6.99 | $7.00 | $6.51 | $6.64 | $6.64 | 42,817,550 |
| 2019-07-05 | $7.14 | $7.18 | $6.91 | $7.03 | $7.03 | 28,030,480 |
| 2019-07-04 | $7.08 | $7.24 | $7.06 | $7.13 | $7.13 | 28,975,530 |
| 2019-07-03 | $7.12 | $7.17 | $7.02 | $7.07 | $7.07 | 32,110,670 |
| 2019-07-02 | $7.38 | $7.41 | $7.16 | $7.19 | $7.19 | 39,473,570 |
| 2019-07-01 | $7.37 | $7.53 | $7.28 | $7.34 | $7.34 | 64,675,290 |
| 2019-06-28 | $7.22 | $7.23 | $7.01 | $7.09 | $7.09 | 38,271,840 |
| 2019-06-27 | $7.21 | $7.52 | $7.21 | $7.26 | $7.26 | 55,727,100 |
| 2019-06-26 | $7.15 | $7.30 | $7.09 | $7.13 | $7.13 | 41,268,540 |
| 2019-06-25 | $7.45 | $7.47 | $7.11 | $7.38 | $7.38 | 79,439,890 |
| 2019-06-24 | $7.89 | $7.95 | $7.50 | $7.59 | $7.59 | 91,795,890 |
| 2019-06-21 | $7.56 | $7.98 | $7.48 | $7.89 | $7.89 | 131,311,860 |
| 2019-06-20 | $7.01 | $7.89 | $6.98 | $7.61 | $7.61 | 150,187,740 |
| 2019-06-19 | $7.64 | $7.65 | $7.12 | $7.19 | $7.19 | 125,677,700 |
| 2019-06-18 | $6.80 | $7.05 | $6.60 | $6.95 | $6.95 | 63,942,520 |
| 2019-06-17 | $6.56 | $6.80 | $6.56 | $6.72 | $6.72 | 37,527,700 |
| 2019-06-14 | $6.90 | $7.08 | $6.57 | $6.63 | $6.63 | 62,190,060 |
| 2019-06-13 | $6.56 | $7.03 | $6.51 | $6.91 | $6.91 | 90,023,510 |
| 2019-06-12 | $6.71 | $7.10 | $6.45 | $6.69 | $6.69 | 130,798,970 |
| 2019-06-11 | $5.95 | $6.57 | $5.90 | $6.57 | $6.57 | 63,171,500 |
| 2019-06-10 | $6.15 | $6.19 | $5.71 | $5.97 | $5.97 | 41,663,810 |
| 2019-06-07 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2019-06-06 | $6.35 | $6.36 | $6.00 | $6.13 | $6.13 | 36,673,260 |
| 2019-06-05 | $6.59 | $6.65 | $6.40 | $6.43 | $6.43 | 35,408,760 |
| 2019-06-04 | $6.40 | $6.60 | $6.39 | $6.48 | $6.48 | 35,058,730 |
| 2019-06-03 | $6.58 | $6.77 | $6.41 | $6.50 | $6.50 | 43,574,340 |
| 2019-05-31 | $6.79 | $6.90 | $6.60 | $6.65 | $6.65 | 43,950,030 |
| 2019-05-30 | $6.74 | $6.74 | $6.44 | $6.63 | $6.63 | 55,218,840 |
| 2019-05-29 | $6.77 | $7.00 | $6.70 | $6.83 | $6.83 | 49,856,790 |
| 2019-05-28 | $7.01 | $7.05 | $6.79 | $6.85 | $6.85 | 66,463,540 |
| 2019-05-27 | $6.78 | $7.15 | $6.38 | $7.01 | $7.01 | 84,288,260 |
| 2019-05-24 | $6.78 | $7.07 | $6.75 | $6.85 | $6.85 | 67,653,000 |
| 2019-05-23 | $6.87 | $7.15 | $6.58 | $6.84 | $6.84 | 86,654,500 |
| 2019-05-22 | $7.18 | $7.18 | $6.75 | $6.87 | $6.87 | 119,056,700 |
| 2019-05-21 | $6.31 | $7.00 | $6.31 | $7.00 | $7.00 | 68,717,650 |
| 2019-05-20 | $6.70 | $6.74 | $5.95 | $6.36 | $6.36 | 82,436,760 |
| 2019-05-17 | $6.87 | $7.18 | $6.42 | $6.61 | $6.61 | 93,807,230 |
| 2019-05-16 | $7.00 | $7.04 | $6.80 | $6.92 | $6.92 | 92,073,010 |
| 2019-05-15 | $7.28 | $7.37 | $6.95 | $7.09 | $7.09 | 153,441,160 |
| 2019-05-14 | $6.25 | $6.91 | $6.25 | $6.91 | $6.91 | 75,004,450 |
| 2019-05-13 | $6.45 | $6.57 | $6.22 | $6.28 | $6.28 | 74,783,640 |
| 2019-05-10 | $6.31 | $6.68 | $6.15 | $6.61 | $6.61 | 111,607,950 |
| 2019-05-09 | $6.07 | $6.53 | $6.07 | $6.26 | $6.26 | 77,002,990 |
| 2019-05-08 | $6.60 | $6.83 | $6.37 | $6.37 | $6.37 | 124,909,750 |
| 2019-05-07 | $6.38 | $7.47 | $6.38 | $7.08 | $7.08 | 175,451,290 |
| 2019-05-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 2,422,400 |
| 2019-05-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-05-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-05-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-04-30 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 3,612,500 |
| 2019-04-29 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 9,018,700 |
| 2019-04-26 | $9.60 | $10.17 | $9.51 | $9.73 | $9.73 | 53,052,420 |
| 2019-04-25 | $10.24 | $10.55 | $9.88 | $9.88 | $9.88 | 65,152,710 |
| 2019-04-24 | $10.27 | $10.58 | $10.12 | $10.32 | $10.32 | 61,097,070 |
| 2019-04-23 | $9.81 | $10.93 | $9.63 | $10.48 | $10.48 | 110,301,480 |
| 2019-04-22 | $10.09 | $10.18 | $9.40 | $9.94 | $9.94 | 72,816,650 |
| 2019-04-19 | $10.25 | $10.69 | $10.24 | $10.37 | $10.37 | 56,241,690 |
| 2019-04-18 | $10.37 | $10.43 | $10.03 | $10.24 | $10.24 | 52,352,110 |
| 2019-04-17 | $10.55 | $10.59 | $10.36 | $10.41 | $10.41 | 54,682,060 |
| 2019-04-16 | $10.10 | $10.70 | $10.00 | $10.61 | $10.61 | 59,201,910 |
| 2019-04-15 | $11.09 | $11.25 | $10.34 | $10.40 | $10.40 | 62,465,460 |
| 2019-04-12 | $10.51 | $10.95 | $10.51 | $10.75 | $10.75 | 55,135,610 |
| 2019-04-11 | $11.01 | $11.16 | $10.60 | $10.61 | $10.61 | 76,547,960 |
| 2019-04-10 | $10.80 | $11.55 | $10.68 | $11.12 | $11.12 | 97,196,800 |
| 2019-04-09 | $11.26 | $11.54 | $11.10 | $11.17 | $11.17 | 98,930,780 |
| 2019-04-08 | $10.98 | $12.10 | $10.58 | $11.67 | $11.67 | 164,540,160 |
| 2019-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2019-04-04 | $11.70 | $11.83 | $11.12 | $11.18 | $11.18 | 173,541,770 |
| 2019-04-03 | $11.69 | $12.20 | $11.31 | $11.95 | $11.95 | 215,994,260 |
| 2019-04-02 | $11.65 | $12.41 | $11.34 | $11.71 | $11.71 | 267,916,690 |
| 2019-04-01 | $10.74 | $11.28 | $10.68 | $11.28 | $11.28 | 190,939,520 |
| 2019-03-29 | $9.33 | $10.25 | $9.21 | $10.25 | $10.25 | 155,065,300 |
| 2019-03-28 | $9.47 | $9.84 | $9.22 | $9.32 | $9.32 | 78,711,440 |
| 2019-03-27 | $10.33 | $10.41 | $9.35 | $9.69 | $9.69 | 102,993,260 |
| 2019-03-26 | $10.25 | $10.48 | $10.06 | $10.21 | $10.21 | 73,975,630 |
| 2019-03-25 | $10.31 | $10.86 | $10.15 | $10.25 | $10.25 | 96,902,320 |
| 2019-03-22 | $10.96 | $11.16 | $10.61 | $10.71 | $10.71 | 140,569,030 |
| 2019-03-21 | $10.99 | $12.25 | $10.55 | $11.38 | $11.38 | 260,460,280 |
| 2019-03-20 | $10.55 | $11.80 | $10.55 | $11.38 | $11.38 | 185,831,030 |
| 2019-03-19 | $10.77 | $11.67 | $10.55 | $10.80 | $10.80 | 163,856,940 |
| 2019-03-18 | $10.20 | $11.27 | $9.80 | $11.27 | $11.27 | 172,873,740 |
| 2019-03-15 | $11.17 | $11.29 | $10.28 | $10.31 | $10.31 | 129,226,580 |
| 2019-03-14 | $10.80 | $11.29 | $10.47 | $10.75 | $10.75 | 156,939,000 |
| 2019-03-13 | $13.43 | $13.78 | $11.57 | $11.63 | $11.63 | 256,192,100 |
| 2019-03-12 | $11.68 | $12.85 | $11.68 | $12.85 | $12.85 | 258,843,350 |
| 2019-03-11 | $12.34 | $13.45 | $11.68 | $11.68 | $11.68 | 221,702,340 |
| 2019-03-08 | $11.30 | $12.98 | $11.00 | $12.98 | $12.98 | 302,864,980 |
| 2019-03-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 10,891,830 |
| 2019-03-06 | $10.73 | $10.73 | $10.34 | $10.73 | $10.73 | 113,124,910 |
| 2019-03-05 | $9.00 | $9.75 | $8.86 | $9.75 | $9.75 | 129,627,810 |
| 2019-03-04 | $8.27 | $8.86 | $8.27 | $8.86 | $8.86 | 165,439,450 |
| 2019-03-01 | $7.06 | $8.58 | $7.06 | $8.05 | $8.05 | 281,626,860 |
| 2019-02-28 | $7.84 | $7.84 | $7.39 | $7.84 | $7.84 | 310,136,610 |
| 2019-02-27 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 4,364,230 |
| 2019-02-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 4,398,240 |
| 2019-02-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 1,923,350 |
| 2019-02-22 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 13,015,120 |
| 2019-02-21 | $4.31 | $4.86 | $4.31 | $4.86 | $4.86 | 61,962,830 |
| 2019-02-20 | $4.53 | $4.66 | $4.40 | $4.42 | $4.42 | 98,854,330 |
| 2019-02-19 | $3.94 | $4.24 | $3.83 | $4.24 | $4.24 | 26,601,020 |
| 2019-02-18 | $3.65 | $3.88 | $3.65 | $3.85 | $3.85 | 27,520,060 |
| 2019-02-15 | $3.66 | $3.70 | $3.60 | $3.63 | $3.63 | 11,831,560 |
| 2019-02-14 | $3.68 | $3.74 | $3.64 | $3.67 | $3.67 | 12,269,990 |
| 2019-02-13 | $3.57 | $3.85 | $3.55 | $3.69 | $3.69 | 21,803,570 |
| 2019-02-12 | $3.51 | $3.63 | $3.51 | $3.57 | $3.57 | 9,814,240 |
| 2019-02-11 | $3.49 | $3.58 | $3.45 | $3.54 | $3.54 | 9,005,540 |
| 2019-02-08 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2019-02-07 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2019-02-06 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2019-02-05 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2019-02-04 | $3.42 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| 2019-02-01 | $3.37 | $3.42 | $3.34 | $3.42 | $3.42 | 4,636,340 |
| 2019-01-31 | $3.32 | $3.40 | $3.30 | $3.33 | $3.33 | 6,060,140 |
| 2019-01-30 | $3.35 | $3.38 | $3.32 | $3.32 | $3.32 | 3,296,100 |
| 2019-01-29 | $3.49 | $3.49 | $3.25 | $3.37 | $3.37 | 7,429,410 |
| 2019-01-28 | $3.56 | $3.58 | $3.48 | $3.49 | $3.49 | 5,860,100 |
| 2019-01-25 | $3.52 | $3.61 | $3.49 | $3.53 | $3.53 | 8,578,310 |
| 2019-01-24 | $3.48 | $3.54 | $3.47 | $3.51 | $3.51 | 4,525,500 |
| 2019-01-23 | $3.47 | $3.51 | $3.47 | $3.48 | $3.48 | 3,116,870 |
| 2019-01-22 | $3.56 | $3.56 | $3.49 | $3.50 | $3.50 | 4,496,730 |
| 2019-01-21 | $3.55 | $3.59 | $3.54 | $3.55 | $3.55 | 4,045,700 |
| 2019-01-18 | $3.56 | $3.58 | $3.49 | $3.54 | $3.54 | 6,479,830 |
| 2019-01-17 | $3.61 | $3.65 | $3.54 | $3.54 | $3.54 | 12,046,000 |
| 2019-01-16 | $3.65 | $3.86 | $3.60 | $3.66 | $3.66 | 21,036,590 |
| 2019-01-15 | $3.46 | $3.56 | $3.46 | $3.55 | $3.55 | 6,916,220 |
| 2019-01-14 | $3.51 | $3.55 | $3.46 | $3.48 | $3.48 | 4,566,800 |
| 2019-01-11 | $3.48 | $3.53 | $3.47 | $3.52 | $3.52 | 4,876,200 |
| 2019-01-10 | $3.51 | $3.57 | $3.45 | $3.49 | $3.49 | 7,429,230 |
| 2019-01-09 | $3.49 | $3.61 | $3.49 | $3.51 | $3.51 | 9,257,090 |
| 2019-01-08 | $3.50 | $3.57 | $3.49 | $3.50 | $3.50 | 7,109,460 |
| 2019-01-07 | $3.53 | $3.56 | $3.47 | $3.53 | $3.53 | 9,267,480 |
| 2019-01-04 | $3.30 | $3.64 | $3.29 | $3.54 | $3.54 | 14,863,460 |
| 2019-01-03 | $3.33 | $3.43 | $3.31 | $3.36 | $3.36 | 5,852,090 |
| 2019-01-02 | $3.34 | $3.37 | $3.28 | $3.32 | $3.32 | 4,110,600 |
| 2019-01-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2018-12-31 | $3.34 | $3.34 | $3.34 | $3.34 | $3.34 | 0 |
| 2018-12-28 | $3.26 | $3.35 | $3.25 | $3.34 | $3.34 | 5,052,650 |
| 2018-12-27 | $3.38 | $3.41 | $3.25 | $3.25 | $3.25 | 4,964,000 |
| 2018-12-26 | $3.36 | $3.37 | $3.33 | $3.35 | $3.35 | 3,249,900 |
| 2018-12-25 | $3.39 | $3.40 | $3.24 | $3.36 | $3.36 | 7,273,990 |
| 2018-12-24 | $3.42 | $3.45 | $3.40 | $3.45 | $3.45 | 2,861,300 |
| 2018-12-21 | $3.44 | $3.46 | $3.40 | $3.44 | $3.44 | 2,943,110 |
| 2018-12-20 | $3.42 | $3.48 | $3.40 | $3.45 | $3.45 | 3,998,510 |
| 2018-12-19 | $3.50 | $3.51 | $3.41 | $3.42 | $3.42 | 3,074,300 |
| 2018-12-18 | $3.47 | $3.52 | $3.45 | $3.48 | $3.48 | 3,548,800 |
| 2018-12-17 | $3.51 | $3.54 | $3.46 | $3.51 | $3.51 | 4,368,920 |
| 2018-12-14 | $3.61 | $3.63 | $3.53 | $3.54 | $3.54 | 5,128,210 |
| 2018-12-13 | $3.61 | $3.66 | $3.57 | $3.63 | $3.63 | 5,495,800 |
| 2018-12-12 | $3.60 | $3.64 | $3.59 | $3.60 | $3.60 | 3,371,700 |
| 2018-12-11 | $3.60 | $3.62 | $3.55 | $3.60 | $3.60 | 3,516,100 |
| 2018-12-10 | $3.60 | $3.64 | $3.56 | $3.59 | $3.59 | 3,372,070 |
| 2018-12-07 | $3.60 | $3.67 | $3.60 | $3.62 | $3.62 | 3,923,700 |
| 2018-12-06 | $3.65 | $3.66 | $3.61 | $3.62 | $3.62 | 5,644,720 |
| 2018-12-05 | $3.68 | $3.72 | $3.64 | $3.67 | $3.67 | 9,000,690 |
| 2018-12-04 | $3.66 | $3.82 | $3.63 | $3.76 | $3.76 | 16,542,960 |
| 2018-12-03 | $3.65 | $3.70 | $3.61 | $3.63 | $3.63 | 9,704,190 |
| 2018-11-30 | $3.53 | $3.56 | $3.45 | $3.54 | $3.54 | 6,053,400 |
| 2018-11-29 | $3.66 | $3.68 | $3.52 | $3.53 | $3.53 | 8,819,000 |
| 2018-11-28 | $3.60 | $3.67 | $3.50 | $3.67 | $3.67 | 10,895,300 |
| 2018-11-27 | $3.60 | $3.64 | $3.56 | $3.60 | $3.60 | 6,719,300 |
| 2018-11-26 | $3.60 | $3.64 | $3.52 | $3.57 | $3.57 | 7,207,660 |
| 2018-11-23 | $3.76 | $3.77 | $3.55 | $3.59 | $3.59 | 12,845,870 |
| 2018-11-22 | $3.83 | $3.84 | $3.75 | $3.76 | $3.76 | 10,691,000 |
| 2018-11-21 | $3.73 | $3.84 | $3.70 | $3.82 | $3.82 | 15,128,530 |
| 2018-11-20 | $3.85 | $3.90 | $3.73 | $3.75 | $3.75 | 18,138,200 |
| 2018-11-19 | $3.92 | $3.99 | $3.85 | $3.89 | $3.89 | 23,619,410 |
| 2018-11-16 | $3.87 | $4.11 | $3.83 | $3.98 | $3.98 | 38,044,210 |
| 2018-11-15 | $3.72 | $3.96 | $3.70 | $3.90 | $3.90 | 31,627,170 |
| 2018-11-14 | $3.75 | $3.84 | $3.71 | $3.72 | $3.72 | 18,691,660 |
| 2018-11-13 | $3.63 | $3.85 | $3.57 | $3.78 | $3.78 | 29,243,530 |
| 2018-11-12 | $3.54 | $3.76 | $3.52 | $3.70 | $3.70 | 20,109,140 |
| 2018-11-09 | $3.54 | $3.59 | $3.50 | $3.58 | $3.58 | 9,222,530 |
| 2018-11-08 | $3.60 | $3.66 | $3.55 | $3.56 | $3.56 | 13,190,850 |
| 2018-11-07 | $3.63 | $3.66 | $3.57 | $3.58 | $3.58 | 11,334,520 |
| 2018-11-06 | $3.63 | $3.68 | $3.57 | $3.65 | $3.65 | 14,601,920 |
| 2018-11-05 | $3.69 | $3.71 | $3.58 | $3.67 | $3.67 | 22,850,950 |
| 2018-11-02 | $3.74 | $3.79 | $3.67 | $3.72 | $3.72 | 23,696,790 |
| 2018-11-01 | $3.69 | $3.91 | $3.67 | $3.69 | $3.69 | 34,940,060 |
| 2018-10-31 | $3.69 | $3.94 | $3.62 | $3.70 | $3.70 | 48,585,770 |
| 2018-10-30 | $3.30 | $3.66 | $3.26 | $3.66 | $3.66 | 18,340,230 |
| 2018-10-29 | $3.40 | $3.45 | $3.32 | $3.33 | $3.33 | 10,435,520 |
| 2018-10-26 | $3.47 | $3.60 | $3.42 | $3.45 | $3.45 | 14,021,830 |
| 2018-10-25 | $3.30 | $3.52 | $3.21 | $3.50 | $3.50 | 17,722,130 |
| 2018-10-24 | $3.38 | $3.48 | $3.30 | $3.40 | $3.40 | 12,713,520 |
| 2018-10-23 | $3.60 | $3.69 | $3.39 | $3.43 | $3.43 | 18,520,800 |
| 2018-10-22 | $3.30 | $3.58 | $3.29 | $3.52 | $3.52 | 20,527,210 |
| 2018-10-19 | $3.16 | $3.35 | $3.12 | $3.30 | $3.30 | 9,553,690 |
| 2018-10-18 | $3.34 | $3.36 | $3.20 | $3.21 | $3.21 | 6,413,200 |
| 2018-10-17 | $3.30 | $3.37 | $3.17 | $3.37 | $3.37 | 6,045,250 |
| 2018-10-16 | $3.31 | $3.35 | $3.24 | $3.27 | $3.27 | 4,032,100 |
| 2018-10-15 | $3.36 | $3.39 | $3.31 | $3.36 | $3.36 | 4,059,160 |
| 2018-10-12 | $3.26 | $3.39 | $3.15 | $3.37 | $3.37 | 8,866,360 |
| 2018-10-11 | $3.31 | $3.34 | $3.10 | $3.34 | $3.34 | 11,658,640 |
| 2018-10-10 | $3.35 | $3.38 | $3.33 | $3.37 | $3.37 | 2,457,600 |
| 2018-10-09 | $3.32 | $3.38 | $3.30 | $3.38 | $3.38 | 3,269,850 |
| 2018-10-08 | $3.37 | $3.37 | $3.25 | $3.37 | $3.37 | 4,992,450 |
| 2018-10-05 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2018-10-04 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2018-10-03 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2018-10-02 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2018-10-01 | $3.40 | $3.40 | $3.40 | $3.40 | $3.40 | 0 |
| 2018-09-28 | $3.41 | $3.42 | $3.38 | $3.40 | $3.40 | 3,043,600 |
| 2018-09-27 | $3.44 | $3.47 | $3.38 | $3.38 | $3.38 | 3,620,000 |
| 2018-09-26 | $3.43 | $3.48 | $3.43 | $3.46 | $3.46 | 3,743,110 |
| 2018-09-25 | $3.45 | $3.46 | $3.41 | $3.43 | $3.43 | 4,030,710 |
| 2018-09-24 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2018-09-21 | $3.41 | $3.49 | $3.40 | $3.47 | $3.47 | 4,291,840 |
| 2018-09-20 | $3.44 | $3.45 | $3.40 | $3.41 | $3.41 | 2,893,900 |
| 2018-09-19 | $3.42 | $3.49 | $3.40 | $3.45 | $3.45 | 3,764,500 |
| 2018-09-18 | $3.35 | $3.44 | $3.33 | $3.42 | $3.42 | 4,301,570 |
| 2018-09-17 | $3.43 | $3.43 | $3.31 | $3.36 | $3.36 | 4,353,090 |
| 2018-09-14 | $3.48 | $3.49 | $3.44 | $3.44 | $3.44 | 2,275,300 |
| 2018-09-13 | $3.46 | $3.50 | $3.45 | $3.48 | $3.48 | 3,529,810 |
| 2018-09-12 | $3.44 | $3.47 | $3.42 | $3.45 | $3.45 | 2,562,700 |
| 2018-09-11 | $3.49 | $3.51 | $3.41 | $3.44 | $3.44 | 5,146,510 |
| 2018-09-10 | $3.63 | $3.65 | $3.48 | $3.50 | $3.50 | 8,432,480 |
| 2018-09-07 | $3.64 | $3.69 | $3.61 | $3.63 | $3.63 | 4,451,800 |
| 2018-09-06 | $3.64 | $3.69 | $3.63 | $3.65 | $3.65 | 3,972,900 |
| 2018-09-05 | $3.68 | $3.70 | $3.65 | $3.66 | $3.66 | 3,526,890 |
| 2018-09-04 | $3.63 | $3.69 | $3.62 | $3.69 | $3.69 | 4,952,000 |
| 2018-09-03 | $3.66 | $3.68 | $3.61 | $3.64 | $3.64 | 4,166,100 |
| 2018-08-31 | $3.67 | $3.70 | $3.65 | $3.66 | $3.66 | 3,556,360 |
| 2018-08-30 | $3.73 | $3.75 | $3.66 | $3.67 | $3.67 | 4,583,500 |
| 2018-08-29 | $3.78 | $3.78 | $3.73 | $3.73 | $3.73 | 3,231,440 |
| 2018-08-28 | $3.79 | $3.81 | $3.76 | $3.78 | $3.78 | 4,105,850 |
| 2018-08-27 | $3.76 | $3.81 | $3.74 | $3.80 | $3.80 | 5,975,030 |
| 2018-08-24 | $3.71 | $3.81 | $3.71 | $3.75 | $3.75 | 3,822,820 |
| 2018-08-23 | $3.72 | $3.77 | $3.71 | $3.73 | $3.73 | 4,027,600 |
| 2018-08-22 | $3.75 | $3.76 | $3.72 | $3.73 | $3.73 | 2,570,500 |
| 2018-08-21 | $3.75 | $3.79 | $3.71 | $3.76 | $3.76 | 3,905,700 |
| 2018-08-20 | $3.73 | $3.76 | $3.68 | $3.75 | $3.75 | 3,251,400 |
| 2018-08-17 | $3.76 | $3.79 | $3.70 | $3.73 | $3.73 | 4,861,510 |
| 2018-08-16 | $3.70 | $3.79 | $3.65 | $3.74 | $3.74 | 4,618,220 |
| 2018-08-15 | $3.82 | $3.82 | $3.70 | $3.72 | $3.72 | 4,648,000 |
| 2018-08-14 | $3.83 | $3.84 | $3.78 | $3.82 | $3.82 | 3,485,530 |
| 2018-08-13 | $3.82 | $3.84 | $3.75 | $3.82 | $3.82 | 5,908,820 |
| 2018-08-10 | $3.85 | $3.88 | $3.83 | $3.87 | $3.87 | 5,030,210 |
| 2018-08-09 | $3.76 | $3.93 | $3.76 | $3.86 | $3.86 | 9,336,980 |
| 2018-08-08 | $3.85 | $3.86 | $3.77 | $3.79 | $3.79 | 4,976,200 |
| 2018-08-07 | $3.69 | $3.92 | $3.69 | $3.86 | $3.86 | 7,419,510 |
| 2018-08-06 | $3.63 | $3.76 | $3.63 | $3.70 | $3.70 | 6,710,600 |
| 2018-08-03 | $3.70 | $3.73 | $3.66 | $3.68 | $3.68 | 4,147,000 |
| 2018-08-02 | $3.75 | $3.78 | $3.61 | $3.71 | $3.71 | 7,939,900 |
| 2018-08-01 | $3.90 | $3.91 | $3.75 | $3.79 | $3.79 | 5,880,970 |
| 2018-07-31 | $3.83 | $3.88 | $3.81 | $3.88 | $3.88 | 5,626,000 |
| 2018-07-30 | $3.93 | $3.97 | $3.83 | $3.83 | $3.83 | 9,260,380 |
| 2018-07-27 | $3.88 | $4.09 | $3.86 | $3.98 | $3.98 | 12,624,810 |
| 2018-07-26 | $3.84 | $3.98 | $3.84 | $3.90 | $3.90 | 11,515,410 |
| 2018-07-25 | $3.83 | $3.89 | $3.82 | $3.86 | $3.86 | 9,030,940 |
| 2018-07-24 | $3.72 | $4.09 | $3.71 | $3.89 | $3.89 | 18,899,820 |
| 2018-07-23 | $3.67 | $3.75 | $3.65 | $3.73 | $3.73 | 6,111,480 |
| 2018-07-20 | $3.67 | $3.73 | $3.61 | $3.71 | $3.71 | 5,600,010 |
| 2018-07-19 | $3.70 | $3.73 | $3.65 | $3.65 | $3.65 | 5,304,500 |
| 2018-07-18 | $3.74 | $3.77 | $3.71 | $3.72 | $3.72 | 5,162,700 |
| 2018-07-17 | $3.75 | $3.75 | $3.70 | $3.74 | $3.74 | 4,999,530 |
| 2018-07-16 | $3.77 | $3.78 | $3.71 | $3.76 | $3.76 | 5,039,030 |
| 2018-07-13 | $3.78 | $3.79 | $3.74 | $3.78 | $3.78 | 4,376,800 |
| 2018-07-12 | $3.67 | $3.82 | $3.67 | $3.77 | $3.77 | 7,127,330 |
| 2018-07-11 | $3.78 | $3.78 | $3.63 | $3.67 | $3.67 | 8,349,620 |
| 2018-07-10 | $3.81 | $3.82 | $3.77 | $3.81 | $3.81 | 5,124,500 |
| 2018-07-09 | $3.76 | $3.82 | $3.75 | $3.81 | $3.81 | 4,896,870 |
| 2018-07-06 | $3.77 | $3.82 | $3.64 | $3.77 | $3.77 | 8,034,840 |
| 2018-07-05 | $3.80 | $3.86 | $3.78 | $3.78 | $3.78 | 7,244,100 |
| 2018-07-04 | $3.86 | $3.90 | $3.79 | $3.81 | $3.81 | 5,788,900 |
| 2018-07-03 | $3.79 | $3.93 | $3.77 | $3.89 | $3.89 | 7,968,700 |
| 2018-07-02 | $3.81 | $3.99 | $3.76 | $3.80 | $3.80 | 8,389,560 |
| 2018-06-29 | $3.74 | $3.84 | $3.73 | $3.84 | $3.84 | 7,484,670 |
| 2018-06-28 | $3.77 | $3.85 | $3.71 | $3.72 | $3.72 | 5,802,460 |
| 2018-06-27 | $3.82 | $3.83 | $3.77 | $3.79 | $3.79 | 5,788,320 |
| 2018-06-26 | $3.71 | $3.87 | $3.66 | $3.83 | $3.83 | 7,363,620 |
| 2018-06-25 | $3.85 | $3.88 | $3.78 | $3.78 | $3.78 | 6,069,500 |
| 2018-06-22 | $3.74 | $3.84 | $3.70 | $3.82 | $3.82 | 5,194,200 |
| 2018-06-21 | $3.83 | $3.91 | $3.76 | $3.77 | $3.77 | 7,968,200 |
| 2018-06-20 | $3.77 | $3.87 | $3.73 | $3.84 | $3.84 | 7,716,910 |
| 2018-06-19 | $3.97 | $4.04 | $3.66 | $3.76 | $3.76 | 13,313,600 |
| 2018-06-18 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 0 |
| 2018-06-15 | $4.17 | $4.23 | $3.99 | $4.04 | $4.04 | 9,367,080 |
| 2018-06-14 | $4.20 | $4.29 | $4.16 | $4.17 | $4.17 | 6,853,950 |
| 2018-06-13 | $4.32 | $4.34 | $4.19 | $4.21 | $4.21 | 6,888,350 |
| 2018-06-12 | $4.33 | $4.37 | $4.24 | $4.35 | $4.35 | 7,368,110 |
| 2018-06-11 | $4.17 | $4.45 | $4.12 | $4.33 | $4.33 | 11,807,190 |
| 2018-06-08 | $4.27 | $4.32 | $4.13 | $4.19 | $4.19 | 8,023,120 |
| 2018-06-07 | $4.36 | $4.40 | $4.29 | $4.31 | $4.31 | 8,254,920 |
| 2018-06-06 | $4.17 | $4.43 | $4.16 | $4.37 | $4.37 | 18,446,570 |
| 2018-06-05 | $4.17 | $4.20 | $4.16 | $4.19 | $4.19 | 6,996,140 |
| 2018-06-04 | $4.16 | $4.24 | $4.11 | $4.16 | $4.16 | 8,468,290 |
| 2018-06-01 | $4.07 | $4.42 | $4.05 | $4.21 | $4.21 | 18,352,010 |
| 2018-05-31 | $4.06 | $4.10 | $4.04 | $4.10 | $4.10 | 8,146,870 |
| 2018-05-30 | $4.11 | $4.12 | $3.97 | $4.02 | $4.02 | 11,497,960 |
| 2018-05-29 | $4.16 | $4.27 | $4.15 | $4.19 | $4.19 | 9,094,410 |
| 2018-05-28 | $4.33 | $4.36 | $4.20 | $4.21 | $4.21 | 15,554,200 |
| 2018-05-25 | $4.51 | $4.53 | $4.38 | $4.40 | $4.40 | 12,405,100 |
| 2018-05-24 | $4.50 | $4.58 | $4.46 | $4.53 | $4.53 | 9,861,470 |
| 2018-05-23 | $4.59 | $4.59 | $4.48 | $4.51 | $4.51 | 10,315,120 |
| 2018-05-22 | $4.66 | $4.67 | $4.55 | $4.60 | $4.60 | 11,451,050 |
| 2018-05-21 | $4.58 | $4.73 | $4.57 | $4.66 | $4.66 | 12,636,620 |
| 2018-05-18 | $4.56 | $4.63 | $4.52 | $4.58 | $4.58 | 10,611,650 |
| 2018-05-17 | $4.60 | $4.66 | $4.51 | $4.59 | $4.59 | 13,380,490 |
| 2018-05-16 | $4.74 | $4.74 | $4.64 | $4.66 | $4.66 | 15,878,490 |
| 2018-05-15 | $4.73 | $4.83 | $4.63 | $4.79 | $4.79 | 20,254,450 |
| 2018-05-14 | $4.99 | $5.00 | $4.60 | $4.77 | $4.77 | 36,628,770 |
| 2018-05-11 | $4.98 | $5.34 | $4.98 | $5.11 | $5.11 | 63,084,950 |
| 2018-05-10 | $4.60 | $5.07 | $4.50 | $5.07 | $5.07 | 69,148,140 |
| 2018-05-09 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| 2018-05-08 | $4.51 | $4.63 | $4.51 | $4.61 | $4.61 | 13,442,320 |
| 2018-05-07 | $4.48 | $4.55 | $4.43 | $4.49 | $4.49 | 12,180,120 |
| 2018-05-04 | $4.29 | $4.51 | $4.27 | $4.50 | $4.50 | 13,480,690 |
| 2018-05-03 | $4.18 | $4.36 | $4.16 | $4.31 | $4.31 | 9,744,700 |
| 2018-05-02 | $4.29 | $4.33 | $4.18 | $4.19 | $4.19 | 13,627,290 |
| 2018-05-01 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2018-04-30 | $4.13 | $4.13 | $4.13 | $4.13 | $4.13 | 0 |
| 2018-04-27 | $4.22 | $4.28 | $4.08 | $4.13 | $4.13 | 11,418,030 |
| 2018-04-26 | $4.28 | $4.32 | $4.20 | $4.23 | $4.23 | 8,577,880 |
| 2018-04-25 | $4.18 | $4.33 | $4.15 | $4.29 | $4.29 | 10,864,390 |
| 2018-04-24 | $4.14 | $4.19 | $4.13 | $4.18 | $4.18 | 4,643,900 |
| 2018-04-23 | $4.07 | $4.22 | $4.07 | $4.14 | $4.14 | 8,163,200 |
| 2018-04-20 | $4.11 | $4.20 | $4.07 | $4.10 | $4.10 | 8,696,880 |
| 2018-04-19 | $4.02 | $4.22 | $4.01 | $4.14 | $4.14 | 14,181,150 |
| 2018-04-18 | $4.02 | $4.04 | $3.95 | $4.02 | $4.02 | 5,372,000 |
| 2018-04-17 | $3.95 | $4.04 | $3.95 | $3.98 | $3.98 | 6,863,200 |
| 2018-04-16 | $4.04 | $4.07 | $3.92 | $3.93 | $3.93 | 7,170,030 |
| 2018-04-13 | $4.01 | $4.07 | $4.01 | $4.05 | $4.05 | 5,414,100 |
| 2018-04-12 | $4.02 | $4.05 | $4.00 | $4.01 | $4.01 | 3,778,070 |
| 2018-04-11 | $4.05 | $4.08 | $4.03 | $4.04 | $4.04 | 6,130,110 |
| 2018-04-10 | $4.03 | $4.07 | $3.97 | $4.04 | $4.04 | 7,707,350 |
| 2018-04-09 | $3.87 | $4.07 | $3.86 | $4.04 | $4.04 | 10,802,620 |
| 2018-04-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2018-04-05 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2018-04-04 | $3.93 | $3.94 | $3.87 | $3.88 | $3.88 | 4,197,310 |
| 2018-04-03 | $3.90 | $3.93 | $3.88 | $3.90 | $3.90 | 4,654,180 |
| 2018-04-02 | $3.94 | $3.98 | $3.91 | $3.94 | $3.94 | 6,214,600 |
| 2018-03-30 | $3.94 | $3.96 | $3.92 | $3.96 | $3.96 | 7,038,200 |
| 2018-03-29 | $3.92 | $3.96 | $3.90 | $3.93 | $3.93 | 3,653,240 |
| 2018-03-28 | $3.87 | $3.94 | $3.86 | $3.91 | $3.91 | 5,315,650 |
| 2018-03-27 | $3.84 | $3.98 | $3.84 | $3.94 | $3.94 | 6,986,350 |
| 2018-03-26 | $3.72 | $3.88 | $3.67 | $3.84 | $3.84 | 8,105,130 |
| 2018-03-23 | $3.93 | $3.95 | $3.80 | $3.80 | $3.80 | 11,001,810 |
| 2018-03-22 | $3.96 | $4.03 | $3.93 | $4.00 | $4.00 | 6,066,260 |
| 2018-03-21 | $3.97 | $4.06 | $3.96 | $3.98 | $3.98 | 6,523,600 |
| 2018-03-20 | $3.91 | $3.99 | $3.91 | $3.98 | $3.98 | 7,246,280 |
| 2018-03-19 | $4.01 | $4.08 | $3.93 | $3.95 | $3.95 | 10,951,000 |
| 2018-03-16 | $4.15 | $4.18 | $4.03 | $4.03 | $4.03 | 18,099,760 |
| 2018-03-15 | $4.21 | $4.33 | $4.18 | $4.24 | $4.24 | 11,282,630 |
| 2018-03-14 | $4.19 | $4.21 | $4.17 | $4.21 | $4.21 | 5,561,900 |
| 2018-03-13 | $4.19 | $4.26 | $4.17 | $4.21 | $4.21 | 8,471,900 |
| 2018-03-12 | $4.20 | $4.24 | $4.16 | $4.20 | $4.20 | 9,937,640 |
| 2018-03-09 | $4.14 | $4.23 | $4.10 | $4.22 | $4.22 | 10,331,880 |
| 2018-03-08 | $4.15 | $4.16 | $4.13 | $4.15 | $4.15 | 3,926,020 |
| 2018-03-07 | $4.15 | $4.19 | $4.12 | $4.16 | $4.16 | 6,578,540 |
| 2018-03-06 | $4.08 | $4.15 | $4.05 | $4.15 | $4.15 | 8,058,630 |
| 2018-03-05 | $4.18 | $4.21 | $4.04 | $4.10 | $4.10 | 13,464,620 |
| 2018-03-02 | $4.24 | $4.38 | $4.21 | $4.23 | $4.23 | 7,595,090 |
| 2018-03-01 | $4.11 | $4.28 | $4.11 | $4.25 | $4.25 | 9,162,070 |
| 2018-02-28 | $4.05 | $4.20 | $4.02 | $4.14 | $4.14 | 6,592,520 |
| 2018-02-27 | $4.03 | $4.09 | $4.01 | $4.09 | $4.09 | 5,642,910 |
| 2018-02-26 | $3.92 | $4.09 | $3.92 | $4.05 | $4.05 | 8,731,270 |
| 2018-02-23 | $3.90 | $3.94 | $3.89 | $3.91 | $3.91 | 5,212,330 |
| 2018-02-22 | $3.85 | $3.91 | $3.82 | $3.91 | $3.91 | 5,175,520 |
| 2018-02-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-02-20 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-02-19 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-02-16 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-02-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.83 | 0 |
| 2018-02-14 | $3.77 | $3.88 | $3.77 | $3.83 | $3.83 | 5,971,420 |
| 2018-02-13 | $3.86 | $3.92 | $3.80 | $3.81 | $3.81 | 8,297,590 |
| 2018-02-12 | $3.78 | $3.89 | $3.78 | $3.85 | $3.85 | 4,885,770 |
| 2018-02-09 | $3.77 | $3.91 | $3.74 | $3.78 | $3.78 | 7,723,890 |
| 2018-02-08 | $3.83 | $4.01 | $3.81 | $3.94 | $3.94 | 5,983,340 |
| 2018-02-07 | $3.83 | $3.88 | $3.68 | $3.83 | $3.83 | 7,538,470 |
| 2018-02-06 | $3.90 | $3.92 | $3.78 | $3.78 | $3.78 | 10,347,840 |
| 2018-02-05 | $3.92 | $4.03 | $3.83 | $3.98 | $3.98 | 5,987,580 |
| 2018-02-02 | $4.14 | $4.14 | $3.97 | $4.02 | $4.02 | 12,540,240 |
| 2018-02-01 | $4.30 | $4.39 | $4.18 | $4.18 | $4.18 | 11,853,900 |
| 2018-01-31 | $4.61 | $4.62 | $4.40 | $4.40 | $4.40 | 14,287,600 |
| 2018-01-30 | $4.65 | $4.73 | $4.61 | $4.63 | $4.63 | 6,273,650 |
| 2018-01-29 | $4.70 | $4.72 | $4.59 | $4.60 | $4.60 | 6,681,640 |
| 2018-01-26 | $4.68 | $4.81 | $4.63 | $4.73 | $4.73 | 7,173,060 |
| 2018-01-25 | $4.86 | $4.91 | $4.72 | $4.74 | $4.74 | 13,957,780 |
| 2018-01-24 | $4.66 | $4.91 | $4.64 | $4.91 | $4.91 | 10,946,360 |
| 2018-01-23 | $4.66 | $4.69 | $4.61 | $4.68 | $4.68 | 4,593,000 |
| 2018-01-22 | $4.61 | $4.75 | $4.55 | $4.70 | $4.70 | 6,684,540 |
| 2018-01-19 | $4.73 | $4.73 | $4.50 | $4.66 | $4.66 | 6,488,040 |
| 2018-01-18 | $4.73 | $4.75 | $4.71 | $4.73 | $4.73 | 2,950,050 |
| 2018-01-17 | $4.70 | $4.80 | $4.67 | $4.75 | $4.75 | 4,792,250 |
| 2018-01-16 | $4.69 | $4.74 | $4.66 | $4.70 | $4.70 | 5,249,340 |
| 2018-01-15 | $4.89 | $4.93 | $4.67 | $4.69 | $4.69 | 9,992,890 |
| 2018-01-12 | $4.91 | $4.98 | $4.91 | $4.92 | $4.92 | 3,816,800 |
| 2018-01-11 | $5.00 | $5.03 | $4.93 | $4.95 | $4.95 | 5,474,760 |
| 2018-01-10 | $5.02 | $5.05 | $4.93 | $5.00 | $5.00 | 6,434,090 |
| 2018-01-09 | $4.94 | $5.06 | $4.94 | $5.05 | $5.05 | 6,276,380 |
| 2018-01-08 | $4.99 | $5.04 | $4.87 | $4.97 | $4.97 | 6,494,350 |
| 2018-01-05 | $4.93 | $5.03 | $4.93 | $5.00 | $5.00 | 5,277,830 |
| 2018-01-04 | $4.99 | $5.00 | $4.94 | $4.96 | $4.96 | 4,102,410 |
| 2018-01-03 | $4.98 | $5.02 | $4.96 | $5.00 | $5.00 | 4,069,120 |
| 2018-01-02 | $4.95 | $5.05 | $4.94 | $4.98 | $4.98 | 6,860,880 |
| 2018-01-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2017-12-29 | $4.88 | $5.00 | $4.85 | $4.96 | $4.96 | 7,819,230 |
| 2017-12-28 | $4.86 | $4.90 | $4.84 | $4.87 | $4.87 | 3,542,560 |
| 2017-12-27 | $4.85 | $4.89 | $4.83 | $4.88 | $4.88 | 3,075,430 |
| 2017-12-26 | $4.83 | $4.88 | $4.80 | $4.87 | $4.87 | 2,923,090 |
| 2017-12-25 | $4.86 | $4.93 | $4.80 | $4.83 | $4.83 | 3,440,400 |
| 2017-12-22 | $4.87 | $4.91 | $4.83 | $4.90 | $4.90 | 2,957,340 |
| 2017-12-21 | $4.82 | $4.89 | $4.80 | $4.88 | $4.88 | 3,558,600 |
| 2017-12-20 | $4.91 | $4.98 | $4.84 | $4.84 | $4.84 | 3,772,670 |
| 2017-12-19 | $4.91 | $4.96 | $4.90 | $4.93 | $4.93 | 3,511,620 |
| 2017-12-18 | $4.89 | $5.01 | $4.84 | $4.92 | $4.92 | 4,408,800 |
| 2017-12-15 | $4.97 | $4.99 | $4.87 | $4.88 | $4.88 | 4,148,600 |
| 2017-12-14 | $4.92 | $5.08 | $4.89 | $4.96 | $4.96 | 8,981,000 |
| 2017-12-13 | $4.82 | $4.89 | $4.80 | $4.88 | $4.88 | 4,005,130 |
| 2017-12-12 | $4.90 | $4.90 | $4.79 | $4.82 | $4.82 | 4,778,500 |
| 2017-12-11 | $4.88 | $5.02 | $4.83 | $4.89 | $4.89 | 7,481,610 |
| 2017-12-08 | $4.70 | $4.82 | $4.67 | $4.82 | $4.82 | 5,708,520 |
| 2017-12-07 | $4.55 | $4.65 | $4.52 | $4.59 | $4.59 | 3,771,910 |
| 2017-12-06 | $4.54 | $4.59 | $4.50 | $4.58 | $4.58 | 4,125,860 |
| 2017-12-05 | $4.67 | $4.74 | $4.49 | $4.55 | $4.55 | 5,419,400 |
| 2017-12-04 | $4.65 | $4.74 | $4.62 | $4.69 | $4.69 | 4,779,470 |
| 2017-12-01 | $4.66 | $4.68 | $4.63 | $4.68 | $4.68 | 3,251,980 |
| 2017-11-30 | $4.72 | $4.72 | $4.63 | $4.66 | $4.66 | 4,185,300 |
| 2017-11-29 | $4.76 | $4.76 | $4.63 | $4.71 | $4.71 | 5,768,270 |
| 2017-11-28 | $4.66 | $4.74 | $4.65 | $4.72 | $4.72 | 3,404,570 |
| 2017-11-27 | $4.72 | $4.77 | $4.60 | $4.68 | $4.68 | 5,135,500 |
| 2017-11-24 | $4.67 | $4.73 | $4.63 | $4.73 | $4.73 | 5,018,850 |
| 2017-11-23 | $4.78 | $4.78 | $4.62 | $4.68 | $4.68 | 5,571,720 |
| 2017-11-22 | $4.79 | $4.84 | $4.71 | $4.79 | $4.79 | 5,588,720 |
| 2017-11-21 | $4.77 | $4.88 | $4.73 | $4.78 | $4.78 | 6,325,210 |
| 2017-11-20 | $4.80 | $4.85 | $4.61 | $4.82 | $4.82 | 7,752,480 |
| 2017-11-17 | $5.00 | $5.06 | $4.80 | $4.82 | $4.82 | 10,637,550 |
| 2017-11-16 | $5.06 | $5.08 | $5.00 | $5.03 | $5.03 | 4,522,550 |
| 2017-11-15 | $5.02 | $5.12 | $4.98 | $5.06 | $5.06 | 6,825,430 |
| 2017-11-14 | $4.98 | $5.13 | $4.85 | $5.02 | $5.02 | 12,144,650 |
| 2017-11-13 | $5.19 | $5.22 | $5.00 | $5.01 | $5.01 | 13,714,980 |
| 2017-11-10 | $5.25 | $5.33 | $5.19 | $5.20 | $5.20 | 8,637,860 |
| 2017-11-09 | $5.23 | $5.29 | $5.21 | $5.26 | $5.26 | 4,999,700 |
| 2017-11-08 | $5.25 | $5.35 | $5.21 | $5.25 | $5.25 | 7,403,430 |
| 2017-11-07 | $5.20 | $5.27 | $5.19 | $5.26 | $5.26 | 5,285,560 |
| 2017-11-06 | $5.21 | $5.25 | $5.14 | $5.21 | $5.21 | 4,995,620 |
| 2017-11-03 | $5.23 | $5.30 | $5.17 | $5.20 | $5.20 | 7,414,290 |
| 2017-11-02 | $5.34 | $5.36 | $5.25 | $5.28 | $5.28 | 7,391,000 |
| 2017-11-01 | $5.35 | $5.41 | $5.31 | $5.37 | $5.37 | 5,453,190 |
| 2017-10-31 | $5.28 | $5.38 | $5.24 | $5.36 | $5.36 | 8,037,640 |
| 2017-10-30 | $5.53 | $5.53 | $5.30 | $5.32 | $5.32 | 18,979,810 |
| 2017-10-27 | $5.25 | $5.30 | $5.21 | $5.27 | $5.27 | 6,791,090 |
| 2017-10-26 | $5.21 | $5.27 | $5.14 | $5.25 | $5.25 | 6,377,700 |
| 2017-10-25 | $5.24 | $5.24 | $5.16 | $5.23 | $5.23 | 4,830,290 |
| 2017-10-24 | $5.09 | $5.24 | $5.08 | $5.16 | $5.16 | 7,616,860 |
| 2017-10-23 | $5.05 | $5.13 | $5.00 | $5.12 | $5.12 | 6,458,290 |
| 2017-10-20 | $4.98 | $5.08 | $4.93 | $5.06 | $5.06 | 5,251,010 |
| 2017-10-19 | $5.26 | $5.30 | $5.00 | $5.00 | $5.00 | 14,803,550 |
| 2017-10-18 | $5.37 | $5.39 | $5.22 | $5.26 | $5.26 | 6,027,630 |
| 2017-10-17 | $5.38 | $5.40 | $5.33 | $5.37 | $5.37 | 5,179,750 |
| 2017-10-16 | $5.41 | $5.42 | $5.31 | $5.35 | $5.35 | 6,993,000 |
| 2017-10-13 | $5.32 | $5.48 | $5.32 | $5.44 | $5.44 | 7,566,820 |
| 2017-10-12 | $5.38 | $5.40 | $5.30 | $5.32 | $5.32 | 7,232,700 |
| 2017-10-11 | $5.42 | $5.43 | $5.32 | $5.38 | $5.38 | 9,146,480 |
| 2017-10-10 | $5.37 | $5.46 | $5.32 | $5.44 | $5.44 | 12,100,490 |
| 2017-10-09 | $5.24 | $5.38 | $5.23 | $5.26 | $5.26 | 9,796,950 |
| 2017-10-06 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-10-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-10-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-10-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-10-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2017-09-29 | $5.10 | $5.23 | $5.09 | $5.22 | $5.22 | 8,583,670 |
| 2017-09-28 | $5.19 | $5.22 | $5.08 | $5.09 | $5.09 | 10,812,660 |
| 2017-09-27 | $5.22 | $5.28 | $5.17 | $5.21 | $5.21 | 6,901,460 |
| 2017-09-26 | $5.17 | $5.34 | $5.15 | $5.21 | $5.21 | 9,437,650 |
| 2017-09-25 | $5.20 | $5.30 | $5.13 | $5.14 | $5.14 | 10,204,320 |
| 2017-09-22 | $5.28 | $5.37 | $5.20 | $5.22 | $5.22 | 13,231,340 |
| 2017-09-21 | $5.40 | $5.51 | $5.34 | $5.35 | $5.35 | 10,099,330 |
| 2017-09-20 | $5.53 | $5.55 | $5.33 | $5.43 | $5.43 | 12,776,500 |
| 2017-09-19 | $5.62 | $5.65 | $5.50 | $5.53 | $5.53 | 9,563,150 |
| 2017-09-18 | $5.40 | $5.67 | $5.38 | $5.58 | $5.58 | 14,204,570 |
| 2017-09-15 | $5.38 | $5.45 | $5.33 | $5.42 | $5.42 | 10,977,340 |
| 2017-09-14 | $5.36 | $5.43 | $5.25 | $5.42 | $5.42 | 14,904,600 |
| 2017-09-13 | $5.53 | $5.61 | $5.31 | $5.35 | $5.35 | 18,450,010 |
| 2017-09-12 | $5.39 | $5.68 | $5.39 | $5.57 | $5.57 | 24,046,730 |
| 2017-09-11 | $5.53 | $5.62 | $5.29 | $5.42 | $5.42 | 31,536,780 |
| 2017-09-08 | $5.29 | $5.52 | $5.29 | $5.52 | $5.52 | 41,885,260 |
| 2017-09-07 | $5.16 | $5.41 | $5.10 | $5.26 | $5.26 | 35,746,400 |
| 2017-09-06 | $5.08 | $5.15 | $4.96 | $5.15 | $5.15 | 43,514,010 |
| 2017-09-05 | $4.67 | $4.90 | $4.65 | $4.90 | $4.90 | 9,101,710 |
| 2017-09-04 | $4.65 | $4.71 | $4.58 | $4.67 | $4.67 | 14,281,590 |
| 2017-09-01 | $4.83 | $4.83 | $4.65 | $4.66 | $4.66 | 36,600,640 |
| 2017-08-31 | $4.60 | $4.60 | $4.60 | $4.60 | $4.60 | 3,535,850 |
| 2017-08-30 | $4.40 | $4.44 | $4.37 | $4.38 | $4.38 | 8,369,900 |
| 2017-08-29 | $4.46 | $4.51 | $4.39 | $4.41 | $4.41 | 12,622,200 |
| 2017-08-28 | $4.45 | $4.57 | $4.41 | $4.47 | $4.47 | 16,243,000 |
| 2017-08-25 | $4.41 | $4.47 | $4.38 | $4.46 | $4.46 | 11,125,750 |
| 2017-08-24 | $4.37 | $4.58 | $4.33 | $4.44 | $4.44 | 23,415,390 |
| 2017-08-23 | $4.24 | $4.40 | $4.23 | $4.36 | $4.36 | 14,069,610 |
| 2017-08-22 | $4.23 | $4.28 | $4.20 | $4.25 | $4.25 | 7,891,270 |
| 2017-08-21 | $4.28 | $4.30 | $4.18 | $4.25 | $4.25 | 16,262,720 |
| 2017-08-18 | $4.31 | $4.35 | $4.29 | $4.31 | $4.31 | 7,046,740 |
| 2017-08-17 | $4.32 | $4.39 | $4.28 | $4.35 | $4.35 | 12,500,100 |
| 2017-08-16 | $4.28 | $4.40 | $4.28 | $4.34 | $4.34 | 10,493,920 |
| 2017-08-15 | $4.39 | $4.40 | $4.27 | $4.30 | $4.30 | 12,448,060 |
| 2017-08-14 | $4.29 | $4.43 | $4.25 | $4.39 | $4.39 | 15,920,990 |
| 2017-08-11 | $4.14 | $4.38 | $4.09 | $4.28 | $4.28 | 26,171,120 |
| 2017-08-10 | $4.22 | $4.27 | $4.12 | $4.17 | $4.17 | 14,083,120 |
| 2017-08-09 | $4.11 | $4.15 | $4.09 | $4.12 | $4.12 | 7,261,320 |
| 2017-08-08 | $4.09 | $4.14 | $4.09 | $4.11 | $4.11 | 8,042,490 |
| 2017-08-07 | $4.07 | $4.13 | $4.07 | $4.09 | $4.09 | 7,289,550 |
| 2017-08-04 | $4.07 | $4.12 | $4.07 | $4.09 | $4.09 | 8,484,230 |
| 2017-08-03 | $4.05 | $4.24 | $4.03 | $4.09 | $4.09 | 14,307,160 |
| 2017-08-02 | $4.06 | $4.09 | $4.03 | $4.05 | $4.05 | 6,926,940 |
| 2017-08-01 | $4.02 | $4.10 | $4.02 | $4.07 | $4.07 | 6,788,030 |
| 2017-07-31 | $4.05 | $4.08 | $3.98 | $4.04 | $4.04 | 7,923,770 |
| 2017-07-28 | $4.12 | $4.13 | $4.04 | $4.04 | $4.04 | 9,259,400 |
| 2017-07-27 | $4.08 | $4.16 | $4.05 | $4.13 | $4.13 | 11,568,930 |
| 2017-07-26 | $4.07 | $4.16 | $4.05 | $4.09 | $4.09 | 6,779,680 |
| 2017-07-25 | $4.04 | $4.15 | $4.04 | $4.07 | $4.07 | 11,396,330 |
| 2017-07-24 | $4.05 | $4.08 | $4.00 | $4.02 | $4.02 | 9,264,050 |
| 2017-07-21 | $3.82 | $4.06 | $3.82 | $4.06 | $4.06 | 18,419,270 |
| 2017-07-20 | $3.85 | $3.95 | $3.84 | $3.87 | $3.87 | 8,111,130 |
| 2017-07-19 | $3.80 | $3.87 | $3.79 | $3.87 | $3.87 | 6,919,490 |
| 2017-07-18 | $3.76 | $3.82 | $3.70 | $3.81 | $3.81 | 7,974,540 |
| 2017-07-17 | $4.03 | $4.04 | $3.84 | $3.84 | $3.84 | 15,859,170 |
| 2017-07-14 | $4.03 | $4.07 | $4.01 | $4.04 | $4.04 | 4,335,600 |
| 2017-07-13 | $4.08 | $4.10 | $4.00 | $4.04 | $4.04 | 8,288,600 |
| 2017-07-12 | $4.07 | $4.09 | $4.00 | $4.01 | $4.01 | 8,823,400 |
| 2017-07-11 | $4.13 | $4.17 | $4.07 | $4.08 | $4.08 | 7,510,250 |
| 2017-07-10 | $4.06 | $4.19 | $4.06 | $4.13 | $4.13 | 10,796,680 |
| 2017-07-07 | $4.07 | $4.09 | $4.05 | $4.07 | $4.07 | 5,570,970 |
| 2017-07-06 | $4.09 | $4.11 | $4.05 | $4.09 | $4.09 | 7,754,410 |
| 2017-07-05 | $4.09 | $4.12 | $4.08 | $4.11 | $4.11 | 4,749,370 |
| 2017-07-04 | $4.11 | $4.13 | $4.07 | $4.10 | $4.10 | 5,549,240 |
| 2017-07-03 | $4.12 | $4.13 | $4.08 | $4.12 | $4.12 | 5,290,670 |
| 2017-06-30 | $4.09 | $4.13 | $4.05 | $4.13 | $4.13 | 4,388,860 |
| 2017-06-29 | $4.12 | $4.14 | $4.08 | $4.11 | $4.11 | 5,210,000 |
| 2017-06-28 | $4.14 | $4.14 | $4.05 | $4.10 | $4.10 | 5,255,810 |
| 2017-06-27 | $4.13 | $4.21 | $4.12 | $4.14 | $4.14 | 9,026,240 |
| 2017-06-26 | $4.10 | $4.16 | $4.08 | $4.14 | $4.14 | 8,204,830 |
| 2017-06-23 | $4.09 | $4.15 | $4.02 | $4.11 | $4.11 | 9,176,530 |
| 2017-06-22 | $4.17 | $4.20 | $4.06 | $4.08 | $4.08 | 9,348,740 |
| 2017-06-21 | $4.18 | $4.22 | $4.14 | $4.17 | $4.17 | 7,311,470 |
| 2017-06-20 | $4.18 | $4.20 | $4.14 | $4.18 | $4.18 | 7,565,880 |
| 2017-06-19 | $4.15 | $4.22 | $4.11 | $4.17 | $4.17 | 8,653,260 |
| 2017-06-16 | $4.29 | $4.31 | $4.17 | $4.18 | $4.18 | 10,386,420 |
| 2017-06-15 | $4.25 | $4.31 | $4.23 | $4.28 | $4.28 | 8,832,060 |
| 2017-06-14 | $4.24 | $4.35 | $4.23 | $4.26 | $4.26 | 12,285,310 |
| 2017-06-13 | $4.48 | $4.48 | $4.24 | $4.25 | $4.25 | 30,527,200 |
| 2017-06-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 2,451,920 |
| 2017-06-09 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-06-08 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2017-06-07 | $3.96 | $4.18 | $3.96 | $4.14 | $4.14 | 17,147,770 |
| 2017-06-06 | $3.91 | $4.00 | $3.84 | $3.98 | $3.98 | 9,752,810 |
| 2017-06-05 | $3.84 | $3.93 | $3.83 | $3.92 | $3.92 | 9,523,020 |
| 2017-06-02 | $3.70 | $3.85 | $3.68 | $3.83 | $3.83 | 9,747,790 |
| 2017-06-01 | $3.85 | $3.88 | $3.70 | $3.70 | $3.70 | 8,466,880 |
| 2017-05-31 | $3.94 | $3.98 | $3.85 | $3.86 | $3.86 | 7,894,130 |
| 2017-05-30 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2017-05-29 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2017-05-26 | $3.83 | $3.98 | $3.83 | $3.87 | $3.87 | 7,428,300 |
| 2017-05-25 | $3.77 | $3.87 | $3.72 | $3.83 | $3.83 | 9,048,720 |
| 2017-05-24 | $3.65 | $3.78 | $3.62 | $3.76 | $3.76 | 8,876,950 |
| 2017-05-23 | $3.80 | $3.88 | $3.66 | $3.71 | $3.71 | 10,461,990 |
| 2017-05-22 | $4.01 | $4.02 | $3.82 | $3.82 | $3.82 | 12,633,140 |
| 2017-05-19 | $3.99 | $4.09 | $3.98 | $4.02 | $4.02 | 8,206,020 |
| 2017-05-18 | $3.96 | $4.05 | $3.92 | $4.01 | $4.01 | 11,852,820 |
| 2017-05-17 | $4.01 | $4.20 | $4.00 | $4.09 | $4.09 | 20,549,780 |
| 2017-05-16 | $3.91 | $4.02 | $3.88 | $4.00 | $4.00 | 19,336,350 |
| 2017-05-15 | $3.72 | $3.92 | $3.71 | $3.92 | $3.92 | 24,060,760 |
| 2017-05-12 | $3.67 | $3.74 | $3.57 | $3.73 | $3.73 | 16,786,880 |
| 2017-05-11 | $3.79 | $3.80 | $3.64 | $3.69 | $3.69 | 23,266,610 |
| 2017-05-10 | $4.00 | $4.05 | $3.81 | $3.83 | $3.83 | 13,211,400 |
| 2017-05-09 | $3.97 | $4.04 | $3.95 | $4.01 | $4.01 | 12,479,950 |
| 2017-05-08 | $3.93 | $4.05 | $3.93 | $3.96 | $3.96 | 15,636,530 |
| 2017-05-05 | $4.16 | $4.20 | $3.99 | $4.00 | $4.00 | 29,814,850 |
| 2017-05-04 | $4.23 | $4.28 | $4.13 | $4.20 | $4.20 | 35,599,200 |
| 2017-05-03 | $4.32 | $4.44 | $4.32 | $4.32 | $4.32 | 17,858,600 |
| 2017-05-02 | $4.55 | $4.61 | $4.55 | $4.55 | $4.55 | 10,367,330 |
| 2017-05-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-04-28 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2017-04-27 | $4.88 | $4.90 | $4.56 | $4.79 | $4.79 | 32,762,130 |
| 2017-04-26 | $5.24 | $5.25 | $4.92 | $5.01 | $5.01 | 27,837,070 |
| 2017-04-25 | $5.23 | $5.35 | $5.22 | $5.25 | $5.25 | 10,006,270 |
| 2017-04-24 | $5.56 | $5.56 | $5.26 | $5.28 | $5.28 | 18,182,370 |
| 2017-04-21 | $5.70 | $5.78 | $5.65 | $5.67 | $5.67 | 10,259,610 |
| 2017-04-20 | $5.68 | $6.10 | $5.65 | $5.79 | $5.79 | 16,896,270 |
| 2017-04-19 | $5.80 | $5.80 | $5.61 | $5.66 | $5.66 | 13,336,460 |
| 2017-04-18 | $5.99 | $6.03 | $5.81 | $5.83 | $5.83 | 9,828,000 |
| 2017-04-17 | $6.16 | $6.16 | $5.94 | $5.99 | $5.99 | 15,268,010 |
| 2017-04-14 | $6.18 | $6.23 | $6.13 | $6.18 | $6.18 | 9,800,260 |
| 2017-04-13 | $6.18 | $6.21 | $6.14 | $6.19 | $6.19 | 8,499,170 |
| 2017-04-12 | $6.19 | $6.24 | $6.13 | $6.17 | $6.17 | 9,271,080 |
| 2017-04-11 | $6.16 | $6.23 | $6.12 | $6.22 | $6.22 | 11,091,250 |
| 2017-04-10 | $6.26 | $6.27 | $6.16 | $6.18 | $6.18 | 12,945,910 |
| 2017-04-07 | $6.29 | $6.32 | $6.26 | $6.29 | $6.29 | 7,743,810 |
| 2017-04-06 | $6.29 | $6.35 | $6.26 | $6.30 | $6.30 | 9,315,820 |
| 2017-04-05 | $6.20 | $6.30 | $6.17 | $6.29 | $6.29 | 10,222,060 |
| 2017-04-04 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2017-04-03 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2017-03-31 | $6.19 | $6.24 | $6.16 | $6.21 | $6.21 | 8,316,040 |
| 2017-03-30 | $6.32 | $6.37 | $6.18 | $6.19 | $6.19 | 15,817,360 |
| 2017-03-29 | $6.42 | $6.44 | $6.31 | $6.38 | $6.38 | 10,143,720 |
| 2017-03-28 | $6.41 | $6.48 | $6.40 | $6.41 | $6.41 | 7,374,300 |
| 2017-03-27 | $6.44 | $6.47 | $6.39 | $6.39 | $6.39 | 8,863,150 |
| 2017-03-24 | $6.38 | $6.47 | $6.37 | $6.45 | $6.45 | 8,798,430 |
| 2017-03-23 | $6.45 | $6.52 | $6.34 | $6.41 | $6.41 | 11,231,840 |
| 2017-03-22 | $6.50 | $6.51 | $6.40 | $6.44 | $6.44 | 12,282,810 |
| 2017-03-21 | $6.59 | $6.62 | $6.52 | $6.55 | $6.55 | 11,732,820 |
| 2017-03-20 | $6.59 | $6.66 | $6.51 | $6.61 | $6.61 | 17,607,110 |
| 2017-03-17 | $6.50 | $7.13 | $6.47 | $6.65 | $6.65 | 40,502,960 |
| 2017-03-16 | $6.40 | $6.53 | $6.39 | $6.51 | $6.51 | 12,436,680 |
| 2017-03-15 | $6.45 | $6.45 | $6.38 | $6.41 | $6.41 | 7,712,010 |
| 2017-03-14 | $6.44 | $6.47 | $6.40 | $6.46 | $6.46 | 10,372,190 |
| 2017-03-13 | $6.49 | $6.49 | $6.34 | $6.46 | $6.46 | 13,363,400 |
| 2017-03-10 | $6.53 | $6.57 | $6.51 | $6.52 | $6.52 | 6,378,210 |
| 2017-03-09 | $6.68 | $6.68 | $6.51 | $6.54 | $6.54 | 12,529,680 |
| 2017-03-08 | $6.72 | $6.73 | $6.64 | $6.68 | $6.68 | 7,999,040 |
| 2017-03-07 | $6.69 | $6.74 | $6.66 | $6.72 | $6.72 | 10,512,640 |
| 2017-03-06 | $6.61 | $6.69 | $6.57 | $6.69 | $6.69 | 10,121,300 |
| 2017-03-03 | $6.67 | $6.70 | $6.49 | $6.61 | $6.61 | 12,305,670 |
| 2017-03-02 | $6.76 | $6.78 | $6.68 | $6.69 | $6.69 | 10,448,360 |
| 2017-03-01 | $6.73 | $6.82 | $6.71 | $6.76 | $6.76 | 14,208,330 |
| 2017-02-28 | $6.71 | $6.75 | $6.67 | $6.72 | $6.72 | 10,548,380 |
| 2017-02-27 | $6.77 | $6.80 | $6.70 | $6.71 | $6.71 | 14,086,930 |
| 2017-02-24 | $6.81 | $6.93 | $6.72 | $6.82 | $6.82 | 14,859,810 |
| 2017-02-23 | $6.90 | $6.93 | $6.74 | $6.84 | $6.84 | 21,010,210 |
| 2017-02-22 | $6.92 | $6.99 | $6.85 | $6.91 | $6.91 | 18,793,000 |
| 2017-02-21 | $6.86 | $7.04 | $6.83 | $6.92 | $6.92 | 27,868,930 |
| 2017-02-20 | $6.84 | $6.91 | $6.70 | $6.87 | $6.87 | 24,428,740 |
| 2017-02-17 | $6.85 | $7.08 | $6.82 | $6.88 | $6.88 | 36,154,680 |
| 2017-02-16 | $6.93 | $7.09 | $6.81 | $6.91 | $6.91 | 52,304,110 |
| 2017-02-15 | $6.89 | $7.35 | $6.81 | $7.09 | $7.09 | 61,523,420 |
| 2017-02-14 | $7.10 | $7.10 | $6.78 | $6.89 | $6.89 | 43,185,130 |
| 2017-02-13 | $6.33 | $7.00 | $6.31 | $7.00 | $7.00 | 28,193,590 |
| 2017-02-10 | $6.37 | $6.39 | $6.29 | $6.36 | $6.36 | 14,485,420 |
| 2017-02-09 | $6.25 | $6.42 | $6.22 | $6.36 | $6.36 | 15,950,070 |
| 2017-02-08 | $6.30 | $6.35 | $6.21 | $6.34 | $6.34 | 12,869,940 |
| 2017-02-07 | $6.26 | $6.31 | $6.24 | $6.30 | $6.30 | 11,107,750 |
| 2017-02-06 | $6.19 | $6.26 | $6.19 | $6.26 | $6.26 | 10,194,420 |
| 2017-02-03 | $6.24 | $6.25 | $6.15 | $6.19 | $6.19 | 10,136,920 |
| 2017-02-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-02-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-01-31 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-01-30 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-01-27 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2017-01-26 | $6.18 | $6.25 | $6.13 | $6.24 | $6.24 | 16,275,550 |
| 2017-01-25 | $6.64 | $6.64 | $6.17 | $6.24 | $6.24 | 45,878,370 |
| 2017-01-24 | $6.93 | $6.93 | $6.85 | $6.86 | $6.86 | 4,693,880 |
| 2017-01-23 | $6.89 | $6.98 | $6.88 | $6.94 | $6.94 | 7,930,510 |
| 2017-01-20 | $6.88 | $7.05 | $6.88 | $6.98 | $6.98 | 8,486,490 |
| 2017-01-19 | $6.72 | $7.03 | $6.64 | $6.92 | $6.92 | 17,408,750 |
| 2017-01-18 | $6.75 | $6.85 | $6.72 | $6.75 | $6.75 | 8,243,180 |
| 2017-01-17 | $6.65 | $6.92 | $6.56 | $6.82 | $6.82 | 9,222,370 |
| 2017-01-16 | $7.04 | $7.04 | $6.45 | $6.70 | $6.70 | 15,780,000 |
| 2017-01-13 | $7.21 | $7.23 | $7.05 | $7.09 | $7.09 | 10,735,630 |
| 2017-01-12 | $7.40 | $7.44 | $7.21 | $7.23 | $7.23 | 12,469,000 |
| 2017-01-11 | $7.56 | $7.57 | $7.38 | $7.40 | $7.40 | 11,629,080 |
| 2017-01-10 | $7.58 | $7.61 | $7.52 | $7.56 | $7.56 | 7,449,810 |
| 2017-01-09 | $7.51 | $7.63 | $7.51 | $7.61 | $7.61 | 8,102,510 |
| 2017-01-06 | $7.65 | $7.65 | $7.52 | $7.55 | $7.55 | 9,642,470 |
| 2017-01-05 | $7.70 | $7.75 | $7.60 | $7.62 | $7.62 | 13,992,830 |
| 2017-01-04 | $7.65 | $7.73 | $7.59 | $7.70 | $7.70 | 11,229,800 |
| 2017-01-03 | $7.60 | $7.67 | $7.56 | $7.65 | $7.65 | 5,871,740 |
| 2017-01-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2016-12-30 | $7.58 | $7.65 | $7.56 | $7.58 | $7.58 | 5,491,400 |
| 2016-12-29 | $7.77 | $7.77 | $7.60 | $7.61 | $7.61 | 8,639,000 |
| 2016-12-28 | $7.63 | $7.96 | $7.61 | $7.75 | $7.75 | 15,461,590 |
| 2016-12-27 | $7.63 | $7.69 | $7.60 | $7.66 | $7.66 | 4,378,760 |
| 2016-12-26 | $7.59 | $7.63 | $7.48 | $7.63 | $7.63 | 6,209,710 |
| 2016-12-23 | $7.72 | $7.74 | $7.58 | $7.60 | $7.60 | 6,274,760 |
| 2016-12-22 | $7.73 | $7.73 | $7.65 | $7.72 | $7.72 | 5,705,390 |
| 2016-12-21 | $7.68 | $7.79 | $7.68 | $7.73 | $7.73 | 7,212,420 |
| 2016-12-20 | $7.70 | $7.70 | $7.61 | $7.68 | $7.68 | 5,620,960 |
| 2016-12-19 | $7.62 | $7.70 | $7.62 | $7.69 | $7.69 | 6,058,930 |
| 2016-12-16 | $7.62 | $7.85 | $7.56 | $7.73 | $7.73 | 13,741,670 |
| 2016-12-15 | $7.60 | $7.69 | $7.53 | $7.61 | $7.61 | 9,683,580 |
| 2016-12-14 | $7.62 | $7.64 | $7.50 | $7.55 | $7.55 | 7,926,510 |
| 2016-12-13 | $7.52 | $7.64 | $7.47 | $7.61 | $7.61 | 9,050,140 |
| 2016-12-12 | $7.87 | $7.87 | $7.51 | $7.54 | $7.54 | 17,230,760 |
| 2016-12-09 | $7.87 | $7.92 | $7.86 | $7.89 | $7.89 | 6,791,660 |
| 2016-12-08 | $7.94 | $7.98 | $7.86 | $7.88 | $7.88 | 8,692,660 |
| 2016-12-07 | $7.91 | $7.96 | $7.86 | $7.94 | $7.94 | 8,022,800 |
| 2016-12-06 | $7.93 | $7.99 | $7.85 | $7.88 | $7.88 | 12,748,040 |
| 2016-12-05 | $8.00 | $8.15 | $7.83 | $7.93 | $7.93 | 23,889,480 |
| 2016-12-02 | $8.35 | $8.39 | $8.22 | $8.22 | $8.22 | 14,300,770 |
| 2016-12-01 | $8.35 | $8.38 | $8.27 | $8.35 | $8.35 | 16,243,030 |
| 2016-11-30 | $8.28 | $8.66 | $8.23 | $8.40 | $8.40 | 35,518,550 |
| 2016-11-29 | $8.32 | $8.36 | $8.23 | $8.28 | $8.28 | 19,331,900 |
| 2016-11-28 | $8.42 | $8.48 | $8.31 | $8.35 | $8.35 | 22,504,260 |
| 2016-11-25 | $8.46 | $8.47 | $8.21 | $8.44 | $8.44 | 16,211,310 |
| 2016-11-24 | $8.49 | $8.59 | $8.41 | $8.46 | $8.46 | 14,499,850 |
| 2016-11-23 | $8.56 | $8.64 | $8.48 | $8.52 | $8.52 | 18,826,610 |
| 2016-11-22 | $8.43 | $8.61 | $8.41 | $8.59 | $8.59 | 20,707,230 |
| 2016-11-21 | $8.48 | $8.58 | $8.43 | $8.45 | $8.45 | 14,474,750 |
| 2016-11-18 | $8.61 | $8.70 | $8.48 | $8.50 | $8.50 | 17,822,970 |
| 2016-11-17 | $8.65 | $8.67 | $8.55 | $8.62 | $8.62 | 16,693,590 |
| 2016-11-16 | $8.52 | $8.84 | $8.50 | $8.71 | $8.71 | 40,268,700 |
| 2016-11-15 | $8.57 | $8.57 | $8.41 | $8.52 | $8.52 | 20,163,870 |
| 2016-11-14 | $8.65 | $8.84 | $8.53 | $8.59 | $8.59 | 34,978,690 |
| 2016-11-11 | $8.47 | $8.68 | $8.39 | $8.65 | $8.65 | 34,834,230 |
| 2016-11-10 | $8.37 | $8.61 | $8.34 | $8.48 | $8.48 | 25,968,270 |
| 2016-11-09 | $8.37 | $8.39 | $8.12 | $8.33 | $8.33 | 19,244,870 |
| 2016-11-08 | $8.41 | $8.47 | $8.30 | $8.40 | $8.40 | 15,818,440 |
| 2016-11-07 | $8.53 | $8.57 | $8.34 | $8.38 | $8.38 | 19,007,380 |
| 2016-11-04 | $8.63 | $8.69 | $8.50 | $8.57 | $8.57 | 18,512,990 |
| 2016-11-03 | $8.37 | $8.87 | $8.33 | $8.65 | $8.65 | 46,434,510 |
| 2016-11-02 | $8.38 | $8.66 | $8.32 | $8.46 | $8.46 | 25,377,060 |
| 2016-11-01 | $8.49 | $8.59 | $8.39 | $8.44 | $8.44 | 20,464,070 |
| 2016-10-31 | $8.50 | $8.54 | $8.26 | $8.37 | $8.37 | 0 |
| 2016-10-28 | $8.58 | $8.92 | $8.52 | $8.54 | $8.54 | 34,472,700 |
| 2016-10-27 | $8.57 | $8.74 | $8.52 | $8.62 | $8.62 | 18,383,340 |
| 2016-10-26 | $8.66 | $8.74 | $8.50 | $8.62 | $8.62 | 19,891,100 |
| 2016-10-25 | $8.70 | $8.76 | $8.60 | $8.66 | $8.66 | 22,351,060 |
| 2016-10-24 | $8.55 | $8.94 | $8.47 | $8.81 | $8.81 | 45,878,530 |
| 2016-10-21 | $8.66 | $8.84 | $8.58 | $8.70 | $8.70 | 35,362,630 |
| 2016-10-20 | $8.73 | $8.77 | $8.59 | $8.66 | $8.66 | 42,621,300 |
| 2016-10-19 | $8.65 | $9.07 | $8.46 | $8.87 | $8.87 | 94,263,780 |
| 2016-10-18 | $7.85 | $8.61 | $7.83 | $8.61 | $8.61 | 47,259,600 |
| 2016-10-17 | $7.92 | $7.94 | $7.81 | $7.83 | $7.83 | 9,262,880 |
| 2016-10-14 | $7.93 | $7.99 | $7.85 | $7.92 | $7.92 | 8,692,100 |
| 2016-10-13 | $7.89 | $8.00 | $7.86 | $7.95 | $7.95 | 17,451,340 |
| 2016-10-12 | $7.84 | $7.90 | $7.81 | $7.89 | $7.89 | 8,311,870 |
| 2016-10-11 | $7.87 | $7.94 | $7.82 | $7.88 | $7.88 | 9,712,090 |
| 2016-10-10 | $7.65 | $7.93 | $7.65 | $7.88 | $7.88 | 16,265,550 |
| 2016-10-07 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-10-06 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-10-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-10-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-10-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 0 |
| 2016-09-30 | $7.60 | $7.67 | $7.59 | $7.64 | $7.64 | 5,202,200 |
| 2016-09-29 | $7.63 | $7.71 | $7.61 | $7.64 | $7.64 | 6,393,100 |
| 2016-09-28 | $7.62 | $7.65 | $7.58 | $7.62 | $7.62 | 6,244,390 |
| 2016-09-27 | $7.58 | $7.66 | $7.55 | $7.64 | $7.64 | 9,047,970 |
| 2016-09-26 | $7.78 | $7.83 | $7.58 | $7.60 | $7.60 | 11,393,270 |
| 2016-09-23 | $7.90 | $7.91 | $7.80 | $7.80 | $7.80 | 6,939,450 |
| 2016-09-22 | $7.94 | $7.97 | $7.90 | $7.91 | $7.91 | 6,192,000 |
| 2016-09-21 | $7.87 | $7.98 | $7.86 | $7.91 | $7.91 | 10,247,700 |
| 2016-09-20 | $7.85 | $7.93 | $7.83 | $7.86 | $7.86 | 5,587,710 |
| 2016-09-19 | $7.80 | $7.91 | $7.75 | $7.87 | $7.87 | 8,323,590 |
| 2016-09-16 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2016-09-15 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 0 |
| 2016-09-14 | $7.79 | $8.00 | $7.72 | $7.86 | $7.86 | 13,176,590 |
| 2016-09-13 | $7.90 | $7.90 | $7.78 | $7.79 | $7.79 | 7,011,470 |
| 2016-09-12 | $7.82 | $7.95 | $7.72 | $7.82 | $7.82 | 13,913,210 |
| 2016-09-09 | $8.06 | $8.06 | $7.97 | $7.97 | $7.97 | 9,004,960 |
| 2016-09-08 | $8.08 | $8.09 | $8.03 | $8.06 | $8.06 | 8,295,920 |
| 2016-09-07 | $8.05 | $8.10 | $8.01 | $8.07 | $8.07 | 15,674,250 |
| 2016-09-06 | $7.98 | $8.09 | $7.87 | $8.04 | $8.04 | 13,111,100 |
| 2016-09-05 | $7.95 | $8.03 | $7.95 | $7.98 | $7.98 | 7,796,430 |
| 2016-09-02 | $7.91 | $8.05 | $7.91 | $7.97 | $7.97 | 8,269,260 |
| 2016-09-01 | $7.95 | $8.03 | $7.94 | $7.95 | $7.95 | 8,446,300 |
| 2016-08-31 | $8.02 | $8.05 | $7.94 | $7.99 | $7.99 | 8,558,860 |
| 2016-08-30 | $8.06 | $8.11 | $8.02 | $8.03 | $8.03 | 7,255,450 |
| 2016-08-29 | $8.03 | $8.06 | $7.99 | $8.05 | $8.05 | 7,158,490 |
| 2016-08-26 | $8.04 | $8.15 | $8.03 | $8.06 | $8.06 | 9,535,010 |
| 2016-08-25 | $8.16 | $8.16 | $7.96 | $8.06 | $8.06 | 15,750,740 |
| 2016-08-24 | $8.15 | $8.22 | $8.11 | $8.19 | $8.19 | 9,555,630 |
| 2016-08-23 | $8.14 | $8.20 | $8.09 | $8.13 | $8.13 | 9,558,270 |
| 2016-08-22 | $8.19 | $8.25 | $8.10 | $8.16 | $8.16 | 13,484,330 |
| 2016-08-19 | $8.23 | $8.26 | $8.15 | $8.21 | $8.21 | 12,798,440 |
| 2016-08-18 | $8.30 | $8.30 | $8.21 | $8.23 | $8.23 | 19,129,060 |
| 2016-08-17 | $8.32 | $8.39 | $8.19 | $8.30 | $8.30 | 18,016,200 |
| 2016-08-16 | $8.30 | $8.41 | $8.23 | $8.30 | $8.30 | 29,555,670 |
| 2016-08-15 | $8.02 | $8.63 | $7.95 | $8.40 | $8.40 | 50,988,800 |
| 2016-08-12 | $7.99 | $8.11 | $7.92 | $8.08 | $8.08 | 24,527,990 |
| 2016-08-11 | $7.83 | $8.45 | $7.73 | $8.11 | $8.11 | 46,297,740 |
| 2016-08-10 | $7.85 | $7.93 | $7.81 | $7.84 | $7.84 | 14,307,070 |
| 2016-08-09 | $7.74 | $7.89 | $7.70 | $7.86 | $7.86 | 16,948,040 |
| 2016-08-08 | $7.75 | $7.76 | $7.53 | $7.75 | $7.75 | 22,312,520 |
| 2016-08-05 | $7.86 | $7.88 | $7.77 | $7.80 | $7.80 | 12,119,800 |
| 2016-08-04 | $7.85 | $7.94 | $7.76 | $7.88 | $7.88 | 13,439,800 |
| 2016-08-03 | $7.79 | $7.91 | $7.76 | $7.84 | $7.84 | 12,859,600 |
| 2016-08-02 | $7.86 | $7.86 | $7.66 | $7.84 | $7.84 | 19,716,260 |
| 2016-08-01 | $8.09 | $8.20 | $7.81 | $7.88 | $7.88 | 35,559,700 |
| 2016-07-29 | $8.46 | $8.56 | $8.37 | $8.49 | $8.49 | 10,286,730 |
| 2016-07-28 | $8.50 | $8.59 | $8.31 | $8.46 | $8.46 | 14,299,720 |
| 2016-07-27 | $8.91 | $8.91 | $8.31 | $8.51 | $8.51 | 27,740,380 |
| 2016-07-26 | $8.75 | $8.95 | $8.73 | $8.91 | $8.91 | 21,679,480 |
| 2016-07-25 | $8.81 | $8.94 | $8.72 | $8.84 | $8.84 | 34,282,970 |
| 2016-07-22 | $9.20 | $9.23 | $9.08 | $9.09 | $9.09 | 12,575,520 |
| 2016-07-21 | $9.19 | $9.32 | $9.17 | $9.22 | $9.22 | 13,297,730 |
| 2016-07-20 | $9.24 | $9.30 | $9.20 | $9.21 | $9.21 | 10,052,800 |
| 2016-07-19 | $9.20 | $9.26 | $9.15 | $9.25 | $9.25 | 10,409,810 |
| 2016-07-18 | $9.21 | $9.25 | $9.13 | $9.19 | $9.19 | 12,354,540 |
| 2016-07-15 | $9.39 | $9.40 | $9.21 | $9.27 | $9.27 | 17,519,430 |
| 2016-07-14 | $9.43 | $9.43 | $9.31 | $9.40 | $9.40 | 15,185,620 |
| 2016-07-13 | $9.39 | $9.47 | $9.35 | $9.40 | $9.40 | 24,583,500 |
| 2016-07-12 | $9.23 | $9.40 | $9.12 | $9.37 | $9.37 | 23,913,260 |
| 2016-07-11 | $9.28 | $9.36 | $9.20 | $9.22 | $9.22 | 18,198,750 |
| 2016-07-08 | $9.30 | $9.37 | $9.21 | $9.29 | $9.29 | 16,016,590 |
| 2016-07-07 | $9.30 | $9.41 | $9.19 | $9.31 | $9.31 | 19,939,990 |
| 2016-07-06 | $9.35 | $9.40 | $9.21 | $9.34 | $9.34 | 19,464,860 |
| 2016-07-05 | $9.30 | $9.38 | $9.26 | $9.34 | $9.34 | 21,524,940 |
| 2016-07-04 | $9.06 | $9.58 | $9.01 | $9.35 | $9.35 | 35,215,270 |
| 2016-07-01 | $9.22 | $9.24 | $9.00 | $9.08 | $9.08 | 17,459,390 |
| 2016-06-30 | $9.15 | $9.26 | $9.10 | $9.19 | $9.19 | 21,928,880 |
| 2016-06-29 | $9.25 | $9.27 | $9.08 | $9.14 | $9.14 | 24,516,240 |
| 2016-06-28 | $8.92 | $9.38 | $8.88 | $9.24 | $9.24 | 41,549,150 |
| 2016-06-27 | $8.70 | $9.00 | $8.65 | $8.98 | $8.98 | 19,970,850 |
| 2016-06-24 | $8.93 | $8.99 | $8.55 | $8.77 | $8.77 | 20,384,550 |
| 2016-06-23 | $8.98 | $9.02 | $8.86 | $8.94 | $8.94 | 12,872,130 |
| 2016-06-22 | $8.81 | $9.06 | $8.73 | $9.05 | $9.05 | 14,984,370 |
| 2016-06-21 | $8.98 | $9.23 | $8.83 | $8.88 | $8.88 | 19,580,240 |
| 2016-06-20 | $8.98 | $8.98 | $8.72 | $8.91 | $8.91 | 11,087,360 |
| 2016-06-17 | $8.95 | $9.10 | $8.89 | $8.97 | $8.97 | 15,046,780 |
| 2016-06-16 | $8.99 | $9.05 | $8.86 | $8.90 | $8.90 | 14,470,390 |
| 2016-06-15 | $8.60 | $9.15 | $8.56 | $9.03 | $9.03 | 21,647,420 |
| 2016-06-14 | $8.68 | $8.79 | $8.65 | $8.75 | $8.75 | 13,235,730 |
| 2016-06-13 | $9.10 | $9.15 | $8.65 | $8.67 | $8.67 | 24,562,720 |
| 2016-06-10 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2016-06-09 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2016-06-08 | $9.32 | $9.40 | $9.22 | $9.28 | $9.28 | 17,681,130 |
| 2016-06-07 | $9.36 | $9.45 | $9.22 | $9.30 | $9.30 | 18,042,680 |
| 2016-06-06 | $9.45 | $9.54 | $9.30 | $9.39 | $9.39 | 27,198,030 |
| 2016-06-03 | $9.22 | $9.80 | $9.12 | $9.52 | $9.52 | 57,028,740 |
| 2016-06-02 | $9.06 | $9.60 | $9.00 | $9.25 | $9.25 | 40,692,930 |
| 2016-06-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2016-05-31 | $8.52 | $9.23 | $8.52 | $9.18 | $9.18 | 49,114,670 |
| 2016-05-30 | $8.50 | $8.57 | $8.42 | $8.50 | $8.50 | 8,102,090 |
| 2016-05-27 | $8.60 | $8.65 | $8.53 | $8.56 | $8.56 | 9,811,210 |
| 2016-05-26 | $8.57 | $8.70 | $8.38 | $8.66 | $8.66 | 12,500,050 |
| 2016-05-25 | $8.67 | $8.79 | $8.58 | $8.59 | $8.59 | 13,976,920 |
| 2016-05-24 | $8.77 | $8.77 | $8.52 | $8.60 | $8.60 | 11,317,370 |
| 2016-05-23 | $8.72 | $8.83 | $8.69 | $8.78 | $8.78 | 14,595,770 |
| 2016-05-20 | $8.50 | $8.77 | $8.44 | $8.74 | $8.74 | 13,697,360 |
| 2016-05-19 | $8.54 | $8.86 | $8.52 | $8.59 | $8.59 | 16,644,760 |
| 2016-05-18 | $8.66 | $8.70 | $8.42 | $8.53 | $8.53 | 12,812,570 |
| 2016-05-17 | $8.66 | $9.05 | $8.53 | $8.81 | $8.81 | 18,854,220 |
| 2016-05-16 | $8.47 | $8.65 | $8.38 | $8.64 | $8.64 | 9,489,750 |
| 2016-05-13 | $8.55 | $8.68 | $8.48 | $8.52 | $8.52 | 7,178,720 |
| 2016-05-12 | $8.45 | $8.61 | $8.29 | $8.59 | $8.59 | 10,618,420 |
| 2016-05-11 | $8.81 | $8.85 | $8.61 | $8.65 | $8.65 | 8,776,900 |
| 2016-05-10 | $8.65 | $8.77 | $8.65 | $8.71 | $8.71 | 8,967,410 |
| 2016-05-09 | $9.01 | $9.03 | $8.58 | $8.69 | $8.69 | 17,806,480 |
| 2016-05-06 | $9.48 | $9.57 | $9.01 | $9.07 | $9.07 | 22,374,170 |
| 2016-05-05 | $9.41 | $9.50 | $9.40 | $9.48 | $9.48 | 11,000,600 |
| 2016-05-04 | $9.46 | $9.54 | $9.40 | $9.44 | $9.44 | 15,175,450 |
| 2016-05-03 | $9.24 | $9.62 | $9.15 | $9.53 | $9.53 | 25,169,310 |
| 2016-05-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2016-04-29 | $9.20 | $9.29 | $9.17 | $9.24 | $9.24 | 12,803,960 |
| 2016-04-28 | $9.29 | $9.43 | $9.22 | $9.35 | $9.35 | 17,507,840 |
| 2016-04-27 | $9.38 | $9.42 | $9.23 | $9.27 | $9.27 | 11,788,650 |
| 2016-04-26 | $9.27 | $9.39 | $9.19 | $9.38 | $9.38 | 12,497,930 |
| 2016-04-25 | $9.43 | $9.43 | $9.16 | $9.27 | $9.27 | 14,472,900 |
| 2016-04-22 | $9.30 | $9.54 | $9.25 | $9.44 | $9.44 | 17,322,230 |
| 2016-04-21 | $9.49 | $9.64 | $9.35 | $9.38 | $9.38 | 19,782,700 |
| 2016-04-20 | $10.16 | $10.20 | $9.26 | $9.56 | $9.56 | 36,802,340 |
| 2016-04-19 | $10.16 | $10.21 | $10.05 | $10.15 | $10.15 | 16,268,860 |
| 2016-04-18 | $10.31 | $10.31 | $10.03 | $10.10 | $10.10 | 23,599,070 |
| 2016-04-15 | $10.40 | $10.50 | $10.30 | $10.39 | $10.39 | 26,759,290 |
| 2016-04-14 | $10.33 | $10.44 | $10.27 | $10.37 | $10.37 | 28,917,040 |
| 2016-04-13 | $10.24 | $10.57 | $10.17 | $10.31 | $10.31 | 52,980,180 |
| 2016-04-12 | $10.19 | $10.22 | $9.94 | $10.12 | $10.12 | 23,260,470 |
| 2016-04-11 | $10.19 | $10.39 | $10.12 | $10.23 | $10.23 | 30,199,020 |
| 2016-04-08 | $10.00 | $10.06 | $9.82 | $9.99 | $9.99 | 25,820,970 |
| 2016-04-07 | $10.45 | $10.48 | $10.11 | $10.14 | $10.14 | 27,877,670 |
| 2016-04-06 | $10.35 | $10.60 | $10.21 | $10.39 | $10.39 | 31,215,540 |
| 2016-04-05 | $10.08 | $10.63 | $10.01 | $10.47 | $10.47 | 41,765,730 |
| 2016-04-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2016-04-01 | $10.28 | $10.28 | $9.87 | $10.11 | $10.11 | 33,490,920 |
| 2016-03-31 | $10.35 | $10.53 | $10.26 | $10.30 | $10.30 | 38,127,770 |
| 2016-03-30 | $10.06 | $10.46 | $10.06 | $10.39 | $10.39 | 39,306,440 |
| 2016-03-29 | $10.20 | $10.28 | $9.81 | $9.97 | $9.97 | 32,884,350 |
| 2016-03-28 | $10.53 | $10.79 | $10.17 | $10.24 | $10.24 | 34,590,890 |
| 2016-03-25 | $10.26 | $10.45 | $10.16 | $10.40 | $10.40 | 36,659,300 |
| 2016-03-24 | $10.45 | $10.84 | $10.30 | $10.35 | $10.35 | 58,448,090 |
| 2016-03-23 | $10.30 | $10.98 | $10.23 | $10.75 | $10.75 | 64,864,600 |
| 2016-03-22 | $10.40 | $10.70 | $10.33 | $10.38 | $10.38 | 64,467,080 |
| 2016-03-21 | $10.22 | $11.00 | $10.17 | $10.79 | $10.79 | 101,903,640 |
| 2016-03-18 | $9.47 | $10.38 | $9.35 | $10.03 | $10.03 | 106,330,730 |
| 2016-03-17 | $8.80 | $9.65 | $8.79 | $9.53 | $9.53 | 85,819,680 |
| 2016-03-16 | $8.92 | $9.03 | $8.70 | $8.77 | $8.77 | 16,788,610 |
| 2016-03-15 | $9.04 | $9.09 | $8.80 | $8.87 | $8.87 | 24,948,000 |
| 2016-03-14 | $8.78 | $9.36 | $8.78 | $9.09 | $9.09 | 38,086,010 |
| 2016-03-11 | $8.60 | $8.76 | $8.44 | $8.69 | $8.69 | 14,701,140 |
| 2016-03-10 | $8.90 | $8.98 | $8.60 | $8.66 | $8.66 | 24,137,100 |
| 2016-03-09 | $9.00 | $9.16 | $8.80 | $8.91 | $8.91 | 31,572,950 |
| 2016-03-08 | $9.41 | $9.50 | $8.80 | $9.41 | $9.41 | 37,192,750 |
| 2016-03-07 | $9.33 | $9.87 | $9.33 | $9.59 | $9.59 | 49,366,300 |
| 2016-03-04 | $9.80 | $9.80 | $9.10 | $9.39 | $9.39 | 50,923,150 |
| 2016-03-03 | $8.85 | $9.77 | $8.81 | $9.77 | $9.77 | 39,044,760 |
| 2016-03-02 | $8.51 | $8.97 | $8.43 | $8.88 | $8.88 | 30,068,360 |
| 2016-03-01 | $8.30 | $8.68 | $8.15 | $8.56 | $8.56 | 19,856,720 |
| 2016-02-29 | $8.91 | $8.91 | $8.03 | $8.25 | $8.25 | 23,797,490 |
| 2016-02-26 | $8.93 | $9.10 | $8.60 | $8.92 | $8.92 | 19,570,530 |
| 2016-02-25 | $9.70 | $9.72 | $8.79 | $8.86 | $8.86 | 37,875,600 |
| 2016-02-24 | $9.60 | $9.78 | $9.45 | $9.77 | $9.77 | 27,299,600 |
| 2016-02-23 | $9.87 | $9.87 | $9.47 | $9.68 | $9.68 | 29,796,070 |
| 2016-02-22 | $9.64 | $9.89 | $9.43 | $9.84 | $9.84 | 41,837,710 |
| 2016-02-19 | $9.44 | $9.77 | $9.41 | $9.51 | $9.51 | 30,094,780 |
| 2016-02-18 | $9.73 | $9.99 | $9.45 | $9.51 | $9.51 | 33,853,840 |
| 2016-02-17 | $9.58 | $9.77 | $9.42 | $9.70 | $9.70 | 34,902,280 |
| 2016-02-16 | $9.26 | $9.85 | $9.16 | $9.73 | $9.73 | 39,869,410 |
| 2016-02-15 | $8.81 | $9.20 | $8.80 | $9.16 | $9.16 | 18,466,260 |
| 2016-02-12 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2016-02-11 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2016-02-10 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2016-02-09 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2016-02-08 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2016-02-05 | $9.68 | $9.80 | $9.18 | $9.22 | $9.22 | 38,151,570 |
| 2016-02-04 | $8.58 | $9.45 | $8.57 | $9.45 | $9.45 | 26,868,710 |
| 2016-02-03 | $8.50 | $8.65 | $8.31 | $8.59 | $8.59 | 17,544,150 |
| 2016-02-02 | $8.36 | $8.85 | $8.30 | $8.64 | $8.64 | 21,809,140 |
| 2016-02-01 | $8.42 | $8.46 | $8.11 | $8.35 | $8.35 | 18,596,630 |
| 2016-01-29 | $8.19 | $8.72 | $8.19 | $8.55 | $8.55 | 18,442,740 |
| 2016-01-28 | $8.62 | $8.80 | $8.18 | $8.20 | $8.20 | 16,091,520 |
| 2016-01-27 | $8.89 | $8.97 | $8.20 | $8.79 | $8.79 | 21,313,620 |
| 2016-01-26 | $9.73 | $9.79 | $8.88 | $8.88 | $8.88 | 25,165,890 |
| 2016-01-25 | $9.94 | $9.98 | $9.75 | $9.87 | $9.87 | 11,215,550 |
| 2016-01-22 | $9.79 | $9.90 | $9.48 | $9.79 | $9.79 | 15,339,330 |
| 2016-01-21 | $9.82 | $10.27 | $9.50 | $9.62 | $9.62 | 22,558,730 |
| 2016-01-20 | $10.20 | $10.31 | $10.00 | $10.12 | $10.12 | 22,918,030 |
| 2016-01-19 | $9.99 | $10.44 | $9.84 | $10.34 | $10.34 | 30,365,440 |
| 2016-01-18 | $9.59 | $10.19 | $9.38 | $9.98 | $9.98 | 21,310,380 |
| 2016-01-15 | $10.16 | $10.20 | $9.70 | $9.80 | $9.80 | 23,710,240 |
| 2016-01-14 | $9.39 | $10.48 | $9.30 | $10.31 | $10.31 | 31,799,750 |
| 2016-01-13 | $10.30 | $10.36 | $9.70 | $9.77 | $9.77 | 20,611,200 |
| 2016-01-12 | $10.10 | $10.48 | $9.92 | $10.28 | $10.28 | 25,730,710 |
| 2016-01-11 | $10.00 | $10.94 | $9.80 | $10.02 | $10.02 | 31,230,600 |
| 2016-01-08 | $10.50 | $10.75 | $9.57 | $10.43 | $10.43 | 27,530,720 |
| 2016-01-07 | $11.09 | $11.09 | $10.23 | $10.23 | $10.23 | 7,233,800 |
| 2016-01-06 | $11.02 | $11.49 | $11.01 | $11.37 | $11.37 | 24,634,930 |
| 2016-01-05 | $10.70 | $11.40 | $10.51 | $11.00 | $11.00 | 33,049,970 |
| 2016-01-04 | $12.84 | $12.87 | $11.54 | $11.54 | $11.54 | 25,325,970 |
| 2016-01-01 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 0 |
| 2015-12-31 | $13.17 | $13.24 | $12.80 | $12.82 | $12.82 | 25,786,220 |
| 2015-12-30 | $13.27 | $13.37 | $13.13 | $13.25 | $13.25 | 21,424,380 |
| 2015-12-29 | $13.11 | $13.25 | $12.90 | $13.19 | $13.19 | 22,549,750 |
| 2015-12-28 | $13.37 | $13.80 | $13.22 | $13.25 | $13.25 | 42,645,960 |
| 2015-12-25 | $13.30 | $13.37 | $13.10 | $13.34 | $13.34 | 19,564,700 |
| 2015-12-24 | $13.36 | $13.41 | $13.03 | $13.26 | $13.26 | 27,849,230 |
| 2015-12-23 | $13.80 | $13.81 | $13.42 | $13.42 | $13.42 | 39,724,100 |
| 2015-12-22 | $13.53 | $13.95 | $13.41 | $13.86 | $13.86 | 52,060,970 |
| 2015-12-21 | $13.20 | $13.53 | $13.16 | $13.49 | $13.49 | 31,578,340 |
| 2015-12-18 | $13.60 | $13.65 | $13.28 | $13.36 | $13.36 | 34,791,930 |
| 2015-12-17 | $13.42 | $13.79 | $13.39 | $13.69 | $13.69 | 45,172,690 |
| 2015-12-16 | $13.64 | $13.64 | $13.26 | $13.35 | $13.35 | 32,511,630 |
| 2015-12-15 | $13.32 | $13.56 | $13.15 | $13.39 | $13.39 | 35,405,200 |
| 2015-12-14 | $12.60 | $13.37 | $12.60 | $13.30 | $13.30 | 34,944,840 |
| 2015-12-11 | $12.82 | $13.05 | $12.60 | $12.79 | $12.79 | 24,029,920 |
| 2015-12-10 | $12.60 | $13.39 | $12.55 | $12.91 | $12.91 | 42,934,170 |
| 2015-12-09 | $12.66 | $12.90 | $12.50 | $12.60 | $12.60 | 21,349,590 |
| 2015-12-08 | $13.20 | $13.25 | $12.66 | $12.72 | $12.72 | 29,556,780 |
| 2015-12-07 | $13.28 | $13.50 | $13.12 | $13.31 | $13.31 | 26,236,200 |
| 2015-12-04 | $13.38 | $13.48 | $13.11 | $13.22 | $13.22 | 32,799,940 |
| 2015-12-03 | $13.16 | $13.76 | $13.03 | $13.56 | $13.56 | 36,292,580 |
| 2015-12-02 | $13.21 | $13.23 | $12.50 | $13.18 | $13.18 | 29,162,450 |
| 2015-12-01 | $13.14 | $13.38 | $12.93 | $13.26 | $13.26 | 30,133,250 |
| 2015-11-30 | $13.19 | $13.55 | $12.10 | $13.13 | $13.13 | 43,937,080 |
| 2015-11-27 | $14.40 | $14.59 | $13.23 | $13.27 | $13.27 | 58,554,820 |
| 2015-11-26 | $15.20 | $15.25 | $14.50 | $14.70 | $14.70 | 65,592,110 |
| 2015-11-25 | $14.49 | $15.59 | $14.36 | $15.23 | $15.23 | 95,690,170 |
| 2015-11-24 | $14.25 | $14.62 | $14.02 | $14.53 | $14.53 | 39,234,830 |
| 2015-11-23 | $14.34 | $14.89 | $14.16 | $14.38 | $14.38 | 46,743,900 |
| 2015-11-20 | $14.55 | $14.58 | $14.31 | $14.42 | $14.42 | 40,711,700 |
| 2015-11-19 | $14.33 | $14.62 | $14.02 | $14.55 | $14.55 | 41,001,300 |
| 2015-11-18 | $14.80 | $14.88 | $14.11 | $14.26 | $14.26 | 53,264,810 |
| 2015-11-17 | $15.11 | $15.98 | $14.85 | $14.90 | $14.90 | 88,267,170 |
| 2015-11-16 | $14.15 | $15.15 | $14.04 | $15.04 | $15.04 | 52,535,230 |
| 2015-11-13 | $15.00 | $15.00 | $14.32 | $14.55 | $14.55 | 68,219,130 |
| 2015-11-12 | $15.76 | $15.90 | $15.11 | $15.30 | $15.30 | 78,707,380 |
| 2015-11-11 | $15.70 | $15.95 | $15.30 | $15.76 | $15.76 | 114,174,960 |
| 2015-11-10 | $16.00 | $16.85 | $15.46 | $16.11 | $16.11 | 173,504,490 |
| 2015-11-09 | $15.42 | $15.42 | $15.42 | $15.42 | $15.42 | 15,437,090 |
| 2015-11-06 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2015-11-05 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2015-11-04 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2015-11-03 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2015-11-02 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 0 |
| 2015-10-30 | $14.10 | $14.70 | $13.73 | $14.02 | $14.02 | 66,017,750 |
| 2015-10-29 | $14.28 | $15.14 | $13.80 | $14.46 | $14.46 | 82,851,580 |
| 2015-10-28 | $15.10 | $15.49 | $14.10 | $14.28 | $14.28 | 115,314,750 |
| 2015-10-27 | $13.60 | $15.10 | $13.20 | $15.10 | $15.10 | 124,199,780 |
| 2015-10-26 | $13.97 | $14.00 | $13.41 | $13.73 | $13.73 | 80,109,100 |
| 2015-10-23 | $13.59 | $14.40 | $13.15 | $13.97 | $13.97 | 93,949,810 |
| 2015-10-22 | $12.80 | $13.90 | $12.80 | $13.77 | $13.77 | 95,780,300 |
| 2015-10-21 | $14.10 | $14.30 | $12.93 | $12.93 | $12.93 | 116,614,500 |
| 2015-10-20 | $13.51 | $14.86 | $13.50 | $14.37 | $14.37 | 127,103,540 |
| 2015-10-19 | $14.15 | $14.60 | $13.43 | $13.91 | $13.91 | 147,783,750 |
| 2015-10-16 | $12.64 | $13.89 | $12.50 | $13.89 | $13.89 | 135,544,610 |
| 2015-10-15 | $11.53 | $12.76 | $11.49 | $12.63 | $12.63 | 109,077,620 |
| 2015-10-14 | $11.76 | $12.00 | $11.42 | $11.60 | $11.60 | 75,330,910 |
| 2015-10-13 | $11.31 | $12.28 | $11.20 | $11.96 | $11.96 | 123,216,600 |
| 2015-10-12 | $10.35 | $11.32 | $10.30 | $11.32 | $11.32 | 99,898,030 |
| 2015-10-09 | $10.10 | $10.34 | $10.03 | $10.29 | $10.29 | 47,629,460 |
| 2015-10-08 | $9.99 | $10.46 | $9.81 | $10.20 | $10.20 | 58,816,480 |
| 2015-10-07 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-10-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-10-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-10-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-10-01 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-09-30 | $9.70 | $9.77 | $9.48 | $9.59 | $9.59 | 25,748,320 |
| 2015-09-29 | $9.80 | $9.80 | $9.39 | $9.59 | $9.59 | 34,643,490 |
| 2015-09-28 | $9.63 | $10.03 | $9.36 | $9.99 | $9.99 | 41,307,600 |
| 2015-09-25 | $10.07 | $10.18 | $9.50 | $9.61 | $9.61 | 52,277,900 |
| 2015-09-24 | $10.11 | $10.68 | $10.07 | $10.23 | $10.23 | 67,875,430 |
| 2015-09-23 | $9.71 | $10.25 | $9.71 | $10.00 | $10.00 | 54,133,900 |
| 2015-09-22 | $10.10 | $10.38 | $9.91 | $10.08 | $10.08 | 81,661,060 |
| 2015-09-21 | $9.50 | $10.35 | $9.41 | $10.32 | $10.32 | 99,579,870 |
| 2015-09-18 | $8.93 | $9.67 | $8.77 | $9.67 | $9.67 | 82,267,870 |
| 2015-09-17 | $9.06 | $9.53 | $8.74 | $8.79 | $8.79 | 54,825,330 |
| 2015-09-16 | $8.35 | $9.03 | $8.22 | $9.03 | $9.03 | 40,163,320 |
| 2015-09-15 | $8.73 | $8.93 | $8.21 | $8.21 | $8.21 | 38,359,760 |
| 2015-09-14 | $10.17 | $10.18 | $9.12 | $9.12 | $9.12 | 44,649,730 |
| 2015-09-11 | $9.88 | $10.21 | $9.81 | $10.13 | $10.13 | 43,991,520 |
| 2015-09-10 | $10.00 | $10.15 | $9.82 | $9.86 | $9.86 | 42,788,930 |
| 2015-09-09 | $9.66 | $10.38 | $9.54 | $10.30 | $10.30 | 68,685,930 |
| 2015-09-08 | $8.90 | $9.80 | $8.68 | $9.70 | $9.70 | 47,345,060 |
| 2015-09-07 | $8.92 | $9.40 | $8.80 | $8.94 | $8.94 | 45,710,150 |
| 2015-09-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2015-09-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2015-09-02 | $8.30 | $9.42 | $8.18 | $8.66 | $8.66 | 47,142,910 |
Shanghai DZH Ltd (601519) News Headlines
Recent Shanghai DZH Ltd (601519) News
Similar Companies to Shanghai DZH Ltd (601519) 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 | -- | -- | -- |