Asian Star Anchor Chain Company Ltd Jiangsu (601890) Exchange: SHG
Data as of July 9, 2025
$10.19 ($0.14) 1.39%
Asian Star Anchor Chain Company Ltd Jiangsu - Daily Information
Click for more stock information on Asian Star Anchor Chain Company Ltd Jiangsu.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $10.05 |
| Previous Close | $10.19 |
| High | $10.37 |
| Low | $9.94 |
| Adjusted Open | $10.05 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.37 |
| Adjusted Low | $9.94 |
About Asian Star Anchor Chain Company Ltd Jiangsu (601890)
Asian Star Anchor Chain Co., Ltd. Jiangsu is principally engaged in the production and distribution of anchor chains and mooring chains. The Company mainly provides marine anchor chains and ocean engineering mooring chains, as well as related parts and components. The Company's marine anchor chains are mainly used for ship mooring, and its ocean engineering mooring chains are primarily applied in the mooring of portable ocean facilities, ocean floating production facilities, ocean oil exploring platforms, ocean crane facilities and basic gravity facilities, among others. It distributes its products within domestic and to overseas markets.
Invest in Asian Star Anchor Chain Company Ltd Jiangsu (601890)
Historical Stock Data for Asian Star Anchor Chain Company Ltd Jiangsu (601890)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $10.05 | $10.37 | $9.94 | $10.19 | $10.19 | 113,274,390 |
| 2025-07-07 | $9.91 | $10.22 | $9.81 | $10.05 | $10.05 | 106,686,070 |
| 2025-07-04 | $10.67 | $10.89 | $10.07 | $10.07 | $10.07 | 187,442,480 |
| 2025-07-03 | $11.47 | $12.20 | $10.75 | $10.84 | $10.84 | 264,025,830 |
| 2025-07-02 | $11.00 | $11.33 | $10.71 | $11.33 | $11.33 | 242,730,510 |
| 2025-06-30 | $9.93 | $10.38 | $9.85 | $10.19 | $10.19 | 125,942,170 |
| 2025-06-27 | $9.80 | $10.20 | $9.71 | $9.79 | $9.79 | 143,093,200 |
| 2025-06-26 | $9.71 | $10.56 | $9.61 | $10.11 | $10.11 | 206,884,830 |
| 2025-06-25 | $9.05 | $9.94 | $9.02 | $9.60 | $9.60 | 125,344,040 |
| 2025-06-24 | $8.96 | $9.15 | $8.82 | $9.05 | $9.05 | 55,840,260 |
| 2025-06-23 | $9.00 | $9.09 | $8.86 | $9.07 | $9.07 | 47,654,410 |
| 2025-06-20 | $8.75 | $9.05 | $8.63 | $8.99 | $8.99 | 54,355,680 |
| 2025-06-19 | $8.96 | $8.99 | $8.71 | $8.87 | $8.87 | 34,276,300 |
| 2025-06-18 | $8.99 | $9.09 | $8.91 | $9.02 | $9.02 | 35,734,360 |
| 2025-06-17 | $8.93 | $9.00 | $8.85 | $9.00 | $9.00 | 28,183,320 |
| 2025-06-13 | $8.89 | $8.99 | $8.78 | $8.90 | $8.90 | 48,041,120 |
| 2025-06-12 | $8.94 | $9.03 | $8.86 | $8.89 | $8.89 | 25,229,250 |
| 2025-06-11 | $8.95 | $9.20 | $8.89 | $9.01 | $9.01 | 35,805,620 |
| 2025-06-10 | $9.04 | $9.14 | $8.87 | $8.94 | $8.94 | 35,907,470 |
| 2025-06-09 | $8.80 | $9.10 | $8.79 | $9.04 | $9.04 | 52,415,410 |
| 2025-06-06 | $8.85 | $8.92 | $8.78 | $8.80 | $8.80 | 23,604,450 |
| 2025-06-05 | $8.99 | $9.06 | $8.85 | $8.88 | $8.88 | 47,108,600 |
| 2025-06-04 | $8.73 | $9.06 | $8.68 | $9.06 | $9.06 | 72,589,830 |
| 2025-06-03 | $8.58 | $8.78 | $8.50 | $8.73 | $8.73 | 28,508,700 |
| 2025-05-30 | $8.66 | $8.70 | $8.52 | $8.64 | $8.64 | 29,261,700 |
| 2025-05-29 | $8.62 | $8.80 | $8.56 | $8.73 | $8.73 | 44,770,370 |
| 2025-05-28 | $8.43 | $8.85 | $8.34 | $8.77 | $8.77 | 65,647,260 |
| 2025-05-27 | $8.52 | $8.53 | $8.38 | $8.42 | $8.42 | 20,795,200 |
| 2025-05-26 | $8.46 | $8.55 | $8.45 | $8.54 | $8.54 | 13,584,420 |
| 2025-05-23 | $8.51 | $8.62 | $8.45 | $8.46 | $8.46 | 20,733,600 |
| 2025-05-22 | $8.72 | $8.72 | $8.51 | $8.52 | $8.52 | 29,200,710 |
| 2025-05-21 | $8.86 | $8.88 | $8.72 | $8.74 | $8.74 | 27,510,100 |
| 2025-05-20 | $8.85 | $8.95 | $8.75 | $8.92 | $8.92 | 28,254,200 |
| 2025-05-19 | $8.83 | $8.88 | $8.69 | $8.84 | $8.84 | 26,845,200 |
| 2025-05-16 | $8.82 | $9.20 | $8.78 | $8.83 | $8.83 | 39,923,400 |
| 2025-05-15 | $8.98 | $9.01 | $8.75 | $8.75 | $8.75 | 34,573,500 |
| 2025-05-14 | $9.02 | $9.09 | $8.96 | $9.04 | $9.04 | 34,024,200 |
| 2025-05-13 | $9.43 | $9.43 | $9.01 | $9.03 | $9.03 | 66,175,610 |
| 2025-05-12 | $9.08 | $9.60 | $9.00 | $9.34 | $9.34 | 88,559,320 |
| 2025-05-09 | $9.34 | $9.40 | $9.04 | $9.10 | $9.10 | 45,080,830 |
| 2025-05-08 | $9.13 | $9.35 | $8.98 | $9.29 | $9.29 | 67,671,620 |
| 2025-05-07 | $9.00 | $9.42 | $8.89 | $9.30 | $9.30 | 104,339,530 |
| 2025-05-06 | $8.65 | $8.89 | $8.64 | $8.89 | $8.89 | 39,408,720 |
| 2025-04-30 | $8.54 | $8.65 | $8.53 | $8.60 | $8.60 | 22,569,010 |
| 2025-04-29 | $8.49 | $8.60 | $8.39 | $8.55 | $8.55 | 20,926,800 |
| 2025-04-28 | $8.55 | $8.65 | $8.46 | $8.49 | $8.49 | 21,003,770 |
| 2025-04-25 | $8.59 | $8.69 | $8.55 | $8.59 | $8.59 | 23,445,010 |
| 2025-04-24 | $8.80 | $8.80 | $8.57 | $8.61 | $8.61 | 37,320,790 |
| 2025-04-23 | $8.83 | $8.90 | $8.69 | $8.82 | $8.82 | 47,659,900 |
| 2025-04-22 | $8.97 | $8.97 | $8.73 | $8.74 | $8.74 | 55,383,030 |
| 2025-04-21 | $8.93 | $9.10 | $8.73 | $9.04 | $9.04 | 61,445,010 |
| 2025-04-18 | $8.55 | $9.13 | $8.55 | $9.02 | $9.02 | 85,957,720 |
| 2025-04-17 | $8.45 | $8.85 | $8.45 | $8.61 | $8.61 | 40,857,980 |
| 2025-04-16 | $8.65 | $8.90 | $8.42 | $8.53 | $8.53 | 36,382,850 |
| 2025-04-15 | $8.87 | $8.90 | $8.60 | $8.70 | $8.70 | 35,293,990 |
| 2025-04-14 | $8.70 | $8.98 | $8.70 | $8.87 | $8.87 | 51,860,010 |
| 2025-04-11 | $8.60 | $8.82 | $8.57 | $8.68 | $8.68 | 54,589,370 |
| 2025-04-10 | $8.60 | $8.92 | $8.57 | $8.71 | $8.71 | 98,045,040 |
| 2025-04-09 | $7.88 | $8.86 | $7.57 | $8.70 | $8.70 | 118,564,950 |
| 2025-04-08 | $7.88 | $8.24 | $7.88 | $8.08 | $8.08 | 89,125,040 |
| 2025-04-07 | $8.30 | $8.49 | $7.98 | $7.98 | $7.98 | 64,745,920 |
| 2025-04-03 | $9.01 | $9.18 | $8.71 | $8.87 | $8.87 | 94,170,910 |
| 2025-04-02 | $9.14 | $9.42 | $9.04 | $9.20 | $9.20 | 77,548,200 |
| 2025-04-01 | $9.53 | $9.80 | $9.28 | $9.29 | $9.29 | 101,942,250 |
| 2025-03-31 | $10.00 | $10.11 | $9.30 | $9.60 | $9.60 | 124,853,340 |
| 2025-03-28 | $10.10 | $10.76 | $9.66 | $10.31 | $10.31 | 184,696,270 |
| 2025-03-27 | $9.72 | $10.93 | $9.18 | $10.58 | $10.58 | 207,831,210 |
| 2025-03-26 | $9.58 | $10.62 | $9.58 | $10.02 | $10.02 | 161,410,640 |
| 2025-03-25 | $10.58 | $10.98 | $10.28 | $10.28 | $10.28 | 156,787,730 |
| 2025-03-24 | $11.10 | $11.42 | $10.54 | $11.42 | $11.42 | 261,189,450 |
| 2025-03-21 | $9.89 | $10.38 | $9.70 | $10.38 | $10.38 | 169,102,970 |
| 2025-03-20 | $8.59 | $9.44 | $8.50 | $9.44 | $9.44 | 103,763,650 |
| 2025-03-19 | $8.60 | $8.86 | $8.50 | $8.58 | $8.58 | 61,631,040 |
| 2025-03-18 | $8.30 | $9.02 | $8.30 | $8.81 | $8.81 | 97,852,140 |
| 2025-03-17 | $8.76 | $9.05 | $8.32 | $8.36 | $8.36 | 102,734,400 |
| 2025-03-14 | $8.25 | $8.65 | $8.17 | $8.46 | $8.46 | 98,007,010 |
| 2025-03-13 | $7.87 | $8.35 | $7.71 | $8.25 | $8.25 | 63,174,830 |
| 2025-03-12 | $7.78 | $7.97 | $7.71 | $7.86 | $7.86 | 29,113,540 |
| 2025-03-11 | $7.65 | $7.78 | $7.61 | $7.78 | $7.78 | 21,686,200 |
| 2025-03-10 | $7.54 | $7.74 | $7.51 | $7.71 | $7.71 | 23,491,330 |
| 2025-03-07 | $7.52 | $7.65 | $7.47 | $7.54 | $7.54 | 17,207,980 |
| 2025-03-06 | $7.48 | $7.54 | $7.44 | $7.53 | $7.53 | 11,178,180 |
| 2025-03-05 | $7.50 | $7.53 | $7.42 | $7.46 | $7.46 | 9,753,530 |
| 2025-03-04 | $7.43 | $7.56 | $7.41 | $7.54 | $7.54 | 12,182,700 |
| 2025-03-03 | $7.46 | $7.54 | $7.41 | $7.42 | $7.42 | 11,233,600 |
| 2025-02-28 | $7.53 | $7.60 | $7.44 | $7.47 | $7.47 | 12,120,850 |
| 2025-02-27 | $7.63 | $7.66 | $7.48 | $7.58 | $7.58 | 12,584,810 |
| 2025-02-26 | $7.54 | $7.65 | $7.53 | $7.63 | $7.63 | 12,233,690 |
| 2025-02-25 | $7.52 | $7.61 | $7.46 | $7.54 | $7.54 | 10,551,660 |
| 2025-02-24 | $7.54 | $7.61 | $7.49 | $7.56 | $7.56 | 11,959,060 |
| 2025-02-20 | $7.52 | $7.54 | $7.46 | $7.50 | $7.50 | 14,222,470 |
| 2025-02-19 | $7.48 | $7.57 | $7.48 | $7.53 | $7.53 | 12,253,940 |
| 2025-02-18 | $7.70 | $7.74 | $7.47 | $7.51 | $7.51 | 17,200,510 |
| 2025-02-17 | $7.74 | $7.78 | $7.66 | $7.74 | $7.74 | 13,722,790 |
| 2025-02-14 | $7.77 | $7.80 | $7.71 | $7.74 | $7.74 | 9,513,500 |
| 2025-02-13 | $7.86 | $7.88 | $7.76 | $7.76 | $7.76 | 13,404,100 |
| 2025-02-12 | $7.80 | $7.86 | $7.78 | $7.85 | $7.85 | 11,255,960 |
| 2025-02-11 | $7.86 | $7.87 | $7.78 | $7.83 | $7.83 | 11,289,900 |
| 2025-02-10 | $7.85 | $7.88 | $7.78 | $7.86 | $7.86 | 14,716,860 |
| 2025-02-07 | $7.87 | $7.90 | $7.77 | $7.85 | $7.85 | 18,774,390 |
| 2025-02-06 | $7.66 | $7.85 | $7.60 | $7.85 | $7.85 | 12,914,720 |
| 2025-02-05 | $7.65 | $7.72 | $7.63 | $7.69 | $7.69 | 9,679,920 |
| 2025-01-27 | $7.76 | $7.79 | $7.60 | $7.64 | $7.64 | 10,552,420 |
| 2025-01-24 | $7.63 | $7.74 | $7.61 | $7.73 | $7.73 | 10,349,740 |
| 2025-01-23 | $7.81 | $7.87 | $7.67 | $7.68 | $7.68 | 15,352,200 |
| 2025-01-22 | $7.81 | $7.83 | $7.70 | $7.74 | $7.74 | 10,265,200 |
| 2025-01-21 | $7.85 | $7.87 | $7.70 | $7.83 | $7.83 | 14,668,070 |
| 2025-01-20 | $7.87 | $7.93 | $7.72 | $7.81 | $7.81 | 25,553,570 |
| 2025-01-17 | $8.19 | $8.68 | $7.81 | $7.83 | $7.83 | 55,166,220 |
| 2025-01-16 | $7.89 | $7.96 | $7.80 | $7.89 | $7.89 | 16,733,700 |
| 2025-01-15 | $7.93 | $7.94 | $7.74 | $7.84 | $7.84 | 16,316,900 |
| 2025-01-14 | $7.48 | $7.93 | $7.36 | $7.90 | $7.90 | 34,882,550 |
| 2025-01-13 | $7.22 | $7.38 | $7.19 | $7.32 | $7.32 | 9,419,610 |
| 2025-01-09 | $7.33 | $7.47 | $7.33 | $7.38 | $7.38 | 12,629,410 |
| 2025-01-08 | $7.39 | $7.48 | $7.21 | $7.41 | $7.41 | 14,885,800 |
| 2025-01-07 | $7.32 | $7.43 | $7.28 | $7.42 | $7.42 | 11,489,840 |
| 2025-01-06 | $7.40 | $7.53 | $7.27 | $7.34 | $7.34 | 22,956,860 |
| 2025-01-03 | $7.61 | $8.08 | $7.55 | $7.64 | $7.64 | 38,539,800 |
| 2025-01-02 | $7.71 | $7.79 | $7.42 | $7.50 | $7.50 | 18,678,620 |
| 2024-12-31 | $8.03 | $8.03 | $7.77 | $7.79 | $7.79 | 17,916,000 |
| 2024-12-30 | $8.07 | $8.17 | $7.97 | $8.02 | $8.02 | 15,276,210 |
| 2024-12-27 | $7.95 | $8.12 | $7.95 | $8.08 | $8.08 | 16,789,160 |
| 2024-12-26 | $7.88 | $7.97 | $7.86 | $7.92 | $7.92 | 14,094,670 |
| 2024-12-25 | $8.01 | $8.08 | $7.81 | $7.87 | $7.87 | 15,469,400 |
| 2024-12-24 | $7.99 | $8.12 | $7.99 | $8.05 | $8.05 | 12,215,610 |
| 2024-12-23 | $8.22 | $8.23 | $7.97 | $8.01 | $8.01 | 20,932,810 |
| 2024-12-20 | $8.30 | $8.32 | $8.16 | $8.21 | $8.21 | 14,447,300 |
| 2024-12-19 | $8.14 | $8.27 | $8.06 | $8.23 | $8.23 | 15,533,700 |
| 2024-12-18 | $8.24 | $8.36 | $8.17 | $8.23 | $8.23 | 14,199,800 |
| 2024-12-17 | $8.43 | $8.54 | $8.20 | $8.23 | $8.23 | 24,344,700 |
| 2024-12-16 | $8.53 | $8.60 | $8.40 | $8.46 | $8.46 | 20,591,230 |
| 2024-12-13 | $8.71 | $8.78 | $8.53 | $8.54 | $8.54 | 27,957,000 |
| 2024-12-12 | $8.80 | $8.88 | $8.64 | $8.72 | $8.72 | 34,713,410 |
| 2024-12-11 | $8.48 | $8.88 | $8.45 | $8.81 | $8.81 | 62,741,530 |
| 2024-12-10 | $8.61 | $8.68 | $8.40 | $8.42 | $8.42 | 37,418,390 |
| 2024-12-09 | $8.44 | $8.58 | $8.37 | $8.47 | $8.47 | 25,017,200 |
| 2024-12-06 | $8.48 | $8.51 | $8.35 | $8.47 | $8.47 | 28,081,730 |
| 2024-12-05 | $8.43 | $8.59 | $8.35 | $8.49 | $8.49 | 39,855,130 |
| 2024-12-04 | $8.58 | $8.65 | $8.38 | $8.45 | $8.45 | 48,041,530 |
| 2024-12-03 | $8.80 | $9.08 | $8.57 | $8.72 | $8.72 | 116,863,630 |
| 2024-12-02 | $8.08 | $8.78 | $8.08 | $8.78 | $8.78 | 64,645,090 |
| 2024-11-29 | $7.91 | $8.05 | $7.81 | $7.98 | $7.98 | 15,958,100 |
| 2024-11-28 | $8.05 | $8.10 | $7.92 | $7.94 | $7.94 | 11,431,770 |
| 2024-11-27 | $7.74 | $8.05 | $7.62 | $8.04 | $8.04 | 15,884,470 |
| 2024-11-26 | $7.85 | $7.91 | $7.75 | $7.76 | $7.76 | 9,759,030 |
| 2024-11-25 | $7.91 | $7.93 | $7.72 | $7.85 | $7.85 | 11,936,840 |
| 2024-11-22 | $8.10 | $8.17 | $7.86 | $7.88 | $7.88 | 19,900,480 |
| 2024-11-21 | $8.08 | $8.13 | $7.98 | $8.07 | $8.07 | 10,326,070 |
| 2024-11-20 | $7.98 | $8.14 | $7.94 | $8.10 | $8.10 | 14,952,210 |
| 2024-11-19 | $8.00 | $8.00 | $7.80 | $7.98 | $7.98 | 12,748,050 |
| 2024-11-18 | $8.05 | $8.23 | $7.87 | $7.92 | $7.92 | 17,551,070 |
| 2024-11-15 | $8.21 | $8.36 | $8.00 | $8.02 | $8.02 | 24,058,020 |
| 2024-11-14 | $8.42 | $8.45 | $8.18 | $8.22 | $8.22 | 16,316,270 |
| 2024-11-13 | $8.27 | $8.48 | $8.27 | $8.42 | $8.42 | 22,681,500 |
| 2024-11-12 | $8.62 | $8.64 | $8.26 | $8.32 | $8.32 | 27,890,930 |
| 2024-11-11 | $8.50 | $8.66 | $8.38 | $8.65 | $8.65 | 30,560,660 |
| 2024-11-08 | $8.55 | $8.69 | $8.40 | $8.46 | $8.46 | 30,413,970 |
| 2024-11-07 | $8.34 | $8.50 | $8.21 | $8.49 | $8.49 | 37,066,000 |
| 2024-11-06 | $8.24 | $8.60 | $8.15 | $8.38 | $8.38 | 48,901,870 |
| 2024-11-05 | $7.90 | $8.33 | $7.90 | $8.25 | $8.25 | 37,199,290 |
| 2024-11-04 | $7.81 | $7.93 | $7.80 | $7.92 | $7.92 | 13,196,900 |
| 2024-11-01 | $8.03 | $8.10 | $7.79 | $7.81 | $7.81 | 25,142,840 |
| 2024-10-31 | $8.05 | $8.13 | $7.97 | $8.09 | $8.09 | 21,591,680 |
| 2024-10-30 | $7.99 | $8.15 | $7.98 | $8.06 | $8.06 | 18,674,170 |
| 2024-10-29 | $8.23 | $8.30 | $8.06 | $8.06 | $8.06 | 31,623,170 |
| 2024-10-28 | $8.30 | $8.44 | $8.23 | $8.28 | $8.28 | 36,095,810 |
| 2024-10-25 | $7.87 | $8.25 | $7.87 | $8.20 | $8.20 | 42,509,540 |
| 2024-10-24 | $8.13 | $8.13 | $7.90 | $7.92 | $7.92 | 33,630,190 |
| 2024-10-23 | $7.82 | $8.27 | $7.76 | $8.21 | $8.21 | 72,064,080 |
| 2024-10-22 | $7.75 | $7.75 | $7.61 | $7.74 | $7.74 | 20,786,380 |
| 2024-10-21 | $7.62 | $7.77 | $7.56 | $7.69 | $7.69 | 27,692,390 |
| 2024-10-18 | $7.40 | $7.68 | $7.36 | $7.58 | $7.58 | 24,032,120 |
| 2024-10-17 | $7.56 | $7.60 | $7.41 | $7.42 | $7.42 | 17,620,500 |
| 2024-10-16 | $7.56 | $7.65 | $7.47 | $7.53 | $7.53 | 20,669,800 |
| 2024-10-15 | $7.66 | $7.85 | $7.61 | $7.65 | $7.65 | 27,626,600 |
| 2024-10-14 | $7.69 | $7.81 | $7.58 | $7.77 | $7.77 | 27,771,730 |
| 2024-10-11 | $7.82 | $7.82 | $7.45 | $7.55 | $7.55 | 25,752,020 |
| 2024-10-10 | $7.75 | $8.14 | $7.67 | $7.86 | $7.86 | 36,225,700 |
| 2024-10-09 | $8.10 | $8.18 | $7.67 | $7.70 | $7.70 | 46,389,560 |
| 2024-10-08 | $8.73 | $8.73 | $7.86 | $8.33 | $8.33 | 76,607,330 |
| 2024-09-30 | $7.65 | $8.00 | $7.47 | $7.94 | $7.94 | 57,070,930 |
| 2024-09-27 | $7.16 | $7.37 | $7.11 | $7.36 | $7.36 | 23,364,700 |
| 2024-09-26 | $6.91 | $7.09 | $6.86 | $7.09 | $7.09 | 19,954,460 |
| 2024-09-25 | $6.85 | $7.03 | $6.85 | $6.93 | $6.93 | 24,487,180 |
| 2024-09-24 | $6.67 | $6.83 | $6.61 | $6.83 | $6.83 | 18,665,380 |
| 2024-09-23 | $6.59 | $6.69 | $6.56 | $6.63 | $6.63 | 10,782,550 |
| 2024-09-20 | $6.68 | $6.70 | $6.56 | $6.60 | $6.60 | 13,166,800 |
| 2024-09-19 | $6.73 | $6.76 | $6.49 | $6.72 | $6.72 | 19,278,630 |
| 2024-09-18 | $6.78 | $6.79 | $6.55 | $6.69 | $6.69 | 13,678,360 |
| 2024-09-13 | $6.80 | $6.91 | $6.77 | $6.79 | $6.79 | 13,123,560 |
| 2024-09-12 | $6.83 | $6.95 | $6.82 | $6.83 | $6.83 | 15,402,970 |
| 2024-09-11 | $6.82 | $6.90 | $6.79 | $6.85 | $6.85 | 12,237,320 |
| 2024-09-10 | $6.93 | $7.01 | $6.74 | $6.89 | $6.89 | 22,345,870 |
| 2024-09-09 | $6.94 | $7.03 | $6.84 | $6.95 | $6.95 | 38,831,620 |
| 2024-09-06 | $6.69 | $7.39 | $6.64 | $7.16 | $7.16 | 57,433,340 |
| 2024-09-05 | $6.66 | $6.75 | $6.66 | $6.72 | $6.72 | 6,967,500 |
| 2024-09-04 | $6.70 | $6.78 | $6.64 | $6.69 | $6.69 | 13,610,910 |
| 2024-09-03 | $6.85 | $6.99 | $6.75 | $6.83 | $6.83 | 21,290,880 |
| 2024-09-02 | $6.88 | $6.88 | $6.67 | $6.69 | $6.69 | 9,789,790 |
| 2024-08-30 | $6.77 | $6.91 | $6.73 | $6.84 | $6.84 | 11,728,000 |
| 2024-08-29 | $6.63 | $6.78 | $6.58 | $6.76 | $6.76 | 8,581,330 |
| 2024-08-28 | $6.64 | $6.72 | $6.60 | $6.64 | $6.64 | 8,275,400 |
| 2024-08-27 | $6.70 | $6.72 | $6.60 | $6.62 | $6.62 | 7,584,900 |
| 2024-08-26 | $6.69 | $6.74 | $6.63 | $6.69 | $6.69 | 5,512,710 |
| 2024-08-23 | $6.73 | $6.74 | $6.64 | $6.67 | $6.67 | 5,667,100 |
| 2024-08-22 | $6.77 | $6.80 | $6.69 | $6.69 | $6.69 | 5,294,900 |
| 2024-08-21 | $6.77 | $6.82 | $6.74 | $6.76 | $6.76 | 4,606,940 |
| 2024-08-20 | $6.93 | $6.94 | $6.76 | $6.80 | $6.80 | 7,522,000 |
| 2024-08-19 | $6.90 | $6.99 | $6.88 | $6.93 | $6.93 | 5,299,640 |
| 2024-08-16 | $7.05 | $7.05 | $6.90 | $6.91 | $6.91 | 8,144,400 |
| 2024-08-15 | $6.95 | $7.09 | $6.92 | $7.02 | $7.02 | 7,577,510 |
| 2024-08-14 | $7.05 | $7.09 | $6.97 | $6.98 | $6.98 | 5,787,550 |
| 2024-08-13 | $6.95 | $7.08 | $6.95 | $7.08 | $7.08 | 9,106,360 |
| 2024-08-12 | $6.95 | $7.02 | $6.89 | $6.94 | $6.94 | 7,620,160 |
| 2024-08-09 | $7.11 | $7.15 | $7.00 | $7.00 | $7.00 | 7,953,400 |
| 2024-08-08 | $7.19 | $7.19 | $7.01 | $7.09 | $7.09 | 10,857,570 |
| 2024-08-07 | $7.23 | $7.28 | $7.17 | $7.19 | $7.19 | 8,382,200 |
| 2024-08-06 | $7.16 | $7.26 | $7.12 | $7.24 | $7.24 | 11,392,400 |
| 2024-08-05 | $7.23 | $7.40 | $7.08 | $7.09 | $7.09 | 15,069,600 |
| 2024-08-02 | $7.30 | $7.46 | $7.26 | $7.29 | $7.29 | 15,962,720 |
| 2024-08-01 | $7.33 | $7.48 | $7.31 | $7.36 | $7.36 | 19,150,350 |
| 2024-07-31 | $7.24 | $7.36 | $7.21 | $7.36 | $7.36 | 22,378,460 |
| 2024-07-30 | $7.21 | $7.29 | $7.14 | $7.27 | $7.27 | 11,925,700 |
| 2024-07-29 | $7.19 | $7.40 | $7.17 | $7.27 | $7.27 | 25,970,670 |
| 2024-07-26 | $6.95 | $7.22 | $6.90 | $7.20 | $7.20 | 24,367,400 |
| 2024-07-25 | $7.01 | $7.01 | $6.83 | $6.94 | $6.94 | 14,854,570 |
| 2024-07-24 | $6.82 | $7.11 | $6.82 | $7.04 | $7.04 | 19,154,020 |
| 2024-07-23 | $7.01 | $7.08 | $6.88 | $6.88 | $6.88 | 9,730,370 |
| 2024-07-22 | $7.09 | $7.14 | $7.00 | $7.05 | $7.05 | 12,626,390 |
| 2024-07-19 | $6.91 | $7.04 | $6.88 | $7.03 | $7.03 | 13,616,330 |
| 2024-07-18 | $6.74 | $6.98 | $6.64 | $6.94 | $6.94 | 14,042,830 |
| 2024-07-17 | $6.85 | $6.85 | $6.71 | $6.75 | $6.75 | 8,855,200 |
| 2024-07-16 | $6.93 | $6.94 | $6.78 | $6.85 | $6.85 | 9,647,240 |
| 2024-07-15 | $6.95 | $7.03 | $6.91 | $6.92 | $6.92 | 8,755,600 |
| 2024-07-12 | $7.00 | $7.05 | $6.93 | $7.00 | $7.00 | 9,870,700 |
| 2024-07-11 | $6.88 | $6.99 | $6.82 | $6.98 | $6.98 | 14,614,800 |
| 2024-07-10 | $6.72 | $6.80 | $6.68 | $6.74 | $6.74 | 9,035,830 |
| 2024-07-09 | $6.60 | $6.73 | $6.47 | $6.71 | $6.71 | 11,357,830 |
| 2024-07-08 | $6.76 | $6.77 | $6.55 | $6.57 | $6.57 | 9,430,800 |
| 2024-07-05 | $6.74 | $6.82 | $6.70 | $6.79 | $6.79 | 7,509,800 |
| 2024-07-04 | $6.93 | $6.98 | $6.76 | $6.78 | $6.78 | 8,272,300 |
| 2024-07-03 | $7.02 | $7.02 | $6.87 | $6.90 | $6.90 | 9,232,310 |
| 2024-07-02 | $7.10 | $7.19 | $7.01 | $7.03 | $7.03 | 11,941,700 |
| 2024-07-01 | $7.00 | $7.12 | $6.90 | $7.09 | $7.09 | 13,599,620 |
| 2024-06-28 | $6.80 | $7.17 | $6.80 | $7.05 | $7.05 | 24,753,270 |
| 2024-06-27 | $6.95 | $6.99 | $6.81 | $6.83 | $6.83 | 12,292,740 |
| 2024-06-26 | $6.81 | $7.00 | $6.73 | $6.99 | $6.99 | 10,417,500 |
| 2024-06-25 | $6.81 | $6.90 | $6.76 | $6.83 | $6.83 | 10,651,400 |
| 2024-06-24 | $7.01 | $7.04 | $6.80 | $6.82 | $6.82 | 12,789,500 |
| 2024-06-21 | $7.10 | $7.12 | $7.00 | $7.03 | $7.03 | 11,167,540 |
| 2024-06-20 | $7.31 | $7.32 | $7.02 | $7.10 | $7.10 | 19,223,850 |
| 2024-06-19 | $7.47 | $7.50 | $7.30 | $7.31 | $7.31 | 18,341,550 |
| 2024-06-18 | $7.42 | $7.52 | $7.38 | $7.52 | $7.52 | 15,247,560 |
| 2024-06-17 | $7.59 | $7.60 | $7.45 | $7.46 | $7.46 | 13,647,990 |
| 2024-06-14 | $7.80 | $7.89 | $7.66 | $7.68 | $7.68 | 23,018,270 |
| 2024-06-13 | $7.73 | $7.85 | $7.71 | $7.84 | $7.84 | 17,932,850 |
| 2024-06-12 | $7.55 | $7.80 | $7.55 | $7.74 | $7.74 | 15,427,650 |
| 2024-06-11 | $7.59 | $7.66 | $7.49 | $7.60 | $7.60 | 11,816,950 |
| 2024-06-07 | $7.57 | $7.77 | $7.53 | $7.66 | $7.66 | 13,736,360 |
| 2024-06-06 | $7.80 | $7.80 | $7.46 | $7.50 | $7.50 | 20,112,910 |
| 2024-06-05 | $7.77 | $7.89 | $7.70 | $7.77 | $7.77 | 13,772,100 |
| 2024-06-04 | $7.65 | $7.79 | $7.55 | $7.77 | $7.77 | 13,466,510 |
| 2024-06-03 | $7.76 | $7.96 | $7.63 | $7.68 | $7.68 | 18,636,050 |
| 2024-05-31 | $7.76 | $7.83 | $7.68 | $7.75 | $7.75 | 11,135,250 |
| 2024-05-30 | $7.64 | $7.85 | $7.57 | $7.77 | $7.77 | 16,408,000 |
| 2024-05-29 | $7.67 | $7.73 | $7.62 | $7.65 | $7.65 | 8,915,860 |
| 2024-05-28 | $7.76 | $7.78 | $7.66 | $7.68 | $7.68 | 11,020,270 |
| 2024-05-27 | $7.75 | $7.78 | $7.61 | $7.78 | $7.78 | 15,441,010 |
| 2024-05-24 | $7.75 | $7.88 | $7.67 | $7.73 | $7.73 | 20,202,970 |
| 2024-05-23 | $7.92 | $8.07 | $7.85 | $7.89 | $7.89 | 28,501,310 |
| 2024-05-22 | $7.95 | $7.98 | $7.87 | $7.90 | $7.90 | 12,232,200 |
| 2024-05-21 | $8.10 | $8.11 | $7.92 | $7.96 | $7.96 | 19,728,340 |
| 2024-05-20 | $8.09 | $8.24 | $8.07 | $8.12 | $8.12 | 17,261,730 |
| 2024-05-17 | $8.01 | $8.09 | $7.97 | $8.09 | $8.09 | 12,320,780 |
| 2024-05-16 | $8.14 | $8.19 | $7.98 | $8.02 | $8.02 | 17,771,680 |
| 2024-05-15 | $8.29 | $8.29 | $8.10 | $8.12 | $8.12 | 16,185,070 |
| 2024-05-14 | $8.30 | $8.42 | $8.28 | $8.31 | $8.31 | 14,801,200 |
| 2024-05-13 | $8.27 | $8.47 | $8.14 | $8.34 | $8.34 | 22,832,680 |
| 2024-05-10 | $8.38 | $8.45 | $8.28 | $8.31 | $8.31 | 13,848,920 |
| 2024-05-09 | $8.18 | $8.44 | $8.17 | $8.39 | $8.39 | 22,057,950 |
| 2024-05-08 | $8.45 | $8.48 | $8.17 | $8.20 | $8.20 | 20,826,860 |
| 2024-05-07 | $8.32 | $8.46 | $8.25 | $8.41 | $8.41 | 21,472,820 |
| 2024-05-06 | $8.19 | $8.38 | $8.18 | $8.33 | $8.33 | 22,928,550 |
| 2024-04-30 | $8.26 | $8.29 | $8.09 | $8.16 | $8.16 | 17,679,120 |
| 2024-04-29 | $8.06 | $8.24 | $8.00 | $8.23 | $8.23 | 25,411,940 |
| 2024-04-26 | $7.95 | $8.08 | $7.93 | $8.05 | $8.05 | 18,286,010 |
| 2024-04-25 | $8.07 | $8.08 | $7.91 | $7.95 | $7.95 | 19,690,410 |
| 2024-04-24 | $7.90 | $8.12 | $7.90 | $8.11 | $8.11 | 24,414,900 |
| 2024-04-23 | $8.30 | $8.31 | $7.86 | $7.90 | $7.90 | 43,046,210 |
| 2024-04-22 | $8.22 | $8.54 | $8.21 | $8.42 | $8.42 | 33,854,460 |
| 2024-04-19 | $8.05 | $8.50 | $8.03 | $8.29 | $8.29 | 30,781,300 |
| 2024-04-18 | $8.02 | $8.15 | $7.96 | $8.04 | $8.04 | 12,742,810 |
| 2024-04-17 | $7.77 | $8.05 | $7.75 | $8.05 | $8.05 | 17,738,550 |
| 2024-04-16 | $8.08 | $8.14 | $7.63 | $7.65 | $7.65 | 22,559,330 |
| 2024-04-15 | $8.02 | $8.30 | $7.92 | $8.12 | $8.12 | 22,522,690 |
| 2024-04-12 | $8.16 | $8.19 | $8.01 | $8.03 | $8.03 | 9,089,750 |
| 2024-04-11 | $8.07 | $8.27 | $8.03 | $8.15 | $8.15 | 10,430,440 |
| 2024-04-10 | $8.23 | $8.29 | $8.01 | $8.11 | $8.11 | 11,547,260 |
| 2024-04-09 | $8.25 | $8.34 | $8.19 | $8.27 | $8.27 | 12,414,350 |
| 2024-04-08 | $8.22 | $8.34 | $8.14 | $8.18 | $8.18 | 11,185,490 |
| 2024-04-03 | $8.34 | $8.41 | $8.26 | $8.28 | $8.28 | 12,456,500 |
| 2024-04-02 | $8.38 | $8.43 | $8.30 | $8.38 | $8.38 | 11,155,770 |
| 2024-04-01 | $8.35 | $8.43 | $8.22 | $8.41 | $8.41 | 17,474,990 |
| 2024-03-29 | $8.10 | $8.38 | $8.06 | $8.37 | $8.37 | 18,368,900 |
| 2024-03-28 | $7.88 | $8.21 | $7.87 | $8.11 | $8.11 | 14,732,220 |
| 2024-03-27 | $8.16 | $8.20 | $7.88 | $7.90 | $7.90 | 12,850,300 |
| 2024-03-26 | $8.23 | $8.29 | $8.06 | $8.18 | $8.18 | 12,446,460 |
| 2024-03-25 | $8.42 | $8.48 | $8.23 | $8.23 | $8.23 | 13,571,900 |
| 2024-03-22 | $8.63 | $8.63 | $8.38 | $8.46 | $8.46 | 15,813,920 |
| 2024-03-21 | $8.62 | $8.67 | $8.53 | $8.64 | $8.64 | 15,641,510 |
| 2024-03-20 | $8.54 | $8.67 | $8.54 | $8.60 | $8.60 | 9,855,810 |
| 2024-03-19 | $8.70 | $8.71 | $8.57 | $8.57 | $8.57 | 13,062,950 |
| 2024-03-18 | $8.55 | $8.69 | $8.53 | $8.69 | $8.69 | 20,022,640 |
| 2024-03-15 | $8.40 | $8.51 | $8.38 | $8.50 | $8.50 | 13,030,840 |
| 2024-03-14 | $8.56 | $8.58 | $8.35 | $8.45 | $8.45 | 18,433,700 |
| 2024-03-13 | $8.51 | $8.57 | $8.40 | $8.56 | $8.56 | 16,543,860 |
| 2024-03-12 | $8.62 | $8.67 | $8.50 | $8.55 | $8.55 | 20,250,770 |
| 2024-03-11 | $8.56 | $8.72 | $8.44 | $8.62 | $8.62 | 19,971,420 |
| 2024-03-08 | $8.40 | $8.56 | $8.40 | $8.53 | $8.53 | 12,919,100 |
| 2024-03-07 | $8.61 | $8.68 | $8.40 | $8.42 | $8.42 | 16,599,800 |
| 2024-03-06 | $8.37 | $8.62 | $8.31 | $8.55 | $8.55 | 19,544,770 |
| 2024-03-05 | $8.50 | $8.60 | $8.36 | $8.44 | $8.44 | 18,027,050 |
| 2024-03-04 | $8.38 | $8.58 | $8.33 | $8.54 | $8.54 | 25,416,020 |
| 2024-03-01 | $8.38 | $8.45 | $8.30 | $8.38 | $8.38 | 15,334,990 |
| 2024-02-29 | $7.98 | $8.37 | $7.95 | $8.37 | $8.37 | 21,974,740 |
| 2024-02-28 | $8.37 | $8.59 | $8.01 | $8.02 | $8.02 | 26,939,840 |
| 2024-02-27 | $8.20 | $8.37 | $8.13 | $8.37 | $8.37 | 18,272,350 |
| 2024-02-26 | $8.13 | $8.31 | $8.10 | $8.20 | $8.20 | 21,163,130 |
| 2024-02-23 | $8.04 | $8.10 | $7.88 | $8.09 | $8.09 | 19,518,550 |
| 2024-02-22 | $7.93 | $8.05 | $7.90 | $8.01 | $8.01 | 14,504,300 |
| 2024-02-21 | $7.88 | $8.18 | $7.79 | $7.97 | $7.97 | 20,958,390 |
| 2024-02-20 | $7.91 | $7.98 | $7.74 | $7.93 | $7.93 | 15,446,860 |
| 2024-02-19 | $8.12 | $8.17 | $7.72 | $7.90 | $7.90 | 24,583,350 |
| 2024-02-08 | $7.61 | $7.97 | $7.61 | $7.96 | $7.96 | 25,603,620 |
| 2024-02-07 | $7.18 | $7.58 | $7.15 | $7.50 | $7.50 | 26,927,150 |
| 2024-02-06 | $6.58 | $7.22 | $6.35 | $7.13 | $7.13 | 28,558,490 |
| 2024-02-05 | $7.17 | $7.17 | $6.46 | $6.60 | $6.60 | 30,067,680 |
| 2024-02-02 | $7.44 | $7.62 | $6.88 | $7.17 | $7.17 | 23,169,420 |
| 2024-02-01 | $7.65 | $7.70 | $7.38 | $7.44 | $7.44 | 18,068,470 |
| 2024-01-31 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2024-01-30 | $8.18 | $8.43 | $8.01 | $8.17 | $8.17 | 24,048,300 |
| 2024-01-29 | $8.35 | $8.43 | $8.10 | $8.13 | $8.13 | 16,879,830 |
| 2024-01-26 | $8.44 | $8.51 | $8.30 | $8.35 | $8.35 | 15,905,850 |
| 2024-01-25 | $8.09 | $8.46 | $8.06 | $8.44 | $8.44 | 21,146,230 |
| 2024-01-24 | $7.94 | $8.14 | $7.75 | $8.13 | $8.13 | 22,296,230 |
| 2024-01-23 | $7.81 | $7.90 | $7.61 | $7.87 | $7.87 | 21,904,630 |
| 2024-01-22 | $8.44 | $8.47 | $7.71 | $7.80 | $7.80 | 27,762,370 |
| 2024-01-19 | $8.76 | $8.78 | $8.45 | $8.47 | $8.47 | 16,750,720 |
| 2024-01-18 | $9.02 | $9.10 | $8.42 | $8.75 | $8.75 | 27,940,750 |
| 2024-01-17 | $9.43 | $9.45 | $9.11 | $9.12 | $9.12 | 10,608,800 |
| 2024-01-16 | $9.46 | $9.51 | $9.22 | $9.40 | $9.40 | 16,329,750 |
| 2024-01-15 | $9.50 | $9.59 | $9.40 | $9.47 | $9.47 | 12,398,820 |
| 2024-01-12 | $9.68 | $9.80 | $9.53 | $9.59 | $9.59 | 20,815,520 |
| 2024-01-11 | $9.46 | $9.75 | $9.39 | $9.69 | $9.69 | 17,344,410 |
| 2024-01-10 | $9.53 | $9.64 | $9.27 | $9.46 | $9.46 | 15,535,280 |
| 2024-01-09 | $9.57 | $9.66 | $9.43 | $9.57 | $9.57 | 14,282,160 |
| 2024-01-08 | $9.68 | $9.86 | $9.55 | $9.60 | $9.60 | 14,483,450 |
| 2024-01-05 | $9.86 | $10.10 | $9.69 | $9.76 | $9.76 | 19,561,060 |
| 2024-01-04 | $10.05 | $10.11 | $9.85 | $9.96 | $9.96 | 16,478,710 |
| 2024-01-03 | $10.18 | $10.30 | $9.92 | $10.05 | $10.05 | 28,122,590 |
| 2024-01-02 | $9.94 | $10.45 | $9.90 | $10.14 | $10.14 | 58,059,900 |
| 2024-01-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2023-12-29 | $9.40 | $9.95 | $9.36 | $9.90 | $9.90 | 41,317,780 |
| 2023-12-28 | $9.15 | $9.43 | $9.10 | $9.38 | $9.38 | 16,142,240 |
| 2023-12-27 | $9.27 | $9.29 | $9.11 | $9.16 | $9.16 | 12,371,010 |
| 2023-12-26 | $9.36 | $9.41 | $9.21 | $9.29 | $9.29 | 14,049,210 |
| 2023-12-25 | $9.05 | $9.41 | $9.05 | $9.37 | $9.37 | 20,898,730 |
| 2023-12-22 | $9.05 | $9.23 | $9.01 | $9.08 | $9.08 | 10,402,100 |
| 2023-12-21 | $8.94 | $9.09 | $8.82 | $9.06 | $9.06 | 8,811,640 |
| 2023-12-20 | $9.20 | $9.26 | $8.99 | $9.00 | $9.00 | 9,962,220 |
| 2023-12-19 | $9.24 | $9.34 | $9.15 | $9.23 | $9.23 | 11,781,610 |
| 2023-12-18 | $9.27 | $9.34 | $9.17 | $9.20 | $9.20 | 10,909,910 |
| 2023-12-15 | $9.39 | $9.39 | $9.18 | $9.27 | $9.27 | 10,754,260 |
| 2023-12-14 | $9.39 | $9.49 | $9.31 | $9.32 | $9.32 | 9,248,780 |
| 2023-12-13 | $9.39 | $9.51 | $9.36 | $9.39 | $9.39 | 15,188,710 |
| 2023-12-12 | $9.13 | $9.60 | $9.11 | $9.44 | $9.44 | 28,149,590 |
| 2023-12-11 | $8.90 | $9.14 | $8.82 | $9.13 | $9.13 | 8,256,730 |
| 2023-12-08 | $9.05 | $9.13 | $8.93 | $8.94 | $8.94 | 9,216,430 |
| 2023-12-07 | $9.12 | $9.14 | $8.98 | $9.05 | $9.05 | 8,354,240 |
| 2023-12-06 | $9.11 | $9.23 | $9.09 | $9.13 | $9.13 | 7,315,750 |
| 2023-12-05 | $9.35 | $9.39 | $9.10 | $9.10 | $9.10 | 11,762,800 |
| 2023-12-04 | $9.27 | $9.43 | $9.20 | $9.37 | $9.37 | 13,155,470 |
| 2023-12-01 | $9.25 | $9.30 | $9.10 | $9.24 | $9.24 | 10,740,990 |
| 2023-11-30 | $9.23 | $9.53 | $9.16 | $9.25 | $9.25 | 17,736,760 |
| 2023-11-29 | $9.37 | $9.37 | $9.19 | $9.24 | $9.24 | 6,993,080 |
| 2023-11-28 | $9.29 | $9.37 | $9.25 | $9.35 | $9.35 | 6,238,850 |
| 2023-11-27 | $9.19 | $9.35 | $9.18 | $9.29 | $9.29 | 6,486,100 |
| 2023-11-24 | $9.42 | $9.42 | $9.19 | $9.22 | $9.22 | 7,911,070 |
| 2023-11-23 | $9.38 | $9.44 | $9.26 | $9.43 | $9.43 | 6,469,900 |
| 2023-11-22 | $9.44 | $9.50 | $9.33 | $9.33 | $9.33 | 7,542,200 |
| 2023-11-21 | $9.60 | $9.62 | $9.43 | $9.45 | $9.45 | 9,371,870 |
| 2023-11-20 | $9.43 | $9.61 | $9.42 | $9.60 | $9.60 | 11,364,500 |
| 2023-11-17 | $9.34 | $9.44 | $9.30 | $9.44 | $9.44 | 7,155,930 |
| 2023-11-16 | $9.47 | $9.51 | $9.35 | $9.37 | $9.37 | 8,498,540 |
| 2023-11-15 | $9.54 | $9.59 | $9.43 | $9.47 | $9.47 | 8,537,250 |
| 2023-11-14 | $9.45 | $9.60 | $9.43 | $9.55 | $9.55 | 12,293,060 |
| 2023-11-13 | $9.32 | $9.48 | $9.24 | $9.48 | $9.48 | 9,788,960 |
| 2023-11-10 | $9.27 | $9.36 | $9.18 | $9.31 | $9.31 | 7,334,860 |
| 2023-11-09 | $9.36 | $9.42 | $9.25 | $9.27 | $9.27 | 8,305,280 |
| 2023-11-08 | $9.44 | $9.44 | $9.31 | $9.36 | $9.36 | 9,911,330 |
| 2023-11-07 | $9.45 | $9.46 | $9.36 | $9.43 | $9.43 | 8,444,730 |
| 2023-11-06 | $9.29 | $9.47 | $9.28 | $9.43 | $9.43 | 12,460,120 |
| 2023-11-03 | $9.15 | $9.38 | $9.11 | $9.30 | $9.30 | 12,335,590 |
| 2023-11-02 | $9.36 | $9.38 | $9.12 | $9.13 | $9.13 | 11,274,470 |
| 2023-11-01 | $9.18 | $9.43 | $9.17 | $9.36 | $9.36 | 17,156,470 |
| 2023-10-31 | $9.25 | $9.41 | $9.13 | $9.18 | $9.18 | 17,861,090 |
| 2023-10-30 | $9.03 | $9.12 | $8.97 | $9.12 | $9.12 | 9,389,530 |
| 2023-10-27 | $9.00 | $9.10 | $8.92 | $9.07 | $9.07 | 8,623,720 |
| 2023-10-26 | $8.82 | $9.04 | $8.71 | $9.03 | $9.03 | 12,253,670 |
| 2023-10-25 | $8.78 | $8.95 | $8.78 | $8.86 | $8.86 | 9,804,060 |
| 2023-10-24 | $8.61 | $8.75 | $8.59 | $8.73 | $8.73 | 9,618,730 |
| 2023-10-23 | $8.77 | $8.85 | $8.57 | $8.61 | $8.61 | 9,768,050 |
| 2023-10-20 | $8.85 | $8.95 | $8.79 | $8.79 | $8.79 | 7,251,340 |
| 2023-10-19 | $8.92 | $9.03 | $8.86 | $8.87 | $8.87 | 8,649,640 |
| 2023-10-18 | $9.15 | $9.15 | $8.93 | $8.93 | $8.93 | 10,207,760 |
| 2023-10-17 | $9.15 | $9.21 | $9.07 | $9.15 | $9.15 | 7,784,280 |
| 2023-10-16 | $9.20 | $9.30 | $9.10 | $9.15 | $9.15 | 11,160,430 |
| 2023-10-13 | $9.43 | $9.43 | $9.12 | $9.17 | $9.17 | 17,827,910 |
| 2023-10-12 | $9.45 | $9.54 | $9.31 | $9.48 | $9.48 | 10,712,330 |
| 2023-10-11 | $9.49 | $9.49 | $9.32 | $9.37 | $9.37 | 11,028,190 |
| 2023-10-10 | $9.68 | $9.72 | $9.40 | $9.43 | $9.43 | 14,432,370 |
| 2023-10-09 | $9.58 | $9.76 | $9.51 | $9.69 | $9.69 | 15,063,630 |
| 2023-09-28 | $9.48 | $9.65 | $9.45 | $9.59 | $9.59 | 17,806,800 |
| 2023-09-27 | $9.38 | $9.53 | $9.38 | $9.41 | $9.41 | 10,743,410 |
| 2023-09-26 | $9.35 | $9.52 | $9.28 | $9.39 | $9.39 | 10,870,090 |
| 2023-09-25 | $9.56 | $9.62 | $9.26 | $9.32 | $9.32 | 13,057,120 |
| 2023-09-22 | $9.38 | $9.53 | $9.31 | $9.52 | $9.52 | 11,922,460 |
| 2023-09-21 | $9.32 | $9.47 | $9.24 | $9.33 | $9.33 | 10,708,550 |
| 2023-09-20 | $9.48 | $9.57 | $9.27 | $9.32 | $9.32 | 14,284,990 |
| 2023-09-19 | $9.68 | $9.72 | $9.52 | $9.54 | $9.54 | 9,196,920 |
| 2023-09-18 | $9.56 | $9.72 | $9.42 | $9.69 | $9.69 | 10,494,420 |
| 2023-09-15 | $9.65 | $9.80 | $9.60 | $9.60 | $9.60 | 11,409,310 |
| 2023-09-14 | $9.66 | $9.75 | $9.59 | $9.64 | $9.64 | 9,439,180 |
| 2023-09-13 | $9.94 | $9.95 | $9.62 | $9.68 | $9.68 | 17,632,770 |
| 2023-09-12 | $9.82 | $9.97 | $9.77 | $9.95 | $9.95 | 14,796,410 |
| 2023-09-11 | $9.83 | $9.84 | $9.68 | $9.82 | $9.82 | 14,033,520 |
| 2023-09-08 | $9.64 | $9.87 | $9.53 | $9.83 | $9.83 | 17,380,550 |
| 2023-09-07 | $9.98 | $9.98 | $9.50 | $9.66 | $9.66 | 20,962,800 |
| 2023-09-06 | $9.95 | $10.01 | $9.85 | $10.00 | $10.00 | 12,657,320 |
| 2023-09-05 | $10.02 | $10.10 | $9.96 | $9.98 | $9.98 | 11,830,240 |
| 2023-09-04 | $10.03 | $10.09 | $9.95 | $10.08 | $10.08 | 16,107,350 |
| 2023-09-01 | $9.89 | $10.03 | $9.87 | $10.03 | $10.03 | 14,497,540 |
| 2023-08-31 | $9.86 | $9.93 | $9.82 | $9.87 | $9.87 | 9,797,450 |
| 2023-08-30 | $9.90 | $10.05 | $9.80 | $9.91 | $9.91 | 16,614,840 |
| 2023-08-29 | $9.62 | $9.92 | $9.56 | $9.89 | $9.89 | 18,107,900 |
| 2023-08-28 | $10.15 | $10.18 | $9.60 | $9.62 | $9.62 | 20,793,610 |
| 2023-08-25 | $9.75 | $9.81 | $9.52 | $9.62 | $9.62 | 13,709,990 |
| 2023-08-24 | $9.84 | $9.98 | $9.71 | $9.85 | $9.85 | 12,568,850 |
| 2023-08-23 | $10.03 | $10.07 | $9.78 | $9.78 | $9.78 | 15,456,350 |
| 2023-08-22 | $9.86 | $10.09 | $9.83 | $10.07 | $10.07 | 20,027,810 |
| 2023-08-21 | $9.87 | $10.08 | $9.82 | $9.83 | $9.83 | 13,233,830 |
| 2023-08-18 | $9.95 | $10.08 | $9.87 | $9.87 | $9.87 | 11,347,620 |
| 2023-08-17 | $9.69 | $10.01 | $9.61 | $9.98 | $9.98 | 18,796,150 |
| 2023-08-16 | $9.94 | $9.96 | $9.72 | $9.72 | $9.72 | 12,632,600 |
| 2023-08-15 | $10.12 | $10.16 | $9.87 | $9.94 | $9.94 | 11,322,180 |
| 2023-08-14 | $9.90 | $10.17 | $9.88 | $10.14 | $10.14 | 13,217,780 |
| 2023-08-11 | $10.08 | $10.18 | $9.92 | $9.95 | $9.95 | 12,112,860 |
| 2023-08-10 | $10.10 | $10.20 | $10.07 | $10.13 | $10.13 | 9,661,980 |
| 2023-08-09 | $10.11 | $10.16 | $10.05 | $10.09 | $10.09 | 10,969,770 |
| 2023-08-08 | $10.38 | $10.38 | $10.05 | $10.16 | $10.16 | 20,185,360 |
| 2023-08-07 | $10.40 | $10.52 | $10.30 | $10.34 | $10.34 | 12,794,360 |
| 2023-08-04 | $10.30 | $10.45 | $10.26 | $10.37 | $10.37 | 15,622,470 |
| 2023-08-03 | $10.35 | $10.44 | $10.27 | $10.37 | $10.37 | 11,867,030 |
| 2023-08-02 | $10.54 | $10.60 | $10.32 | $10.38 | $10.38 | 18,467,270 |
| 2023-08-01 | $10.80 | $10.84 | $10.44 | $10.59 | $10.59 | 21,677,900 |
| 2023-07-31 | $10.50 | $10.85 | $10.46 | $10.84 | $10.84 | 20,153,950 |
| 2023-07-28 | $10.49 | $10.60 | $10.27 | $10.58 | $10.58 | 17,236,250 |
| 2023-07-27 | $10.44 | $10.74 | $10.40 | $10.52 | $10.52 | 20,541,060 |
| 2023-07-26 | $10.78 | $10.87 | $10.36 | $10.44 | $10.44 | 23,472,300 |
| 2023-07-25 | $10.89 | $10.94 | $10.75 | $10.83 | $10.83 | 16,697,200 |
| 2023-07-24 | $10.55 | $10.94 | $10.51 | $10.86 | $10.86 | 20,286,460 |
| 2023-07-21 | $10.71 | $10.79 | $10.49 | $10.57 | $10.57 | 16,012,940 |
| 2023-07-20 | $10.95 | $11.00 | $10.71 | $10.74 | $10.74 | 17,028,780 |
| 2023-07-19 | $11.08 | $11.17 | $10.86 | $10.96 | $10.96 | 16,503,040 |
| 2023-07-18 | $11.04 | $11.25 | $10.91 | $11.08 | $11.08 | 18,067,480 |
| 2023-07-17 | $11.05 | $11.20 | $10.71 | $11.07 | $11.07 | 24,376,990 |
| 2023-07-14 | $11.01 | $11.30 | $10.93 | $11.17 | $11.17 | 23,385,020 |
| 2023-07-13 | $10.98 | $11.18 | $10.83 | $11.04 | $11.04 | 21,878,660 |
| 2023-07-12 | $11.22 | $11.24 | $10.82 | $10.84 | $10.84 | 29,831,350 |
| 2023-07-11 | $11.17 | $11.41 | $11.11 | $11.26 | $11.26 | 22,189,100 |
| 2023-07-10 | $11.22 | $11.34 | $11.07 | $11.16 | $11.16 | 14,617,790 |
| 2023-07-07 | $11.30 | $11.39 | $11.11 | $11.17 | $11.17 | 16,355,990 |
| 2023-07-06 | $11.23 | $11.44 | $11.14 | $11.32 | $11.32 | 21,005,650 |
| 2023-07-05 | $11.42 | $11.48 | $11.17 | $11.22 | $11.22 | 25,675,630 |
| 2023-07-04 | $11.55 | $11.78 | $11.36 | $11.47 | $11.47 | 32,833,880 |
| 2023-07-03 | $11.61 | $11.77 | $11.43 | $11.64 | $11.64 | 31,942,350 |
| 2023-06-30 | $11.90 | $12.08 | $11.49 | $11.58 | $11.58 | 52,175,180 |
| 2023-06-29 | $11.56 | $12.00 | $11.50 | $11.73 | $11.73 | 54,644,890 |
| 2023-06-28 | $11.31 | $11.81 | $11.28 | $11.60 | $11.60 | 61,204,640 |
| 2023-06-27 | $10.82 | $11.59 | $10.75 | $11.46 | $11.46 | 55,375,780 |
| 2023-06-26 | $10.93 | $11.11 | $10.73 | $10.79 | $10.79 | 25,163,270 |
| 2023-06-21 | $11.12 | $11.20 | $10.93 | $10.94 | $10.94 | 35,167,870 |
| 2023-06-20 | $10.75 | $11.27 | $10.59 | $11.15 | $11.15 | 56,533,850 |
| 2023-06-19 | $10.65 | $10.87 | $10.57 | $10.72 | $10.72 | 27,240,990 |
| 2023-06-16 | $10.26 | $10.75 | $10.26 | $10.72 | $10.67 | 43,668,220 |
| 2023-06-15 | $10.30 | $10.30 | $10.13 | $10.25 | $10.20 | 15,765,800 |
| 2023-06-14 | $10.27 | $10.42 | $10.20 | $10.31 | $10.26 | 19,429,760 |
| 2023-06-13 | $10.35 | $10.35 | $10.18 | $10.27 | $10.22 | 18,924,020 |
| 2023-06-12 | $10.28 | $10.42 | $10.18 | $10.38 | $10.33 | 17,347,400 |
| 2023-06-09 | $10.25 | $10.32 | $10.11 | $10.28 | $10.23 | 13,834,780 |
| 2023-06-08 | $10.20 | $10.48 | $10.09 | $10.29 | $10.24 | 18,387,690 |
| 2023-06-07 | $10.29 | $10.41 | $10.17 | $10.28 | $10.23 | 17,036,520 |
| 2023-06-06 | $10.60 | $10.80 | $10.20 | $10.22 | $10.17 | 38,895,090 |
| 2023-06-05 | $10.56 | $11.19 | $10.54 | $10.69 | $10.64 | 38,849,670 |
| 2023-06-02 | $10.98 | $11.28 | $10.60 | $10.60 | $10.55 | 43,444,540 |
| 2023-06-01 | $10.75 | $11.07 | $10.46 | $11.01 | $10.96 | 41,083,600 |
| 2023-05-31 | $10.80 | $11.09 | $10.66 | $10.86 | $10.81 | 34,090,940 |
| 2023-05-30 | $10.73 | $11.02 | $10.73 | $10.84 | $10.79 | 27,680,220 |
| 2023-05-29 | $10.59 | $10.95 | $10.44 | $10.93 | $10.88 | 43,704,610 |
| 2023-05-26 | $10.35 | $10.52 | $10.17 | $10.42 | $10.37 | 17,347,140 |
| 2023-05-25 | $10.42 | $10.57 | $10.20 | $10.52 | $10.47 | 29,995,290 |
| 2023-05-24 | $10.51 | $10.80 | $10.41 | $10.52 | $10.47 | 25,708,460 |
| 2023-05-23 | $10.70 | $10.96 | $10.45 | $10.71 | $10.66 | 36,395,880 |
| 2023-05-22 | $10.69 | $10.85 | $10.62 | $10.65 | $10.60 | 24,386,790 |
| 2023-05-19 | $11.00 | $11.05 | $10.68 | $10.73 | $10.68 | 37,280,340 |
| 2023-05-18 | $11.08 | $11.21 | $10.90 | $11.13 | $11.08 | 44,848,400 |
| 2023-05-17 | $10.72 | $11.60 | $10.50 | $11.23 | $11.18 | 83,629,180 |
| 2023-05-16 | $10.80 | $11.07 | $10.53 | $10.72 | $10.67 | 53,879,590 |
| 2023-05-15 | $10.30 | $10.89 | $10.18 | $10.89 | $10.84 | 65,378,230 |
| 2023-05-12 | $9.95 | $10.65 | $9.83 | $10.36 | $10.36 | 50,596,040 |
| 2023-05-11 | $10.18 | $10.27 | $9.75 | $9.93 | $9.93 | 38,079,440 |
| 2023-05-10 | $10.16 | $10.45 | $10.08 | $10.17 | $10.17 | 33,535,680 |
| 2023-05-09 | $10.70 | $10.73 | $10.19 | $10.21 | $10.21 | 59,845,760 |
| 2023-05-08 | $10.11 | $10.94 | $10.11 | $10.83 | $10.83 | 80,723,050 |
| 2023-05-05 | $10.30 | $10.58 | $10.01 | $10.10 | $10.10 | 47,581,930 |
| 2023-05-04 | $10.33 | $10.75 | $10.25 | $10.40 | $10.40 | 61,143,020 |
| 2023-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-05-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-04-28 | $10.30 | $10.48 | $10.03 | $10.27 | $10.27 | 56,410,410 |
| 2023-04-27 | $9.80 | $10.78 | $9.66 | $10.46 | $10.46 | 82,138,790 |
| 2023-04-26 | $9.83 | $9.90 | $9.63 | $9.88 | $9.88 | 44,788,870 |
| 2023-04-25 | $9.49 | $10.03 | $9.47 | $9.84 | $9.84 | 55,817,720 |
| 2023-04-24 | $9.34 | $9.56 | $8.89 | $9.47 | $9.47 | 27,482,490 |
| 2023-04-21 | $9.17 | $9.66 | $9.13 | $9.35 | $9.35 | 40,701,220 |
| 2023-04-20 | $9.04 | $9.27 | $9.01 | $9.17 | $9.17 | 15,228,160 |
| 2023-04-19 | $9.39 | $9.42 | $9.05 | $9.06 | $9.06 | 27,692,120 |
| 2023-04-18 | $9.51 | $9.53 | $9.35 | $9.43 | $9.43 | 11,943,550 |
| 2023-04-17 | $9.45 | $9.57 | $9.42 | $9.51 | $9.51 | 10,777,570 |
| 2023-04-14 | $9.57 | $9.59 | $9.43 | $9.48 | $9.48 | 13,257,340 |
| 2023-04-13 | $9.50 | $9.72 | $9.45 | $9.62 | $9.62 | 16,369,060 |
| 2023-04-12 | $9.61 | $9.63 | $9.48 | $9.55 | $9.55 | 14,219,760 |
| 2023-04-11 | $9.61 | $9.68 | $9.42 | $9.63 | $9.63 | 22,740,050 |
| 2023-04-10 | $10.08 | $10.15 | $9.72 | $9.76 | $9.76 | 29,789,880 |
| 2023-04-07 | $9.80 | $9.88 | $9.70 | $9.73 | $9.73 | 16,300,560 |
| 2023-04-06 | $9.93 | $9.95 | $9.70 | $9.87 | $9.87 | 23,842,280 |
| 2023-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-04-04 | $9.59 | $9.88 | $9.51 | $9.88 | $9.88 | 31,408,900 |
| 2023-04-03 | $9.44 | $9.63 | $9.35 | $9.63 | $9.63 | 21,885,110 |
| 2023-03-31 | $9.54 | $9.57 | $9.33 | $9.43 | $9.43 | 20,109,440 |
| 2023-03-30 | $9.50 | $9.62 | $9.45 | $9.54 | $9.54 | 12,443,900 |
| 2023-03-29 | $9.55 | $9.64 | $9.44 | $9.52 | $9.52 | 14,357,800 |
| 2023-03-28 | $9.67 | $9.78 | $9.54 | $9.59 | $9.59 | 18,531,450 |
| 2023-03-27 | $9.99 | $9.99 | $9.71 | $9.72 | $9.72 | 20,989,030 |
| 2023-03-24 | $9.79 | $9.95 | $9.73 | $9.89 | $9.89 | 24,379,570 |
| 2023-03-23 | $9.65 | $9.85 | $9.47 | $9.85 | $9.85 | 30,670,480 |
| 2023-03-22 | $9.68 | $9.79 | $9.57 | $9.66 | $9.66 | 25,001,530 |
| 2023-03-21 | $9.58 | $10.10 | $9.56 | $9.79 | $9.79 | 57,982,880 |
| 2023-03-20 | $9.51 | $9.55 | $9.33 | $9.44 | $9.44 | 21,308,630 |
| 2023-03-17 | $9.60 | $9.66 | $9.49 | $9.56 | $9.56 | 17,364,290 |
| 2023-03-16 | $9.91 | $9.91 | $9.53 | $9.60 | $9.60 | 29,295,910 |
| 2023-03-15 | $9.83 | $10.05 | $9.68 | $10.05 | $10.05 | 26,722,630 |
| 2023-03-14 | $9.77 | $9.89 | $9.47 | $9.78 | $9.78 | 28,245,530 |
| 2023-03-13 | $9.74 | $9.91 | $9.74 | $9.83 | $9.83 | 16,656,860 |
| 2023-03-10 | $10.10 | $10.12 | $9.87 | $9.87 | $9.87 | 17,945,540 |
| 2023-03-09 | $10.51 | $10.51 | $9.95 | $10.05 | $10.05 | 32,529,370 |
| 2023-03-08 | $10.25 | $10.62 | $10.17 | $10.44 | $10.44 | 38,423,060 |
| 2023-03-07 | $10.89 | $10.89 | $10.01 | $10.22 | $10.22 | 66,117,280 |
| 2023-03-06 | $11.10 | $11.18 | $10.88 | $10.99 | $10.99 | 42,236,160 |
| 2023-03-03 | $10.79 | $11.24 | $10.58 | $11.08 | $11.08 | 70,252,810 |
| 2023-03-02 | $10.84 | $10.95 | $10.69 | $10.74 | $10.74 | 38,983,900 |
| 2023-03-01 | $10.72 | $10.99 | $10.56 | $10.93 | $10.93 | 41,035,720 |
| 2023-02-28 | $10.65 | $10.79 | $10.50 | $10.71 | $10.71 | 24,578,730 |
| 2023-02-27 | $10.67 | $10.97 | $10.64 | $10.68 | $10.68 | 37,607,730 |
| 2023-02-24 | $10.69 | $10.86 | $10.64 | $10.70 | $10.70 | 29,419,620 |
| 2023-02-23 | $10.84 | $11.00 | $10.64 | $10.73 | $10.73 | 23,898,040 |
| 2023-02-22 | $10.94 | $11.05 | $10.79 | $10.90 | $10.90 | 31,872,890 |
| 2023-02-21 | $10.90 | $11.04 | $10.64 | $10.93 | $10.93 | 37,299,000 |
| 2023-02-20 | $10.98 | $11.24 | $10.73 | $11.00 | $11.00 | 41,548,920 |
| 2023-02-17 | $10.93 | $11.15 | $10.82 | $10.94 | $10.94 | 39,442,630 |
| 2023-02-16 | $11.49 | $11.50 | $10.75 | $10.94 | $10.94 | 53,317,890 |
| 2023-02-15 | $11.73 | $11.85 | $11.33 | $11.50 | $11.50 | 61,292,670 |
| 2023-02-14 | $11.23 | $12.07 | $11.10 | $11.75 | $11.75 | 83,185,000 |
| 2023-02-13 | $11.17 | $11.55 | $10.98 | $11.08 | $11.08 | 69,765,220 |
| 2023-02-10 | $11.15 | $11.50 | $10.76 | $11.00 | $11.00 | 100,519,860 |
| 2023-02-09 | $10.13 | $11.00 | $10.12 | $11.00 | $11.00 | 73,022,820 |
| 2023-02-08 | $9.64 | $10.05 | $9.60 | $10.00 | $10.00 | 60,766,340 |
| 2023-02-07 | $9.29 | $9.65 | $9.18 | $9.63 | $9.63 | 43,140,450 |
| 2023-02-06 | $9.24 | $9.51 | $9.22 | $9.26 | $9.26 | 20,549,330 |
| 2023-02-03 | $9.20 | $9.30 | $9.11 | $9.30 | $9.30 | 17,522,080 |
| 2023-02-02 | $9.33 | $9.37 | $9.18 | $9.20 | $9.20 | 20,456,440 |
| 2023-02-01 | $9.33 | $9.42 | $9.24 | $9.38 | $9.38 | 20,850,230 |
| 2023-01-31 | $9.25 | $9.38 | $9.21 | $9.32 | $9.32 | 17,918,830 |
| 2023-01-30 | $9.06 | $9.37 | $9.00 | $9.31 | $9.31 | 36,153,610 |
| 2023-01-20 | $9.05 | $9.18 | $8.84 | $8.95 | $8.95 | 22,924,260 |
| 2023-01-19 | $8.85 | $9.11 | $8.79 | $9.07 | $9.07 | 25,325,250 |
| 2023-01-18 | $8.92 | $8.96 | $8.80 | $8.81 | $8.81 | 11,204,030 |
| 2023-01-17 | $8.89 | $8.99 | $8.84 | $8.92 | $8.92 | 12,636,600 |
| 2023-01-16 | $8.68 | $9.09 | $8.68 | $8.93 | $8.93 | 20,050,760 |
| 2023-01-13 | $8.70 | $9.04 | $8.59 | $8.78 | $8.78 | 23,132,880 |
| 2023-01-12 | $8.77 | $8.83 | $8.64 | $8.69 | $8.69 | 12,549,400 |
| 2023-01-11 | $8.79 | $8.89 | $8.64 | $8.67 | $8.67 | 14,162,800 |
| 2023-01-10 | $8.85 | $8.90 | $8.72 | $8.76 | $8.76 | 13,159,830 |
| 2023-01-09 | $8.97 | $9.03 | $8.79 | $8.82 | $8.82 | 20,216,110 |
| 2023-01-06 | $9.20 | $9.35 | $8.94 | $8.99 | $8.99 | 28,622,150 |
| 2023-01-05 | $9.16 | $9.35 | $9.05 | $9.28 | $9.28 | 23,728,190 |
| 2023-01-04 | $9.09 | $9.22 | $9.03 | $9.10 | $9.10 | 21,789,020 |
| 2023-01-03 | $8.79 | $9.14 | $8.70 | $9.07 | $9.07 | 23,127,690 |
| 2023-01-02 | $8.83 | $8.83 | $8.83 | $8.83 | $8.83 | 0 |
| 2022-12-30 | $8.77 | $8.95 | $8.77 | $8.83 | $8.83 | 18,273,580 |
| 2022-12-29 | $8.58 | $8.93 | $8.55 | $8.79 | $8.79 | 27,342,510 |
| 2022-12-28 | $8.49 | $8.69 | $8.41 | $8.57 | $8.57 | 21,716,960 |
| 2022-12-27 | $8.47 | $8.59 | $8.31 | $8.49 | $8.49 | 12,465,980 |
| 2022-12-26 | $8.18 | $8.45 | $8.10 | $8.42 | $8.42 | 18,330,610 |
| 2022-12-23 | $8.13 | $8.19 | $7.99 | $8.06 | $8.06 | 10,044,230 |
| 2022-12-22 | $8.34 | $8.36 | $8.14 | $8.17 | $8.17 | 10,248,420 |
| 2022-12-21 | $8.41 | $8.45 | $8.22 | $8.30 | $8.30 | 11,061,590 |
| 2022-12-20 | $8.19 | $8.49 | $8.16 | $8.47 | $8.47 | 20,341,200 |
| 2022-12-19 | $8.41 | $8.44 | $8.12 | $8.21 | $8.21 | 12,950,320 |
| 2022-12-16 | $8.60 | $8.61 | $8.35 | $8.41 | $8.41 | 11,459,300 |
| 2022-12-15 | $8.51 | $8.63 | $8.48 | $8.60 | $8.60 | 12,011,590 |
| 2022-12-14 | $8.50 | $8.63 | $8.44 | $8.52 | $8.52 | 13,047,200 |
| 2022-12-13 | $8.59 | $8.68 | $8.40 | $8.43 | $8.43 | 19,452,430 |
| 2022-12-12 | $8.77 | $8.79 | $8.54 | $8.69 | $8.69 | 17,809,180 |
| 2022-12-09 | $9.11 | $9.19 | $8.70 | $8.77 | $8.77 | 27,353,790 |
| 2022-12-08 | $9.10 | $9.21 | $9.01 | $9.11 | $9.11 | 15,091,480 |
| 2022-12-07 | $9.20 | $9.23 | $9.03 | $9.15 | $9.15 | 18,999,310 |
| 2022-12-06 | $9.35 | $9.47 | $9.14 | $9.24 | $9.24 | 20,983,250 |
| 2022-12-05 | $9.31 | $9.45 | $9.26 | $9.38 | $9.38 | 16,837,820 |
| 2022-12-01 | $9.48 | $9.74 | $9.44 | $9.55 | $9.55 | 22,879,270 |
| 2022-11-30 | $9.56 | $9.69 | $9.25 | $9.54 | $9.54 | 27,628,930 |
| 2022-11-29 | $9.28 | $9.69 | $9.19 | $9.58 | $9.58 | 31,856,170 |
| 2022-11-28 | $9.38 | $9.53 | $9.14 | $9.34 | $9.34 | 25,347,110 |
| 2022-11-25 | $9.77 | $10.24 | $9.45 | $9.47 | $9.47 | 53,023,970 |
| 2022-11-24 | $9.55 | $9.85 | $9.54 | $9.68 | $9.68 | 24,253,900 |
| 2022-11-23 | $9.49 | $9.68 | $9.16 | $9.55 | $9.55 | 31,252,820 |
| 2022-11-22 | $9.50 | $9.89 | $9.42 | $9.46 | $9.46 | 35,521,420 |
| 2022-11-21 | $9.18 | $9.59 | $9.16 | $9.58 | $9.58 | 26,100,580 |
| 2022-11-18 | $9.48 | $9.58 | $9.27 | $9.31 | $9.31 | 23,243,430 |
| 2022-11-17 | $9.66 | $9.70 | $9.36 | $9.53 | $9.53 | 40,407,210 |
| 2022-11-16 | $9.60 | $10.20 | $9.55 | $9.92 | $9.92 | 57,784,670 |
| 2022-11-15 | $9.39 | $9.65 | $9.30 | $9.60 | $9.60 | 26,516,890 |
| 2022-11-14 | $9.71 | $9.82 | $9.33 | $9.36 | $9.36 | 34,945,880 |
| 2022-11-11 | $9.71 | $10.16 | $9.34 | $9.84 | $9.84 | 56,796,200 |
| 2022-11-10 | $9.78 | $9.96 | $9.43 | $9.54 | $9.54 | 44,408,380 |
| 2022-11-09 | $9.88 | $10.10 | $9.75 | $9.98 | $9.98 | 40,402,830 |
| 2022-11-08 | $10.03 | $10.18 | $9.72 | $9.93 | $9.93 | 45,495,220 |
| 2022-11-07 | $10.20 | $10.27 | $9.77 | $10.01 | $10.01 | 64,184,700 |
| 2022-11-04 | $10.56 | $10.58 | $9.76 | $10.13 | $10.13 | 92,777,970 |
| 2022-11-03 | $9.19 | $10.30 | $9.18 | $10.30 | $10.30 | 59,162,380 |
| 2022-11-02 | $9.34 | $9.52 | $9.25 | $9.36 | $9.36 | 31,227,510 |
| 2022-11-01 | $9.29 | $9.42 | $9.10 | $9.35 | $9.35 | 24,233,590 |
| 2022-10-31 | $9.01 | $9.37 | $8.92 | $9.29 | $9.29 | 27,559,350 |
| 2022-10-28 | $9.47 | $9.55 | $8.98 | $9.07 | $9.07 | 35,225,920 |
| 2022-10-27 | $9.50 | $9.75 | $9.46 | $9.46 | $9.46 | 27,530,610 |
| 2022-10-26 | $9.68 | $9.74 | $9.41 | $9.66 | $9.66 | 36,315,860 |
| 2022-10-25 | $9.51 | $9.80 | $9.30 | $9.63 | $9.63 | 49,881,610 |
| 2022-10-24 | $9.25 | $9.99 | $9.20 | $9.50 | $9.50 | 82,129,920 |
| 2022-10-21 | $8.44 | $9.24 | $8.44 | $9.13 | $9.13 | 67,851,740 |
| 2022-10-20 | $8.40 | $8.58 | $8.15 | $8.40 | $8.40 | 27,184,560 |
| 2022-10-19 | $8.53 | $8.78 | $8.35 | $8.50 | $8.50 | 32,100,800 |
| 2022-10-18 | $8.22 | $8.65 | $8.18 | $8.47 | $8.47 | 36,305,360 |
| 2022-10-17 | $8.06 | $8.30 | $8.05 | $8.28 | $8.28 | 22,991,490 |
| 2022-10-14 | $7.92 | $8.24 | $7.81 | $8.17 | $8.17 | 33,572,080 |
| 2022-10-13 | $7.80 | $8.00 | $7.72 | $7.83 | $7.83 | 21,060,300 |
| 2022-10-12 | $7.45 | $7.88 | $7.30 | $7.84 | $7.84 | 24,860,750 |
| 2022-10-11 | $7.58 | $7.68 | $7.47 | $7.53 | $7.53 | 17,724,580 |
| 2022-10-10 | $7.56 | $7.84 | $7.37 | $7.58 | $7.58 | 23,524,450 |
| 2022-09-30 | $7.80 | $7.80 | $7.46 | $7.49 | $7.49 | 19,206,540 |
| 2022-09-29 | $7.74 | $8.04 | $7.60 | $7.76 | $7.76 | 26,505,920 |
| 2022-09-28 | $8.30 | $8.47 | $7.67 | $7.68 | $7.68 | 35,992,650 |
| 2022-09-27 | $8.11 | $8.47 | $8.00 | $8.25 | $8.25 | 28,822,660 |
| 2022-09-26 | $8.28 | $8.29 | $7.93 | $7.98 | $7.98 | 23,307,510 |
| 2022-09-23 | $8.49 | $8.61 | $8.15 | $8.30 | $8.30 | 24,626,440 |
| 2022-09-22 | $8.28 | $8.67 | $8.23 | $8.51 | $8.51 | 28,590,730 |
| 2022-09-21 | $8.23 | $8.37 | $8.01 | $8.34 | $8.34 | 22,558,590 |
| 2022-09-20 | $7.99 | $8.38 | $7.99 | $8.23 | $8.23 | 24,131,840 |
| 2022-09-19 | $8.25 | $8.30 | $7.86 | $7.92 | $7.92 | 24,336,530 |
| 2022-09-16 | $8.28 | $8.48 | $8.15 | $8.18 | $8.18 | 22,365,770 |
| 2022-09-15 | $8.81 | $8.87 | $8.18 | $8.31 | $8.31 | 39,080,630 |
| 2022-09-14 | $8.58 | $9.03 | $8.57 | $8.79 | $8.79 | 23,809,470 |
| 2022-09-13 | $8.88 | $9.02 | $8.66 | $8.80 | $8.80 | 19,385,120 |
| 2022-09-12 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2022-09-09 | $9.20 | $9.21 | $8.80 | $8.88 | $8.88 | 24,327,860 |
| 2022-09-08 | $9.43 | $9.52 | $9.16 | $9.18 | $9.18 | 21,486,580 |
| 2022-09-07 | $9.22 | $9.64 | $9.17 | $9.34 | $9.34 | 27,286,960 |
| 2022-09-06 | $9.13 | $9.39 | $9.00 | $9.31 | $9.31 | 32,649,160 |
| 2022-09-05 | $8.52 | $9.33 | $8.51 | $9.13 | $9.13 | 52,577,760 |
| 2022-09-02 | $8.29 | $8.69 | $8.20 | $8.58 | $8.58 | 36,438,910 |
| 2022-09-01 | $8.29 | $8.48 | $8.20 | $8.24 | $8.24 | 27,626,490 |
| 2022-08-31 | $8.90 | $8.94 | $8.20 | $8.27 | $8.27 | 40,318,360 |
| 2022-08-30 | $9.49 | $9.53 | $8.86 | $8.90 | $8.90 | 45,358,080 |
| 2022-08-29 | $9.06 | $9.68 | $8.96 | $9.50 | $9.50 | 36,840,860 |
| 2022-08-26 | $9.37 | $9.86 | $9.10 | $9.16 | $9.16 | 37,092,600 |
| 2022-08-25 | $9.01 | $9.56 | $9.01 | $9.35 | $9.35 | 42,019,550 |
| 2022-08-24 | $9.74 | $9.85 | $9.02 | $9.08 | $9.08 | 48,979,450 |
| 2022-08-23 | $9.89 | $10.05 | $9.67 | $9.75 | $9.75 | 29,247,570 |
| 2022-08-22 | $9.85 | $10.09 | $9.57 | $9.97 | $9.97 | 43,172,800 |
| 2022-08-19 | $10.42 | $10.48 | $9.95 | $10.09 | $10.09 | 39,092,810 |
| 2022-08-18 | $10.61 | $10.79 | $10.36 | $10.46 | $10.46 | 48,910,950 |
| 2022-08-17 | $10.32 | $10.64 | $10.05 | $10.52 | $10.52 | 79,425,160 |
| 2022-08-16 | $9.55 | $10.58 | $9.55 | $10.30 | $10.30 | 95,348,730 |
| 2022-08-15 | $9.30 | $9.68 | $9.27 | $9.62 | $9.62 | 26,724,560 |
| 2022-08-12 | $9.61 | $9.88 | $9.42 | $9.42 | $9.42 | 34,721,500 |
| 2022-08-11 | $9.43 | $10.13 | $9.42 | $9.77 | $9.77 | 53,580,830 |
| 2022-08-10 | $9.36 | $9.68 | $9.29 | $9.48 | $9.48 | 28,108,230 |
| 2022-08-09 | $9.33 | $9.65 | $9.27 | $9.36 | $9.36 | 35,010,050 |
| 2022-08-08 | $8.90 | $9.41 | $8.76 | $9.33 | $9.33 | 40,665,410 |
| 2022-08-05 | $9.13 | $9.38 | $8.72 | $8.88 | $8.88 | 45,912,690 |
| 2022-08-04 | $9.69 | $9.78 | $8.97 | $9.14 | $9.14 | 71,312,640 |
| 2022-08-03 | $9.51 | $10.22 | $9.50 | $9.68 | $9.68 | 62,199,450 |
| 2022-08-02 | $10.50 | $10.80 | $9.49 | $9.61 | $9.61 | 74,434,020 |
| 2022-08-01 | $10.14 | $10.36 | $9.97 | $10.26 | $10.26 | 38,823,390 |
| 2022-07-29 | $10.14 | $10.36 | $9.85 | $10.14 | $10.14 | 38,919,820 |
| 2022-07-28 | $10.55 | $10.56 | $10.07 | $10.30 | $10.30 | 51,433,630 |
| 2022-07-27 | $10.29 | $10.67 | $10.11 | $10.48 | $10.48 | 72,191,630 |
| 2022-07-26 | $10.03 | $10.23 | $9.87 | $10.18 | $10.18 | 48,526,920 |
| 2022-07-25 | $10.43 | $10.48 | $9.72 | $9.93 | $9.93 | 84,304,180 |
| 2022-07-22 | $10.44 | $10.65 | $10.01 | $10.50 | $10.50 | 72,161,460 |
| 2022-07-21 | $10.65 | $11.20 | $10.20 | $10.39 | $10.39 | 113,156,870 |
| 2022-07-20 | $9.30 | $10.32 | $9.09 | $10.32 | $10.32 | 69,465,590 |
| 2022-07-19 | $8.89 | $9.57 | $8.89 | $9.38 | $9.38 | 65,352,530 |
| 2022-07-18 | $8.61 | $8.93 | $8.50 | $8.82 | $8.82 | 69,536,300 |
| 2022-07-15 | $8.38 | $9.04 | $8.31 | $8.57 | $8.57 | 96,381,930 |
| 2022-07-14 | $8.00 | $8.68 | $7.90 | $8.45 | $8.45 | 123,875,330 |
| 2022-07-13 | $7.21 | $7.89 | $7.18 | $7.89 | $7.89 | 61,210,590 |
| 2022-07-12 | $7.03 | $7.45 | $7.00 | $7.17 | $7.17 | 29,637,850 |
| 2022-07-11 | $7.24 | $7.24 | $6.98 | $7.03 | $7.03 | 21,369,090 |
| 2022-07-08 | $7.24 | $7.45 | $7.18 | $7.30 | $7.30 | 22,419,590 |
| 2022-07-07 | $7.23 | $7.37 | $7.19 | $7.24 | $7.24 | 16,623,020 |
| 2022-07-06 | $7.38 | $7.40 | $7.12 | $7.19 | $7.19 | 17,004,680 |
| 2022-07-05 | $7.59 | $7.61 | $7.30 | $7.38 | $7.38 | 17,397,440 |
| 2022-07-04 | $7.53 | $7.65 | $7.34 | $7.56 | $7.56 | 15,626,260 |
| 2022-07-01 | $7.74 | $7.79 | $7.45 | $7.46 | $7.46 | 26,188,480 |
| 2022-06-30 | $7.67 | $7.81 | $7.63 | $7.72 | $7.72 | 20,310,150 |
| 2022-06-29 | $7.87 | $7.88 | $7.65 | $7.69 | $7.69 | 27,037,520 |
| 2022-06-28 | $7.77 | $7.96 | $7.72 | $7.86 | $7.86 | 32,441,880 |
| 2022-06-27 | $7.94 | $7.95 | $7.70 | $7.80 | $7.80 | 29,564,830 |
| 2022-06-24 | $7.96 | $8.17 | $7.84 | $7.89 | $7.89 | 44,128,290 |
| 2022-06-23 | $7.80 | $8.00 | $7.74 | $7.95 | $7.95 | 47,227,250 |
| 2022-06-22 | $7.57 | $8.20 | $7.46 | $7.87 | $7.87 | 74,017,880 |
| 2022-06-21 | $7.74 | $7.81 | $7.40 | $7.54 | $7.54 | 43,042,490 |
| 2022-06-20 | $7.26 | $8.14 | $7.17 | $7.88 | $7.88 | 81,190,910 |
| 2022-06-17 | $7.70 | $7.99 | $7.43 | $7.49 | $7.49 | 63,635,040 |
| 2022-06-16 | $7.60 | $7.81 | $7.51 | $7.80 | $7.80 | 62,783,840 |
| 2022-06-15 | $7.33 | $7.99 | $7.31 | $7.61 | $7.57 | 79,650,110 |
| 2022-06-14 | $7.29 | $7.29 | $7.02 | $7.26 | $7.22 | 19,468,620 |
| 2022-06-13 | $7.31 | $7.50 | $7.27 | $7.35 | $7.31 | 22,591,260 |
| 2022-06-10 | $7.20 | $7.41 | $7.20 | $7.30 | $7.26 | 15,359,500 |
| 2022-06-09 | $7.45 | $7.45 | $7.15 | $7.25 | $7.21 | 14,526,000 |
| 2022-06-08 | $7.37 | $7.47 | $7.15 | $7.39 | $7.35 | 18,825,740 |
| 2022-06-07 | $7.45 | $7.50 | $7.33 | $7.43 | $7.39 | 20,206,290 |
| 2022-06-06 | $7.40 | $7.48 | $7.28 | $7.43 | $7.39 | 27,306,330 |
| 2022-06-02 | $7.70 | $7.70 | $7.46 | $7.59 | $7.55 | 30,886,910 |
| 2022-06-01 | $7.49 | $7.87 | $7.44 | $7.71 | $7.67 | 38,632,990 |
| 2022-05-31 | $7.40 | $7.62 | $7.36 | $7.52 | $7.48 | 26,703,220 |
| 2022-05-30 | $7.32 | $7.50 | $7.24 | $7.48 | $7.44 | 25,399,980 |
| 2022-05-27 | $7.30 | $7.40 | $7.17 | $7.24 | $7.20 | 20,905,520 |
| 2022-05-26 | $7.18 | $7.52 | $7.14 | $7.33 | $7.29 | 27,199,340 |
| 2022-05-25 | $7.23 | $7.33 | $7.03 | $7.25 | $7.21 | 28,378,220 |
| 2022-05-24 | $7.45 | $7.74 | $7.18 | $7.19 | $7.15 | 46,942,570 |
| 2022-05-23 | $7.16 | $7.60 | $7.08 | $7.46 | $7.42 | 42,626,380 |
| 2022-05-20 | $6.99 | $7.11 | $6.90 | $7.08 | $7.04 | 29,215,250 |
| 2022-05-19 | $6.62 | $7.04 | $6.60 | $7.02 | $6.98 | 36,172,170 |
| 2022-05-18 | $6.57 | $6.95 | $6.52 | $6.75 | $6.72 | 31,618,840 |
| 2022-05-17 | $6.49 | $6.58 | $6.37 | $6.52 | $6.49 | 14,070,520 |
| 2022-05-16 | $6.48 | $6.66 | $6.44 | $6.50 | $6.47 | 13,863,230 |
| 2022-05-13 | $6.48 | $6.55 | $6.37 | $6.45 | $6.42 | 10,567,300 |
| 2022-05-12 | $6.37 | $6.57 | $6.34 | $6.49 | $6.46 | 15,349,380 |
| 2022-05-11 | $6.50 | $6.70 | $6.40 | $6.43 | $6.40 | 19,949,560 |
| 2022-05-10 | $6.39 | $6.52 | $6.31 | $6.47 | $6.44 | 13,953,090 |
| 2022-05-09 | $6.18 | $6.50 | $6.17 | $6.40 | $6.37 | 14,140,170 |
| 2022-05-06 | $6.13 | $6.32 | $6.11 | $6.25 | $6.22 | 13,718,600 |
| 2022-05-05 | $6.13 | $6.45 | $6.08 | $6.32 | $6.29 | 18,387,970 |
| 2022-05-04 | $6.14 | $6.14 | $6.14 | $6.14 | $6.11 | 0 |
| 2022-05-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.11 | 0 |
| 2022-04-29 | $5.93 | $6.22 | $5.92 | $6.14 | $6.11 | 18,056,050 |
| 2022-04-28 | $5.97 | $6.01 | $5.76 | $5.92 | $5.89 | 15,427,640 |
| 2022-04-27 | $5.66 | $6.04 | $5.65 | $6.02 | $5.99 | 21,123,470 |
| 2022-04-26 | $5.98 | $6.14 | $5.74 | $5.81 | $5.78 | 21,312,840 |
| 2022-04-25 | $6.55 | $6.55 | $6.08 | $6.08 | $6.05 | 28,768,300 |
| 2022-04-22 | $6.63 | $7.05 | $6.37 | $6.75 | $6.72 | 34,100,930 |
| 2022-04-21 | $7.47 | $7.58 | $6.83 | $6.83 | $6.80 | 48,667,180 |
| 2022-04-20 | $7.91 | $7.91 | $7.52 | $7.59 | $7.55 | 29,081,010 |
| 2022-04-19 | $8.10 | $8.12 | $7.80 | $7.91 | $7.87 | 24,760,290 |
| 2022-04-18 | $7.91 | $8.02 | $7.70 | $8.00 | $7.96 | 34,328,880 |
| 2022-04-15 | $7.97 | $8.36 | $7.81 | $8.12 | $8.08 | 55,881,710 |
| 2022-04-14 | $7.84 | $8.20 | $7.70 | $8.05 | $8.01 | 42,148,210 |
| 2022-04-13 | $7.84 | $8.15 | $7.68 | $7.84 | $7.80 | 53,440,730 |
| 2022-04-12 | $7.13 | $7.83 | $7.08 | $7.83 | $7.79 | 30,385,870 |
| 2022-04-11 | $7.47 | $7.47 | $7.11 | $7.12 | $7.08 | 17,395,590 |
| 2022-04-08 | $7.67 | $7.70 | $7.42 | $7.48 | $7.44 | 19,114,920 |
| 2022-04-07 | $7.40 | $7.98 | $7.40 | $7.67 | $7.63 | 33,310,460 |
| 2022-04-06 | $7.48 | $7.48 | $7.34 | $7.45 | $7.41 | 8,607,860 |
| 2022-04-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.37 | 0 |
| 2022-04-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.37 | 0 |
| 2022-04-01 | $7.40 | $7.45 | $7.36 | $7.41 | $7.37 | 8,450,240 |
| 2022-03-31 | $7.54 | $7.57 | $7.39 | $7.43 | $7.39 | 11,566,500 |
| 2022-03-30 | $7.43 | $7.59 | $7.40 | $7.59 | $7.55 | 15,196,580 |
| 2022-03-29 | $7.52 | $7.67 | $7.36 | $7.39 | $7.35 | 12,219,490 |
| 2022-03-28 | $7.40 | $7.52 | $7.22 | $7.45 | $7.41 | 10,390,440 |
| 2022-03-25 | $7.45 | $7.70 | $7.44 | $7.48 | $7.44 | 14,477,090 |
| 2022-03-24 | $7.65 | $7.72 | $7.43 | $7.45 | $7.41 | 17,651,830 |
| 2022-03-23 | $7.67 | $7.88 | $7.61 | $7.76 | $7.72 | 20,338,210 |
| 2022-03-22 | $7.60 | $7.69 | $7.56 | $7.64 | $7.60 | 13,954,140 |
| 2022-03-21 | $7.51 | $7.63 | $7.45 | $7.61 | $7.57 | 17,486,060 |
| 2022-03-18 | $7.47 | $7.63 | $7.37 | $7.51 | $7.47 | 15,605,480 |
| 2022-03-17 | $7.60 | $7.79 | $7.48 | $7.50 | $7.46 | 26,592,050 |
| 2022-03-16 | $7.52 | $7.60 | $7.11 | $7.52 | $7.48 | 19,612,020 |
| 2022-03-15 | $7.68 | $7.72 | $7.39 | $7.43 | $7.39 | 17,671,010 |
| 2022-03-14 | $7.67 | $7.99 | $7.63 | $7.73 | $7.69 | 16,854,230 |
| 2022-03-11 | $7.65 | $7.82 | $7.44 | $7.75 | $7.71 | 15,649,490 |
| 2022-03-10 | $7.91 | $7.98 | $7.78 | $7.81 | $7.77 | 15,619,270 |
| 2022-03-09 | $8.00 | $8.08 | $7.31 | $7.79 | $7.75 | 27,316,620 |
| 2022-03-08 | $8.34 | $8.39 | $7.83 | $8.01 | $7.97 | 21,793,480 |
| 2022-03-07 | $8.45 | $8.49 | $8.30 | $8.34 | $8.30 | 14,407,730 |
| 2022-03-04 | $8.65 | $8.72 | $8.38 | $8.45 | $8.41 | 24,832,810 |
| 2022-03-03 | $9.02 | $9.05 | $8.68 | $8.74 | $8.70 | 21,282,230 |
| 2022-03-02 | $9.01 | $9.01 | $8.81 | $8.94 | $8.89 | 23,268,610 |
| 2022-03-01 | $8.60 | $9.04 | $8.59 | $9.02 | $8.97 | 45,837,040 |
| 2022-02-28 | $8.46 | $8.78 | $8.37 | $8.66 | $8.62 | 30,401,330 |
| 2022-02-25 | $8.43 | $8.53 | $8.36 | $8.45 | $8.41 | 22,598,120 |
| 2022-02-24 | $8.45 | $8.94 | $8.17 | $8.66 | $8.62 | 52,360,700 |
| 2022-02-23 | $8.40 | $8.57 | $8.35 | $8.53 | $8.49 | 20,218,900 |
| 2022-02-22 | $8.54 | $8.66 | $8.36 | $8.41 | $8.37 | 18,744,710 |
| 2022-02-21 | $8.48 | $8.77 | $8.48 | $8.55 | $8.51 | 22,583,390 |
| 2022-02-18 | $8.50 | $8.55 | $8.35 | $8.48 | $8.44 | 17,532,400 |
| 2022-02-17 | $8.68 | $8.73 | $8.47 | $8.57 | $8.53 | 20,123,990 |
| 2022-02-16 | $8.54 | $8.88 | $8.47 | $8.65 | $8.61 | 24,845,650 |
| 2022-02-15 | $8.54 | $8.64 | $8.36 | $8.56 | $8.52 | 17,531,810 |
| 2022-02-14 | $8.38 | $8.76 | $8.33 | $8.55 | $8.51 | 21,268,390 |
| 2022-02-11 | $8.70 | $8.70 | $8.38 | $8.42 | $8.38 | 24,507,880 |
| 2022-02-10 | $8.83 | $8.92 | $8.67 | $8.78 | $8.74 | 21,014,590 |
| 2022-02-09 | $8.69 | $9.02 | $8.65 | $8.85 | $8.80 | 26,172,090 |
| 2022-02-08 | $8.70 | $8.83 | $8.32 | $8.82 | $8.78 | 30,300,550 |
| 2022-02-07 | $8.76 | $8.92 | $8.56 | $8.67 | $8.63 | 22,234,770 |
| 2022-02-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.58 | 0 |
| 2022-02-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.58 | 0 |
| 2022-02-02 | $8.62 | $8.62 | $8.62 | $8.62 | $8.58 | 0 |
| 2022-02-01 | $8.62 | $8.62 | $8.62 | $8.62 | $8.58 | 0 |
| 2022-01-28 | $8.20 | $8.91 | $8.02 | $8.62 | $8.58 | 46,150,460 |
| 2022-01-27 | $9.21 | $9.25 | $8.34 | $8.36 | $8.32 | 52,727,980 |
| 2022-01-26 | $9.46 | $9.58 | $8.91 | $9.27 | $9.22 | 54,354,010 |
| 2022-01-25 | $10.09 | $10.42 | $9.61 | $9.67 | $9.62 | 48,575,300 |
| 2022-01-24 | $9.90 | $10.21 | $9.75 | $10.07 | $10.02 | 43,402,460 |
| 2022-01-21 | $9.56 | $10.30 | $9.25 | $9.97 | $9.92 | 63,157,430 |
| 2022-01-20 | $10.12 | $10.14 | $9.40 | $9.69 | $9.64 | 58,914,020 |
| 2022-01-19 | $9.64 | $10.50 | $9.43 | $10.14 | $10.09 | 72,094,110 |
| 2022-01-18 | $10.13 | $10.15 | $9.53 | $9.60 | $9.55 | 44,448,940 |
| 2022-01-17 | $9.68 | $10.13 | $9.20 | $9.94 | $9.89 | 69,689,180 |
| 2022-01-14 | $9.64 | $10.35 | $9.56 | $9.68 | $9.63 | 82,184,360 |
| 2022-01-13 | $9.22 | $10.02 | $9.22 | $9.84 | $9.79 | 92,900,490 |
| 2022-01-12 | $9.04 | $9.20 | $9.00 | $9.11 | $9.06 | 21,414,790 |
| 2022-01-11 | $9.28 | $9.50 | $8.98 | $9.01 | $8.96 | 36,599,170 |
| 2022-01-10 | $9.84 | $9.84 | $9.11 | $9.37 | $9.32 | 44,944,160 |
| 2022-01-07 | $9.77 | $10.23 | $9.66 | $9.78 | $9.73 | 56,607,510 |
| 2022-01-06 | $9.27 | $10.14 | $9.11 | $9.85 | $9.80 | 59,318,320 |
| 2022-01-05 | $9.50 | $9.65 | $9.24 | $9.36 | $9.31 | 34,808,850 |
| 2022-01-04 | $9.35 | $9.63 | $9.27 | $9.46 | $9.41 | 41,546,370 |
| 2022-01-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.24 | 0 |
| 2021-12-31 | $9.29 | $9.37 | $9.11 | $9.29 | $9.24 | 34,245,290 |
| 2021-12-30 | $9.48 | $9.50 | $9.02 | $9.26 | $9.21 | 54,078,990 |
| 2021-12-29 | $8.83 | $9.83 | $8.82 | $9.38 | $9.33 | 82,554,950 |
| 2021-12-28 | $8.59 | $9.07 | $8.52 | $8.95 | $8.90 | 42,815,500 |
| 2021-12-27 | $8.35 | $8.72 | $8.18 | $8.60 | $8.56 | 37,659,150 |
| 2021-12-24 | $9.33 | $9.33 | $8.42 | $8.45 | $8.41 | 76,693,980 |
| 2021-12-23 | $9.03 | $9.38 | $8.98 | $9.34 | $9.29 | 49,395,170 |
| 2021-12-22 | $9.30 | $9.38 | $9.02 | $9.06 | $9.01 | 40,056,230 |
| 2021-12-21 | $9.25 | $9.44 | $9.07 | $9.20 | $9.15 | 42,702,950 |
| 2021-12-20 | $9.55 | $9.55 | $9.10 | $9.16 | $9.11 | 51,941,340 |
| 2021-12-17 | $9.84 | $10.00 | $9.44 | $9.59 | $9.54 | 72,237,680 |
| 2021-12-16 | $9.70 | $10.25 | $9.41 | $10.02 | $9.97 | 131,579,120 |
| 2021-12-15 | $8.74 | $9.61 | $8.71 | $9.61 | $9.56 | 69,316,580 |
| 2021-12-14 | $8.51 | $8.85 | $8.48 | $8.74 | $8.70 | 52,714,370 |
| 2021-12-13 | $8.36 | $8.60 | $8.32 | $8.47 | $8.43 | 25,670,860 |
| 2021-12-10 | $8.70 | $8.77 | $8.38 | $8.42 | $8.38 | 29,898,540 |
| 2021-12-09 | $8.62 | $9.00 | $8.55 | $8.65 | $8.61 | 41,193,400 |
| 2021-12-08 | $8.36 | $8.67 | $8.31 | $8.57 | $8.53 | 38,028,240 |
| 2021-12-07 | $8.77 | $8.86 | $8.21 | $8.34 | $8.30 | 50,037,370 |
| 2021-12-06 | $9.06 | $9.11 | $8.75 | $8.75 | $8.71 | 49,013,640 |
| 2021-12-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.05 | 54,365,530 |
| 2021-12-02 | $8.86 | $8.86 | $8.86 | $8.86 | $8.81 | 74,819,970 |
| 2021-12-01 | $9.40 | $9.48 | $9.01 | $9.13 | $9.08 | 55,444,100 |
| 2021-11-30 | $9.16 | $9.66 | $9.15 | $9.48 | $9.43 | 75,074,480 |
| 2021-11-29 | $8.99 | $9.58 | $8.93 | $9.27 | $9.22 | 71,328,420 |
| 2021-11-26 | $9.13 | $9.32 | $8.96 | $9.20 | $9.15 | 52,564,530 |
| 2021-11-25 | $9.16 | $9.33 | $8.95 | $9.12 | $9.07 | 63,973,200 |
| 2021-11-24 | $9.47 | $9.68 | $9.05 | $9.26 | $9.21 | 101,211,420 |
| 2021-11-23 | $8.84 | $9.80 | $8.81 | $9.80 | $9.75 | 117,811,820 |
| 2021-11-22 | $9.23 | $9.30 | $8.80 | $8.91 | $8.86 | 104,202,120 |
| 2021-11-19 | $9.08 | $9.52 | $8.87 | $9.19 | $9.14 | 165,799,920 |
| 2021-11-18 | $8.70 | $9.10 | $8.44 | $9.10 | $9.05 | 110,817,120 |
| 2021-11-17 | $7.48 | $8.27 | $7.36 | $8.27 | $8.23 | 101,486,310 |
| 2021-11-16 | $7.37 | $7.65 | $7.32 | $7.52 | $7.48 | 58,501,070 |
| 2021-11-15 | $7.51 | $7.80 | $7.45 | $7.45 | $7.41 | 69,009,040 |
| 2021-11-12 | $7.28 | $7.50 | $7.26 | $7.42 | $7.38 | 55,344,610 |
| 2021-11-11 | $7.33 | $7.45 | $7.24 | $7.27 | $7.23 | 41,874,580 |
| 2021-11-10 | $7.19 | $7.62 | $7.14 | $7.46 | $7.42 | 65,036,520 |
| 2021-11-09 | $7.09 | $7.30 | $6.90 | $7.27 | $7.23 | 49,868,880 |
| 2021-11-08 | $7.21 | $7.27 | $7.02 | $7.12 | $7.08 | 44,517,780 |
| 2021-11-05 | $7.63 | $7.63 | $7.63 | $7.63 | $7.59 | 63,054,870 |
| 2021-11-04 | $7.10 | $7.89 | $6.98 | $7.63 | $7.59 | 96,373,750 |
| 2021-11-03 | $7.32 | $7.37 | $7.11 | $7.20 | $7.16 | 76,414,970 |
| 2021-11-02 | $7.18 | $7.74 | $7.06 | $7.74 | $7.70 | 84,363,350 |
| 2021-11-01 | $6.65 | $7.14 | $6.59 | $7.04 | $7.00 | 45,095,050 |
| 2021-10-29 | $6.41 | $6.64 | $6.35 | $6.62 | $6.59 | 23,329,960 |
| 2021-10-28 | $6.50 | $6.59 | $6.34 | $6.41 | $6.38 | 24,504,010 |
| 2021-10-27 | $6.95 | $6.97 | $6.45 | $6.55 | $6.52 | 37,906,430 |
| 2021-10-26 | $6.98 | $7.01 | $6.70 | $6.80 | $6.77 | 27,814,500 |
| 2021-10-25 | $6.70 | $7.02 | $6.66 | $6.97 | $6.93 | 22,275,450 |
| 2021-10-22 | $6.95 | $7.28 | $6.81 | $6.87 | $6.83 | 39,103,120 |
| 2021-10-21 | $7.14 | $7.18 | $6.93 | $6.98 | $6.94 | 26,455,130 |
| 2021-10-20 | $7.12 | $7.24 | $7.03 | $7.15 | $7.11 | 20,996,730 |
| 2021-10-19 | $7.10 | $7.32 | $7.02 | $7.16 | $7.12 | 26,519,680 |
| 2021-10-18 | $7.07 | $7.22 | $7.01 | $7.16 | $7.12 | 22,229,200 |
| 2021-10-15 | $7.12 | $7.24 | $6.95 | $7.03 | $6.99 | 19,329,560 |
| 2021-10-14 | $7.10 | $7.23 | $7.03 | $7.15 | $7.11 | 15,925,120 |
| 2021-10-13 | $7.08 | $7.15 | $6.90 | $7.10 | $7.06 | 23,975,270 |
| 2021-10-12 | $7.41 | $7.58 | $6.94 | $7.06 | $7.02 | 35,772,550 |
| 2021-10-11 | $7.76 | $7.79 | $7.31 | $7.47 | $7.43 | 36,003,870 |
| 2021-10-08 | $7.96 | $7.96 | $7.57 | $7.78 | $7.74 | 30,306,890 |
| 2021-10-07 | $7.63 | $7.63 | $7.63 | $7.63 | $7.59 | 0 |
| 2021-10-06 | $7.63 | $7.63 | $7.63 | $7.63 | $7.59 | 0 |
| 2021-09-30 | $7.62 | $7.78 | $7.53 | $7.63 | $7.59 | 32,924,790 |
| 2021-09-29 | $8.01 | $8.08 | $7.38 | $7.47 | $7.43 | 54,410,700 |
| 2021-09-28 | $7.35 | $8.15 | $7.35 | $7.98 | $7.94 | 74,405,560 |
| 2021-09-27 | $8.47 | $8.54 | $7.57 | $7.57 | $7.53 | 72,071,050 |
| 2021-09-24 | $8.66 | $9.03 | $8.36 | $8.41 | $8.37 | 68,049,950 |
| 2021-09-23 | $8.79 | $9.20 | $8.29 | $8.82 | $8.78 | 107,062,000 |
| 2021-09-22 | $8.09 | $9.16 | $8.08 | $8.90 | $8.85 | 98,501,130 |
| 2021-09-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.35 | 0 |
| 2021-09-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.35 | 0 |
| 2021-09-17 | $8.42 | $8.71 | $8.22 | $8.39 | $8.35 | 75,489,940 |
| 2021-09-16 | $8.28 | $8.74 | $8.21 | $8.25 | $8.21 | 68,075,320 |
| 2021-09-15 | $8.32 | $8.45 | $8.16 | $8.32 | $8.28 | 51,698,120 |
| 2021-09-14 | $8.86 | $8.94 | $8.25 | $8.31 | $8.27 | 83,507,230 |
| 2021-09-13 | $8.62 | $9.20 | $8.40 | $8.92 | $8.87 | 103,068,960 |
| 2021-09-10 | $9.08 | $9.42 | $8.52 | $8.63 | $8.59 | 138,190,420 |
| 2021-09-09 | $8.00 | $8.88 | $7.95 | $8.88 | $8.83 | 97,422,120 |
| 2021-09-08 | $8.01 | $8.15 | $7.69 | $8.07 | $8.03 | 89,901,380 |
| 2021-09-07 | $7.23 | $7.93 | $7.21 | $7.93 | $7.89 | 106,295,740 |
| 2021-09-06 | $6.90 | $7.29 | $6.89 | $7.21 | $7.17 | 53,895,030 |
| 2021-09-03 | $6.90 | $7.14 | $6.71 | $6.89 | $6.85 | 45,615,040 |
| 2021-09-02 | $7.02 | $7.08 | $6.80 | $7.06 | $7.02 | 57,784,300 |
| 2021-09-01 | $6.95 | $7.37 | $6.90 | $7.03 | $6.99 | 87,939,880 |
| 2021-08-31 | $6.49 | $7.14 | $6.33 | $7.00 | $6.96 | 104,181,540 |
| 2021-08-30 | $6.68 | $6.71 | $6.41 | $6.49 | $6.46 | 40,733,980 |
| 2021-08-27 | $6.40 | $6.67 | $6.33 | $6.54 | $6.51 | 57,761,060 |
| 2021-08-26 | $6.32 | $6.65 | $6.27 | $6.43 | $6.40 | 71,984,520 |
| 2021-08-25 | $6.08 | $6.52 | $6.05 | $6.41 | $6.38 | 69,715,680 |
| 2021-08-24 | $6.09 | $6.15 | $5.96 | $6.10 | $6.07 | 38,957,970 |
| 2021-08-23 | $6.10 | $6.25 | $6.06 | $6.17 | $6.14 | 34,932,030 |
| 2021-08-20 | $6.12 | $6.25 | $6.03 | $6.12 | $6.09 | 26,920,570 |
| 2021-08-19 | $6.25 | $6.25 | $6.03 | $6.14 | $6.11 | 32,421,670 |
| 2021-08-18 | $5.89 | $6.26 | $5.84 | $6.25 | $6.22 | 56,423,500 |
| 2021-08-17 | $6.00 | $6.13 | $5.90 | $5.91 | $5.88 | 32,176,940 |
| 2021-08-16 | $5.96 | $6.14 | $5.92 | $6.05 | $6.02 | 37,492,230 |
| 2021-08-13 | $5.78 | $6.02 | $5.78 | $5.96 | $5.93 | 34,140,830 |
| 2021-08-12 | $5.87 | $5.91 | $5.77 | $5.81 | $5.78 | 18,541,600 |
| 2021-08-11 | $5.86 | $5.94 | $5.82 | $5.91 | $5.88 | 24,428,540 |
| 2021-08-10 | $5.75 | $5.96 | $5.73 | $5.86 | $5.83 | 29,772,480 |
| 2021-08-09 | $5.71 | $5.83 | $5.70 | $5.77 | $5.74 | 16,622,210 |
| 2021-08-06 | $5.76 | $5.82 | $5.68 | $5.74 | $5.71 | 20,903,710 |
| 2021-08-05 | $5.53 | $5.89 | $5.51 | $5.82 | $5.79 | 39,099,280 |
| 2021-08-04 | $5.50 | $5.58 | $5.49 | $5.53 | $5.50 | 9,020,180 |
| 2021-08-03 | $5.57 | $5.68 | $5.51 | $5.53 | $5.50 | 12,950,830 |
| 2021-08-02 | $5.44 | $5.64 | $5.43 | $5.61 | $5.58 | 14,816,560 |
| 2021-07-30 | $5.55 | $5.56 | $5.42 | $5.48 | $5.45 | 11,676,050 |
| 2021-07-29 | $5.49 | $5.57 | $5.47 | $5.51 | $5.48 | 12,204,440 |
| 2021-07-28 | $5.75 | $5.77 | $5.40 | $5.46 | $5.43 | 19,252,180 |
| 2021-07-27 | $5.85 | $5.97 | $5.76 | $5.80 | $5.77 | 20,646,190 |
| 2021-07-26 | $5.82 | $6.04 | $5.74 | $5.88 | $5.85 | 30,726,500 |
| 2021-07-23 | $5.67 | $5.91 | $5.65 | $5.87 | $5.84 | 29,312,020 |
| 2021-07-22 | $5.73 | $5.74 | $5.61 | $5.68 | $5.65 | 12,095,210 |
| 2021-07-21 | $5.72 | $5.79 | $5.72 | $5.74 | $5.71 | 10,992,910 |
| 2021-07-20 | $5.67 | $5.78 | $5.66 | $5.75 | $5.72 | 11,793,330 |
| 2021-07-19 | $5.66 | $5.77 | $5.65 | $5.73 | $5.70 | 12,688,300 |
| 2021-07-16 | $5.55 | $5.75 | $5.52 | $5.70 | $5.67 | 18,625,340 |
| 2021-07-15 | $5.54 | $5.63 | $5.52 | $5.56 | $5.53 | 8,995,590 |
| 2021-07-14 | $5.67 | $5.68 | $5.55 | $5.55 | $5.52 | 10,804,900 |
| 2021-07-13 | $5.67 | $5.69 | $5.57 | $5.68 | $5.65 | 9,693,760 |
| 2021-07-12 | $5.67 | $5.69 | $5.64 | $5.67 | $5.64 | 10,444,020 |
| 2021-07-09 | $5.72 | $5.76 | $5.52 | $5.64 | $5.61 | 16,983,880 |
| 2021-07-08 | $5.68 | $5.84 | $5.67 | $5.76 | $5.73 | 15,296,460 |
| 2021-07-07 | $5.71 | $5.73 | $5.65 | $5.69 | $5.66 | 8,621,200 |
| 2021-07-06 | $5.66 | $5.75 | $5.61 | $5.71 | $5.68 | 12,750,170 |
| 2021-07-05 | $5.61 | $5.68 | $5.59 | $5.66 | $5.63 | 9,460,250 |
| 2021-07-02 | $5.74 | $5.77 | $5.56 | $5.64 | $5.61 | 13,918,840 |
| 2021-07-01 | $5.97 | $6.01 | $5.65 | $5.66 | $5.63 | 25,709,200 |
| 2021-06-30 | $5.94 | $5.97 | $5.86 | $5.97 | $5.94 | 15,896,160 |
| 2021-06-29 | $6.07 | $6.11 | $5.89 | $5.92 | $5.89 | 19,424,840 |
| 2021-06-28 | $6.16 | $6.21 | $6.04 | $6.07 | $6.04 | 17,474,250 |
| 2021-06-25 | $6.22 | $6.23 | $6.08 | $6.17 | $6.14 | 21,037,410 |
| 2021-06-24 | $6.33 | $6.41 | $6.24 | $6.25 | $6.22 | 18,586,420 |
| 2021-06-23 | $6.30 | $6.37 | $6.25 | $6.35 | $6.32 | 23,334,930 |
| 2021-06-22 | $6.28 | $6.40 | $6.22 | $6.31 | $6.28 | 35,157,620 |
| 2021-06-21 | $6.00 | $6.27 | $5.99 | $6.27 | $6.24 | 29,663,530 |
| 2021-06-18 | $5.96 | $6.08 | $5.89 | $6.01 | $5.98 | 13,032,700 |
| 2021-06-17 | $5.95 | $6.05 | $5.84 | $6.02 | $5.96 | 16,265,550 |
| 2021-06-16 | $6.11 | $6.13 | $5.87 | $5.88 | $5.82 | 22,245,760 |
| 2021-06-15 | $6.11 | $6.25 | $6.07 | $6.14 | $6.08 | 17,892,610 |
| 2021-06-14 | $6.14 | $6.14 | $6.14 | $6.14 | $6.08 | 0 |
| 2021-06-11 | $6.28 | $6.40 | $6.12 | $6.14 | $6.08 | 27,978,470 |
| 2021-06-10 | $6.25 | $6.40 | $6.17 | $6.34 | $6.28 | 27,625,130 |
| 2021-06-09 | $6.44 | $6.56 | $6.28 | $6.32 | $6.26 | 37,444,650 |
| 2021-06-08 | $6.24 | $6.41 | $6.11 | $6.38 | $6.32 | 38,970,190 |
| 2021-06-07 | $6.09 | $6.35 | $6.05 | $6.25 | $6.19 | 33,625,680 |
| 2021-06-04 | $6.16 | $6.28 | $6.02 | $6.07 | $6.01 | 29,710,710 |
| 2021-06-03 | $6.16 | $6.30 | $6.14 | $6.21 | $6.15 | 22,236,820 |
| 2021-06-02 | $6.27 | $6.44 | $6.15 | $6.21 | $6.15 | 29,785,810 |
| 2021-06-01 | $6.32 | $6.40 | $6.25 | $6.26 | $6.20 | 31,470,590 |
| 2021-05-31 | $6.32 | $6.46 | $6.18 | $6.41 | $6.35 | 50,709,860 |
| 2021-05-28 | $6.12 | $6.40 | $6.06 | $6.30 | $6.24 | 48,800,010 |
| 2021-05-27 | $6.11 | $6.25 | $6.08 | $6.12 | $6.06 | 25,119,570 |
| 2021-05-26 | $6.10 | $6.38 | $6.06 | $6.15 | $6.09 | 39,567,280 |
| 2021-05-25 | $6.08 | $6.19 | $6.00 | $6.11 | $6.05 | 30,682,290 |
| 2021-05-24 | $5.80 | $6.16 | $5.78 | $6.12 | $6.06 | 42,516,540 |
| 2021-05-21 | $5.91 | $5.91 | $5.80 | $5.81 | $5.75 | 18,791,480 |
| 2021-05-20 | $6.06 | $6.11 | $5.89 | $5.91 | $5.85 | 24,423,460 |
| 2021-05-19 | $6.06 | $6.17 | $6.01 | $6.07 | $6.01 | 26,123,290 |
| 2021-05-18 | $5.86 | $6.18 | $5.85 | $6.12 | $6.06 | 42,562,400 |
| 2021-05-17 | $6.03 | $6.10 | $5.83 | $5.90 | $5.84 | 27,542,630 |
| 2021-05-14 | $6.00 | $6.14 | $5.96 | $6.09 | $6.03 | 32,778,750 |
| 2021-05-13 | $5.86 | $6.20 | $5.85 | $6.06 | $6.00 | 45,837,630 |
| 2021-05-12 | $5.88 | $5.97 | $5.81 | $5.93 | $5.87 | 24,806,150 |
| 2021-05-11 | $5.88 | $6.00 | $5.77 | $5.91 | $5.85 | 34,513,590 |
| 2021-05-10 | $5.56 | $6.05 | $5.56 | $5.92 | $5.86 | 41,190,350 |
| 2021-05-07 | $5.70 | $5.88 | $5.61 | $5.62 | $5.56 | 33,167,210 |
| 2021-05-06 | $5.46 | $5.90 | $5.45 | $5.72 | $5.66 | 44,545,520 |
| 2021-05-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 0 |
| 2021-05-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.41 | 0 |
| 2021-04-30 | $5.66 | $5.70 | $5.40 | $5.46 | $5.41 | 29,834,900 |
| 2021-04-29 | $5.68 | $5.80 | $5.64 | $5.72 | $5.66 | 19,311,920 |
| 2021-04-28 | $5.79 | $5.79 | $5.68 | $5.72 | $5.66 | 17,789,660 |
| 2021-04-27 | $5.83 | $5.88 | $5.59 | $5.83 | $5.77 | 33,282,270 |
| 2021-04-26 | $6.01 | $6.06 | $5.75 | $5.79 | $5.73 | 37,683,270 |
| 2021-04-23 | $6.08 | $6.15 | $5.93 | $6.01 | $5.95 | 40,066,350 |
| 2021-04-22 | $6.26 | $6.34 | $6.03 | $6.14 | $6.08 | 43,969,900 |
| 2021-04-21 | $6.20 | $6.36 | $6.08 | $6.25 | $6.19 | 45,501,760 |
| 2021-04-20 | $6.05 | $6.55 | $5.97 | $6.29 | $6.23 | 79,442,100 |
| 2021-04-19 | $5.75 | $6.48 | $5.73 | $6.11 | $6.05 | 86,644,510 |
| 2021-04-16 | $5.43 | $6.00 | $5.40 | $6.00 | $5.94 | 75,765,130 |
| 2021-04-15 | $5.25 | $5.73 | $5.20 | $5.45 | $5.40 | 21,919,340 |
| 2021-04-14 | $5.23 | $5.27 | $5.19 | $5.27 | $5.22 | 5,625,600 |
| 2021-04-13 | $5.34 | $5.34 | $5.22 | $5.23 | $5.18 | 7,319,900 |
| 2021-04-12 | $5.36 | $5.43 | $5.32 | $5.37 | $5.32 | 9,255,580 |
| 2021-04-09 | $5.33 | $5.43 | $5.32 | $5.36 | $5.31 | 8,329,030 |
| 2021-04-08 | $5.49 | $5.49 | $5.32 | $5.34 | $5.29 | 10,937,390 |
| 2021-04-07 | $5.36 | $5.56 | $5.30 | $5.43 | $5.38 | 19,029,820 |
| 2021-04-06 | $5.22 | $5.53 | $5.22 | $5.39 | $5.34 | 23,698,460 |
| 2021-04-05 | $5.21 | $5.21 | $5.21 | $5.21 | $5.16 | 0 |
| 2021-04-02 | $5.21 | $5.23 | $5.18 | $5.21 | $5.16 | 4,657,400 |
| 2021-04-01 | $5.22 | $5.26 | $5.17 | $5.21 | $5.16 | 6,496,640 |
| 2021-03-31 | $5.29 | $5.34 | $5.19 | $5.25 | $5.20 | 8,409,460 |
| 2021-03-30 | $5.25 | $5.38 | $5.22 | $5.34 | $5.29 | 15,219,620 |
| 2021-03-29 | $5.21 | $5.30 | $5.20 | $5.26 | $5.21 | 7,931,220 |
| 2021-03-26 | $5.16 | $5.26 | $5.16 | $5.23 | $5.18 | 5,151,150 |
| 2021-03-25 | $5.15 | $5.19 | $5.14 | $5.16 | $5.11 | 3,737,560 |
| 2021-03-24 | $5.21 | $5.26 | $5.15 | $5.16 | $5.11 | 5,956,950 |
| 2021-03-23 | $5.28 | $5.28 | $5.21 | $5.24 | $5.19 | 6,353,680 |
| 2021-03-22 | $5.27 | $5.29 | $5.23 | $5.29 | $5.24 | 6,479,660 |
| 2021-03-19 | $5.23 | $5.35 | $5.20 | $5.28 | $5.23 | 11,316,750 |
| 2021-03-18 | $5.27 | $5.33 | $5.22 | $5.26 | $5.21 | 6,434,080 |
| 2021-03-17 | $5.20 | $5.33 | $5.18 | $5.29 | $5.24 | 10,251,260 |
| 2021-03-16 | $5.16 | $5.21 | $5.14 | $5.20 | $5.15 | 4,991,120 |
| 2021-03-15 | $5.13 | $5.20 | $5.10 | $5.15 | $5.10 | 5,001,640 |
| 2021-03-12 | $5.16 | $5.17 | $5.09 | $5.15 | $5.10 | 4,808,300 |
| 2021-03-11 | $5.07 | $5.17 | $5.07 | $5.15 | $5.10 | 4,737,320 |
| 2021-03-10 | $5.16 | $5.20 | $5.06 | $5.08 | $5.03 | 5,640,830 |
| 2021-03-09 | $5.26 | $5.30 | $5.04 | $5.15 | $5.10 | 10,032,870 |
| 2021-03-08 | $5.42 | $5.44 | $5.30 | $5.30 | $5.25 | 9,791,800 |
| 2021-03-05 | $5.30 | $5.43 | $5.26 | $5.40 | $5.35 | 12,458,030 |
| 2021-03-04 | $5.28 | $5.40 | $5.27 | $5.35 | $5.30 | 13,604,110 |
| 2021-03-03 | $5.25 | $5.32 | $5.25 | $5.31 | $5.26 | 7,070,100 |
| 2021-03-02 | $5.31 | $5.33 | $5.23 | $5.28 | $5.23 | 5,991,110 |
| 2021-03-01 | $5.22 | $5.31 | $5.22 | $5.31 | $5.26 | 6,137,340 |
| 2021-02-26 | $5.19 | $5.25 | $5.16 | $5.21 | $5.16 | 5,983,860 |
| 2021-02-25 | $5.35 | $5.40 | $5.25 | $5.26 | $5.21 | 8,715,710 |
| 2021-02-24 | $5.35 | $5.45 | $5.28 | $5.35 | $5.30 | 9,735,490 |
| 2021-02-23 | $5.29 | $5.44 | $5.22 | $5.34 | $5.29 | 11,565,860 |
| 2021-02-22 | $5.31 | $5.42 | $5.30 | $5.30 | $5.25 | 13,502,930 |
| 2021-02-19 | $5.17 | $5.31 | $5.16 | $5.30 | $5.25 | 8,953,290 |
| 2021-02-18 | $5.15 | $5.22 | $5.11 | $5.17 | $5.12 | 9,516,240 |
| 2021-02-17 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2021-02-16 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2021-02-15 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2021-02-12 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2021-02-11 | $5.05 | $5.05 | $5.05 | $5.05 | $5.00 | 0 |
| 2021-02-10 | $5.06 | $5.09 | $5.00 | $5.05 | $5.00 | 6,104,000 |
| 2021-02-09 | $4.94 | $5.10 | $4.93 | $5.06 | $5.01 | 8,433,460 |
| 2021-02-08 | $4.97 | $4.99 | $4.91 | $4.94 | $4.89 | 5,321,800 |
| 2021-02-05 | $4.98 | $5.08 | $4.93 | $4.97 | $4.92 | 8,139,710 |
| 2021-02-04 | $5.09 | $5.16 | $4.86 | $4.98 | $4.93 | 12,120,300 |
| 2021-02-03 | $5.28 | $5.28 | $5.08 | $5.10 | $5.05 | 10,798,440 |
| 2021-02-02 | $5.24 | $5.31 | $5.19 | $5.29 | $5.24 | 7,605,710 |
| 2021-02-01 | $5.24 | $5.28 | $5.18 | $5.22 | $5.17 | 7,291,670 |
| 2021-01-29 | $5.38 | $5.43 | $5.15 | $5.23 | $5.18 | 14,189,010 |
| 2021-01-28 | $5.50 | $5.54 | $5.35 | $5.36 | $5.31 | 14,654,560 |
| 2021-01-27 | $5.55 | $5.64 | $5.51 | $5.54 | $5.48 | 11,480,840 |
| 2021-01-26 | $5.97 | $6.00 | $5.55 | $5.57 | $5.51 | 35,973,990 |
| 2021-01-25 | $6.04 | $6.18 | $6.03 | $6.07 | $6.01 | 15,016,740 |
| 2021-01-22 | $6.18 | $6.18 | $6.03 | $6.07 | $6.01 | 19,241,210 |
| 2021-01-21 | $6.19 | $6.23 | $6.12 | $6.15 | $6.09 | 22,288,990 |
| 2021-01-20 | $6.27 | $6.32 | $6.12 | $6.23 | $6.17 | 17,872,250 |
| 2021-01-19 | $6.32 | $6.41 | $6.23 | $6.29 | $6.23 | 20,510,340 |
| 2021-01-18 | $6.20 | $6.44 | $6.17 | $6.37 | $6.31 | 27,122,030 |
| 2021-01-15 | $6.09 | $6.22 | $6.03 | $6.18 | $6.12 | 18,306,990 |
| 2021-01-14 | $6.12 | $6.19 | $6.00 | $6.16 | $6.10 | 25,081,390 |
| 2021-01-13 | $6.39 | $6.40 | $6.13 | $6.21 | $6.15 | 33,889,010 |
| 2021-01-12 | $6.00 | $6.60 | $5.99 | $6.43 | $6.37 | 46,524,600 |
| 2021-01-11 | $6.15 | $6.30 | $6.02 | $6.08 | $6.02 | 26,401,190 |
| 2021-01-08 | $6.40 | $6.45 | $6.13 | $6.14 | $6.08 | 39,478,210 |
| 2021-01-07 | $6.44 | $6.70 | $6.21 | $6.52 | $6.45 | 51,083,950 |
| 2021-01-06 | $6.55 | $6.84 | $6.46 | $6.58 | $6.51 | 72,531,400 |
| 2021-01-05 | $6.52 | $6.66 | $6.46 | $6.49 | $6.42 | 44,927,270 |
| 2021-01-04 | $6.55 | $6.70 | $6.51 | $6.62 | $6.55 | 69,553,350 |
| 2021-01-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.42 | 0 |
| 2020-12-31 | $6.08 | $6.55 | $6.06 | $6.49 | $6.42 | 67,261,700 |
| 2020-12-30 | $6.10 | $6.24 | $5.96 | $6.09 | $6.03 | 27,733,690 |
| 2020-12-29 | $6.41 | $6.60 | $6.17 | $6.20 | $6.14 | 39,388,630 |
| 2020-12-28 | $6.20 | $6.49 | $6.14 | $6.45 | $6.39 | 48,133,190 |
| 2020-12-25 | $6.20 | $6.29 | $6.07 | $6.23 | $6.17 | 32,799,620 |
| 2020-12-24 | $6.14 | $6.48 | $6.13 | $6.27 | $6.21 | 60,203,440 |
| 2020-12-23 | $6.00 | $6.23 | $5.97 | $6.22 | $6.16 | 41,523,040 |
| 2020-12-22 | $6.00 | $6.15 | $5.93 | $6.06 | $6.00 | 34,042,100 |
| 2020-12-21 | $5.87 | $6.13 | $5.78 | $6.05 | $5.99 | 32,758,580 |
| 2020-12-18 | $5.96 | $6.10 | $5.93 | $5.93 | $5.87 | 26,304,900 |
| 2020-12-17 | $6.20 | $6.26 | $5.80 | $6.09 | $6.03 | 45,681,180 |
| 2020-12-16 | $6.16 | $6.31 | $6.12 | $6.26 | $6.20 | 35,899,460 |
| 2020-12-15 | $6.34 | $6.44 | $6.13 | $6.21 | $6.15 | 47,147,290 |
| 2020-12-14 | $6.35 | $6.53 | $6.27 | $6.44 | $6.38 | 66,854,020 |
| 2020-12-11 | $6.09 | $6.79 | $6.04 | $6.53 | $6.46 | 108,161,230 |
| 2020-12-10 | $5.98 | $6.30 | $5.90 | $6.17 | $6.11 | 37,325,740 |
| 2020-12-09 | $5.83 | $6.44 | $5.75 | $6.09 | $6.03 | 47,792,800 |
| 2020-12-08 | $5.92 | $5.97 | $5.83 | $5.85 | $5.79 | 10,425,860 |
| 2020-12-07 | $5.89 | $6.00 | $5.86 | $5.95 | $5.89 | 14,388,080 |
| 2020-12-04 | $5.79 | $5.91 | $5.78 | $5.87 | $5.81 | 8,509,570 |
| 2020-12-03 | $5.86 | $5.88 | $5.78 | $5.82 | $5.76 | 8,528,080 |
| 2020-12-02 | $5.94 | $5.98 | $5.87 | $5.88 | $5.82 | 12,581,500 |
| 2020-12-01 | $5.90 | $5.98 | $5.88 | $5.96 | $5.90 | 13,112,100 |
| 2020-11-30 | $5.91 | $6.02 | $5.85 | $5.92 | $5.86 | 16,445,950 |
| 2020-11-27 | $5.87 | $6.05 | $5.82 | $5.94 | $5.88 | 23,057,110 |
| 2020-11-26 | $5.70 | $6.02 | $5.68 | $5.94 | $5.88 | 28,133,270 |
| 2020-11-25 | $5.83 | $5.85 | $5.70 | $5.70 | $5.64 | 10,002,040 |
| 2020-11-24 | $5.82 | $5.91 | $5.80 | $5.82 | $5.76 | 9,685,240 |
| 2020-11-23 | $5.82 | $5.91 | $5.76 | $5.84 | $5.78 | 12,010,680 |
| 2020-11-20 | $5.83 | $5.92 | $5.80 | $5.82 | $5.76 | 12,028,270 |
| 2020-11-19 | $5.67 | $5.93 | $5.63 | $5.88 | $5.82 | 21,025,370 |
| 2020-11-18 | $5.63 | $5.73 | $5.62 | $5.70 | $5.64 | 10,056,660 |
| 2020-11-17 | $5.62 | $5.63 | $5.56 | $5.59 | $5.53 | 5,137,920 |
| 2020-11-16 | $5.58 | $5.64 | $5.55 | $5.63 | $5.57 | 6,507,140 |
| 2020-11-13 | $5.52 | $5.60 | $5.46 | $5.58 | $5.52 | 7,173,050 |
| 2020-11-12 | $5.60 | $5.60 | $5.52 | $5.55 | $5.49 | 8,053,250 |
| 2020-11-11 | $5.71 | $5.72 | $5.61 | $5.63 | $5.57 | 7,042,830 |
| 2020-11-10 | $5.75 | $5.81 | $5.70 | $5.72 | $5.66 | 10,215,790 |
| 2020-11-09 | $5.65 | $5.75 | $5.62 | $5.74 | $5.68 | 10,717,840 |
| 2020-11-06 | $5.75 | $5.75 | $5.63 | $5.64 | $5.58 | 8,984,340 |
| 2020-11-05 | $5.74 | $5.76 | $5.68 | $5.74 | $5.68 | 8,085,740 |
| 2020-11-04 | $5.68 | $5.75 | $5.60 | $5.73 | $5.67 | 8,862,340 |
| 2020-11-03 | $5.56 | $5.70 | $5.54 | $5.70 | $5.64 | 7,774,830 |
| 2020-11-02 | $5.65 | $5.67 | $5.50 | $5.57 | $5.51 | 10,047,220 |
| 2020-10-30 | $5.90 | $5.99 | $5.64 | $5.67 | $5.61 | 12,553,030 |
| 2020-10-29 | $5.91 | $5.93 | $5.86 | $5.91 | $5.85 | 6,355,540 |
| 2020-10-28 | $6.00 | $6.02 | $5.91 | $5.98 | $5.92 | 7,971,950 |
| 2020-10-27 | $5.90 | $6.05 | $5.88 | $6.03 | $5.97 | 12,682,350 |
| 2020-10-26 | $5.90 | $5.97 | $5.86 | $5.92 | $5.86 | 5,423,030 |
| 2020-10-23 | $5.92 | $5.99 | $5.90 | $5.95 | $5.89 | 8,340,690 |
| 2020-10-22 | $5.88 | $5.92 | $5.84 | $5.90 | $5.84 | 4,869,770 |
| 2020-10-21 | $6.00 | $6.00 | $5.88 | $5.91 | $5.85 | 6,394,390 |
| 2020-10-20 | $5.95 | $6.02 | $5.86 | $6.01 | $5.95 | 7,665,440 |
| 2020-10-19 | $5.99 | $6.07 | $5.97 | $5.98 | $5.92 | 7,075,000 |
| 2020-10-16 | $5.94 | $6.02 | $5.94 | $5.97 | $5.91 | 6,753,730 |
| 2020-10-15 | $6.04 | $6.10 | $5.97 | $5.98 | $5.92 | 14,294,850 |
| 2020-10-14 | $6.21 | $6.32 | $6.13 | $6.14 | $6.08 | 12,248,160 |
| 2020-10-13 | $6.24 | $6.26 | $6.14 | $6.20 | $6.14 | 14,545,910 |
| 2020-10-12 | $6.14 | $6.32 | $6.13 | $6.28 | $6.22 | 16,348,480 |
| 2020-10-09 | $6.15 | $6.20 | $6.11 | $6.17 | $6.11 | 12,722,120 |
| 2020-10-08 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 0 |
| 2020-10-07 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 0 |
| 2020-10-06 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 0 |
| 2020-10-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 0 |
| 2020-10-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 0 |
| 2020-10-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.04 | 0 |
| 2020-09-30 | $6.02 | $6.10 | $5.97 | $6.10 | $6.04 | 12,542,500 |
| 2020-09-29 | $5.89 | $6.09 | $5.87 | $6.00 | $5.94 | 12,060,110 |
| 2020-09-28 | $5.99 | $5.99 | $5.83 | $5.85 | $5.79 | 7,572,100 |
| 2020-09-25 | $5.93 | $6.05 | $5.91 | $5.99 | $5.93 | 8,593,100 |
| 2020-09-24 | $6.09 | $6.09 | $5.91 | $5.92 | $5.86 | 11,624,730 |
| 2020-09-23 | $6.16 | $6.17 | $6.10 | $6.11 | $6.05 | 7,078,370 |
| 2020-09-22 | $6.21 | $6.26 | $6.10 | $6.12 | $6.06 | 11,582,840 |
| 2020-09-21 | $6.17 | $6.42 | $6.11 | $6.28 | $6.22 | 23,020,280 |
| 2020-09-18 | $5.96 | $6.17 | $5.96 | $6.14 | $6.08 | 14,756,330 |
| 2020-09-17 | $6.06 | $6.06 | $5.87 | $5.98 | $5.92 | 13,281,080 |
| 2020-09-16 | $6.16 | $6.16 | $6.02 | $6.04 | $5.98 | 9,119,800 |
| 2020-09-15 | $6.16 | $6.22 | $6.08 | $6.17 | $6.11 | 8,910,390 |
| 2020-09-14 | $6.14 | $6.18 | $6.09 | $6.14 | $6.08 | 8,585,040 |
| 2020-09-11 | $6.02 | $6.13 | $6.00 | $6.13 | $6.07 | 11,244,080 |
| 2020-09-10 | $6.55 | $6.55 | $6.06 | $6.09 | $6.03 | 27,346,740 |
| 2020-09-09 | $6.51 | $6.64 | $6.36 | $6.51 | $6.44 | 23,170,810 |
| 2020-09-08 | $6.56 | $6.62 | $6.45 | $6.58 | $6.51 | 16,070,730 |
| 2020-09-07 | $6.80 | $6.81 | $6.52 | $6.53 | $6.46 | 23,409,880 |
| 2020-09-04 | $6.67 | $6.81 | $6.63 | $6.77 | $6.70 | 13,572,880 |
| 2020-09-03 | $6.79 | $6.88 | $6.66 | $6.77 | $6.70 | 24,214,930 |
| 2020-09-02 | $6.98 | $6.98 | $6.70 | $6.78 | $6.71 | 36,202,600 |
| 2020-09-01 | $6.90 | $7.12 | $6.89 | $7.01 | $6.94 | 39,232,970 |
| 2020-08-31 | $6.87 | $6.97 | $6.81 | $6.87 | $6.80 | 25,664,560 |
| 2020-08-28 | $6.73 | $7.00 | $6.71 | $6.90 | $6.83 | 33,232,230 |
| 2020-08-27 | $6.70 | $6.77 | $6.59 | $6.73 | $6.66 | 18,231,360 |
| 2020-08-26 | $6.68 | $6.85 | $6.66 | $6.70 | $6.63 | 25,377,540 |
| 2020-08-25 | $6.80 | $6.88 | $6.62 | $6.68 | $6.61 | 32,084,440 |
| 2020-08-24 | $6.89 | $6.96 | $6.81 | $6.86 | $6.79 | 17,122,780 |
| 2020-08-21 | $6.86 | $6.94 | $6.80 | $6.89 | $6.82 | 26,873,840 |
| 2020-08-20 | $7.15 | $7.17 | $6.80 | $6.83 | $6.76 | 57,207,670 |
| 2020-08-19 | $7.41 | $7.54 | $7.21 | $7.21 | $7.14 | 55,988,290 |
| 2020-08-18 | $7.42 | $7.60 | $7.31 | $7.48 | $7.40 | 55,501,530 |
| 2020-08-17 | $7.33 | $7.71 | $7.15 | $7.51 | $7.43 | 76,250,850 |
| 2020-08-14 | $7.14 | $7.45 | $7.10 | $7.33 | $7.26 | 57,826,630 |
| 2020-08-13 | $7.25 | $7.42 | $7.05 | $7.29 | $7.22 | 69,138,550 |
| 2020-08-12 | $7.50 | $7.60 | $7.10 | $7.27 | $7.20 | 101,588,430 |
| 2020-08-11 | $6.93 | $7.74 | $6.90 | $7.74 | $7.66 | 149,789,040 |
| 2020-08-10 | $7.17 | $7.57 | $7.01 | $7.04 | $6.97 | 76,592,880 |
| 2020-08-07 | $7.06 | $7.38 | $6.80 | $7.22 | $7.15 | 93,735,130 |
| 2020-08-06 | $6.94 | $7.30 | $6.91 | $7.12 | $7.05 | 83,642,260 |
| 2020-08-05 | $6.80 | $7.17 | $6.73 | $7.04 | $6.97 | 61,503,290 |
| 2020-08-04 | $7.15 | $7.20 | $6.82 | $6.85 | $6.78 | 57,548,610 |
| 2020-08-03 | $6.67 | $7.21 | $6.65 | $7.14 | $7.07 | 80,443,890 |
| 2020-07-31 | $6.67 | $6.75 | $6.55 | $6.63 | $6.56 | 41,008,140 |
| 2020-07-30 | $6.81 | $6.97 | $6.70 | $6.71 | $6.64 | 39,904,030 |
| 2020-07-29 | $6.66 | $6.87 | $6.58 | $6.86 | $6.79 | 43,802,020 |
| 2020-07-28 | $6.69 | $6.99 | $6.61 | $6.79 | $6.72 | 40,707,470 |
| 2020-07-27 | $6.95 | $6.99 | $6.55 | $6.75 | $6.68 | 60,388,000 |
| 2020-07-24 | $7.26 | $7.76 | $6.95 | $7.12 | $7.05 | 117,524,050 |
| 2020-07-23 | $6.99 | $7.42 | $6.99 | $7.22 | $7.15 | 103,544,080 |
| 2020-07-22 | $6.79 | $7.11 | $6.71 | $6.96 | $6.89 | 46,595,130 |
| 2020-07-21 | $7.10 | $7.10 | $6.82 | $6.85 | $6.78 | 59,402,890 |
| 2020-07-20 | $6.72 | $7.20 | $6.72 | $7.20 | $7.13 | 68,124,140 |
| 2020-07-17 | $6.52 | $6.85 | $6.40 | $6.65 | $6.58 | 41,837,180 |
| 2020-07-16 | $6.74 | $7.00 | $6.51 | $6.51 | $6.44 | 49,519,730 |
| 2020-07-15 | $7.21 | $7.25 | $6.76 | $6.80 | $6.73 | 65,624,540 |
| 2020-07-14 | $7.01 | $7.59 | $6.92 | $7.25 | $7.18 | 92,751,250 |
| 2020-07-13 | $6.75 | $7.27 | $6.75 | $7.11 | $7.04 | 90,325,470 |
| 2020-07-10 | $7.65 | $7.65 | $6.88 | $7.01 | $6.94 | 175,151,640 |
| 2020-07-09 | $6.71 | $7.00 | $6.71 | $7.00 | $6.93 | 86,279,360 |
| 2020-07-08 | $5.75 | $6.36 | $5.72 | $6.36 | $6.30 | 90,115,970 |
| 2020-07-07 | $5.84 | $5.95 | $5.68 | $5.78 | $5.72 | 43,179,680 |
| 2020-07-06 | $5.62 | $5.81 | $5.61 | $5.78 | $5.72 | 40,031,060 |
| 2020-07-03 | $5.52 | $5.58 | $5.51 | $5.57 | $5.51 | 19,279,860 |
| 2020-07-02 | $5.40 | $5.51 | $5.39 | $5.49 | $5.43 | 15,601,620 |
| 2020-07-01 | $5.40 | $5.42 | $5.37 | $5.42 | $5.37 | 9,617,420 |
| 2020-06-30 | $5.41 | $5.43 | $5.35 | $5.41 | $5.36 | 10,519,040 |
| 2020-06-29 | $5.38 | $5.47 | $5.38 | $5.41 | $5.36 | 9,505,490 |
| 2020-06-26 | $5.39 | $5.39 | $5.39 | $5.39 | $5.34 | 0 |
| 2020-06-25 | $5.39 | $5.39 | $5.39 | $5.39 | $5.34 | 0 |
| 2020-06-24 | $5.45 | $5.46 | $5.35 | $5.39 | $5.34 | 9,864,950 |
| 2020-06-23 | $5.59 | $5.59 | $5.43 | $5.45 | $5.40 | 13,324,920 |
| 2020-06-22 | $5.47 | $5.60 | $5.45 | $5.59 | $5.53 | 18,485,630 |
| 2020-06-19 | $5.43 | $5.47 | $5.41 | $5.47 | $5.42 | 9,097,960 |
| 2020-06-18 | $5.48 | $5.48 | $5.40 | $5.45 | $5.40 | 14,822,390 |
| 2020-06-17 | $5.52 | $5.65 | $5.51 | $5.54 | $5.48 | 25,712,960 |
| 2020-06-16 | $5.34 | $5.46 | $5.34 | $5.45 | $5.40 | 9,738,350 |
| 2020-06-15 | $5.39 | $5.40 | $5.33 | $5.33 | $5.28 | 8,128,090 |
| 2020-06-12 | $5.29 | $5.42 | $5.26 | $5.40 | $5.35 | 11,124,390 |
| 2020-06-11 | $5.45 | $5.49 | $5.36 | $5.38 | $5.33 | 11,685,440 |
| 2020-06-10 | $5.53 | $5.54 | $5.44 | $5.46 | $5.41 | 9,998,150 |
| 2020-06-09 | $5.50 | $5.56 | $5.46 | $5.55 | $5.49 | 9,049,500 |
| 2020-06-08 | $5.57 | $5.58 | $5.48 | $5.50 | $5.44 | 10,501,140 |
| 2020-06-05 | $5.68 | $5.69 | $5.54 | $5.60 | $5.51 | 13,112,620 |
| 2020-06-04 | $5.65 | $5.70 | $5.58 | $5.70 | $5.61 | 17,084,350 |
| 2020-06-03 | $5.72 | $5.86 | $5.65 | $5.66 | $5.57 | 23,748,420 |
| 2020-06-02 | $5.67 | $5.83 | $5.63 | $5.71 | $5.62 | 28,749,750 |
| 2020-06-01 | $5.53 | $5.67 | $5.50 | $5.67 | $5.58 | 21,937,920 |
| 2020-05-29 | $5.50 | $5.57 | $5.45 | $5.55 | $5.46 | 16,259,240 |
| 2020-05-28 | $5.52 | $5.55 | $5.41 | $5.54 | $5.45 | 15,865,400 |
| 2020-05-27 | $5.57 | $5.63 | $5.47 | $5.52 | $5.43 | 14,250,690 |
| 2020-05-26 | $5.47 | $5.60 | $5.45 | $5.58 | $5.49 | 15,977,400 |
| 2020-05-25 | $5.44 | $5.49 | $5.38 | $5.47 | $5.39 | 12,829,160 |
| 2020-05-22 | $5.53 | $5.57 | $5.33 | $5.44 | $5.36 | 20,171,130 |
| 2020-05-21 | $5.67 | $5.69 | $5.48 | $5.52 | $5.43 | 21,943,760 |
| 2020-05-20 | $5.89 | $5.91 | $5.61 | $5.67 | $5.58 | 35,159,460 |
| 2020-05-19 | $5.93 | $5.93 | $5.77 | $5.90 | $5.81 | 33,854,040 |
| 2020-05-18 | $5.78 | $6.07 | $5.72 | $5.98 | $5.89 | 46,397,720 |
| 2020-05-15 | $5.91 | $5.95 | $5.81 | $5.85 | $5.76 | 37,286,310 |
| 2020-05-14 | $5.77 | $6.07 | $5.73 | $5.91 | $5.82 | 54,446,720 |
| 2020-05-13 | $5.73 | $5.89 | $5.69 | $5.74 | $5.65 | 34,701,230 |
| 2020-05-12 | $5.65 | $6.05 | $5.61 | $5.81 | $5.72 | 54,516,510 |
| 2020-05-11 | $5.51 | $5.74 | $5.48 | $5.64 | $5.55 | 31,066,530 |
| 2020-05-08 | $5.47 | $5.55 | $5.42 | $5.48 | $5.40 | 16,882,430 |
| 2020-05-07 | $5.35 | $5.53 | $5.35 | $5.48 | $5.40 | 23,202,230 |
| 2020-05-06 | $5.26 | $5.43 | $5.26 | $5.40 | $5.32 | 18,543,300 |
| 2020-05-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-05-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-05-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.27 | 0 |
| 2020-04-30 | $5.33 | $5.39 | $5.31 | $5.35 | $5.27 | 18,389,440 |
| 2020-04-29 | $5.27 | $5.41 | $5.24 | $5.27 | $5.19 | 19,764,590 |
| 2020-04-28 | $5.59 | $5.61 | $5.13 | $5.28 | $5.20 | 40,023,850 |
| 2020-04-27 | $5.80 | $5.88 | $5.68 | $5.69 | $5.60 | 36,629,490 |
| 2020-04-24 | $5.89 | $6.28 | $5.63 | $6.03 | $5.94 | 89,115,300 |
| 2020-04-23 | $5.78 | $6.34 | $5.73 | $6.06 | $5.97 | 104,680,770 |
| 2020-04-22 | $5.68 | $5.84 | $5.55 | $5.76 | $5.67 | 32,395,250 |
| 2020-04-21 | $5.60 | $5.89 | $5.59 | $5.77 | $5.68 | 33,577,350 |
| 2020-04-20 | $5.60 | $5.67 | $5.54 | $5.64 | $5.55 | 16,727,820 |
| 2020-04-17 | $5.70 | $5.73 | $5.57 | $5.58 | $5.49 | 25,567,830 |
| 2020-04-16 | $5.62 | $5.80 | $5.55 | $5.78 | $5.69 | 36,946,200 |
| 2020-04-15 | $5.81 | $5.95 | $5.70 | $5.70 | $5.61 | 39,694,080 |
| 2020-04-14 | $5.88 | $5.94 | $5.74 | $5.89 | $5.80 | 43,842,250 |
| 2020-04-13 | $5.61 | $5.98 | $5.58 | $5.91 | $5.82 | 56,443,160 |
| 2020-04-10 | $5.54 | $5.94 | $5.46 | $5.70 | $5.61 | 54,094,150 |
| 2020-04-09 | $5.61 | $5.73 | $5.48 | $5.51 | $5.43 | 28,677,980 |
| 2020-04-08 | $5.35 | $5.78 | $5.31 | $5.60 | $5.51 | 41,309,280 |
| 2020-04-07 | $5.35 | $5.45 | $5.32 | $5.39 | $5.31 | 15,513,920 |
| 2020-04-06 | $5.27 | $5.27 | $5.27 | $5.27 | $5.19 | 0 |
| 2020-04-03 | $5.35 | $5.39 | $5.24 | $5.27 | $5.19 | 11,102,210 |
| 2020-04-02 | $5.24 | $5.42 | $5.22 | $5.36 | $5.28 | 14,171,400 |
| 2020-04-01 | $5.26 | $5.34 | $5.21 | $5.28 | $5.20 | 12,493,340 |
| 2020-03-31 | $5.26 | $5.50 | $5.24 | $5.30 | $5.22 | 20,738,080 |
| 2020-03-30 | $5.11 | $5.45 | $5.01 | $5.33 | $5.25 | 24,660,550 |
| 2020-03-27 | $5.13 | $5.18 | $5.09 | $5.10 | $5.02 | 5,745,860 |
| 2020-03-26 | $5.15 | $5.17 | $5.07 | $5.08 | $5.00 | 6,135,770 |
| 2020-03-25 | $5.19 | $5.19 | $5.11 | $5.18 | $5.10 | 6,707,240 |
| 2020-03-24 | $5.09 | $5.11 | $4.99 | $5.09 | $5.01 | 6,113,140 |
| 2020-03-23 | $5.06 | $5.14 | $5.00 | $5.01 | $4.93 | 7,010,200 |
| 2020-03-20 | $5.15 | $5.24 | $5.11 | $5.20 | $5.12 | 8,652,750 |
| 2020-03-19 | $5.05 | $5.10 | $4.95 | $5.08 | $5.00 | 9,455,170 |
| 2020-03-18 | $5.15 | $5.21 | $5.03 | $5.05 | $4.97 | 8,074,300 |
| 2020-03-17 | $5.18 | $5.26 | $4.97 | $5.12 | $5.04 | 11,444,620 |
| 2020-03-16 | $5.36 | $5.43 | $5.14 | $5.19 | $5.11 | 11,060,010 |
| 2020-03-13 | $5.11 | $5.39 | $5.05 | $5.31 | $5.23 | 15,692,070 |
| 2020-03-12 | $5.48 | $5.57 | $5.38 | $5.43 | $5.35 | 14,356,790 |
| 2020-03-11 | $5.60 | $5.77 | $5.57 | $5.58 | $5.49 | 21,184,560 |
| 2020-03-10 | $5.38 | $5.60 | $5.33 | $5.59 | $5.50 | 17,616,380 |
| 2020-03-09 | $5.60 | $5.65 | $5.48 | $5.49 | $5.41 | 20,010,100 |
| 2020-03-06 | $5.77 | $5.79 | $5.66 | $5.70 | $5.61 | 24,825,340 |
| 2020-03-05 | $5.61 | $6.05 | $5.56 | $5.89 | $5.80 | 43,115,510 |
| 2020-03-04 | $5.42 | $5.64 | $5.41 | $5.58 | $5.49 | 16,617,930 |
| 2020-03-03 | $5.47 | $5.63 | $5.39 | $5.48 | $5.40 | 19,908,580 |
| 2020-03-02 | $5.24 | $5.43 | $5.24 | $5.41 | $5.33 | 14,421,740 |
| 2020-02-28 | $5.37 | $5.46 | $5.23 | $5.24 | $5.16 | 23,175,310 |
| 2020-02-27 | $5.76 | $5.76 | $5.53 | $5.60 | $5.51 | 27,934,760 |
| 2020-02-26 | $5.45 | $5.90 | $5.36 | $5.78 | $5.69 | 49,499,980 |
| 2020-02-25 | $5.48 | $5.56 | $5.23 | $5.50 | $5.42 | 24,594,040 |
| 2020-02-24 | $5.58 | $5.65 | $5.52 | $5.64 | $5.55 | 18,054,880 |
| 2020-02-21 | $5.58 | $5.73 | $5.57 | $5.64 | $5.55 | 19,031,000 |
| 2020-02-20 | $5.55 | $5.61 | $5.45 | $5.58 | $5.49 | 17,655,470 |
| 2020-02-19 | $5.62 | $5.72 | $5.53 | $5.53 | $5.44 | 23,564,750 |
| 2020-02-18 | $5.56 | $5.83 | $5.53 | $5.68 | $5.59 | 32,998,970 |
| 2020-02-17 | $5.23 | $5.61 | $5.23 | $5.53 | $5.44 | 29,018,020 |
| 2020-02-14 | $5.22 | $5.27 | $5.17 | $5.21 | $5.13 | 9,836,950 |
| 2020-02-13 | $5.26 | $5.35 | $5.19 | $5.22 | $5.14 | 12,786,570 |
| 2020-02-12 | $5.20 | $5.28 | $5.17 | $5.27 | $5.19 | 11,326,640 |
| 2020-02-11 | $5.20 | $5.32 | $5.15 | $5.21 | $5.13 | 14,752,970 |
| 2020-02-10 | $5.07 | $5.22 | $5.02 | $5.19 | $5.11 | 15,257,500 |
| 2020-02-07 | $5.07 | $5.10 | $5.00 | $5.09 | $5.01 | 15,365,360 |
| 2020-02-06 | $5.03 | $5.14 | $4.97 | $5.09 | $5.01 | 18,309,240 |
| 2020-02-05 | $5.00 | $5.13 | $4.94 | $5.04 | $4.96 | 16,378,730 |
| 2020-02-04 | $4.69 | $5.10 | $4.69 | $4.94 | $4.86 | 23,875,710 |
| 2020-02-03 | $5.21 | $5.21 | $5.21 | $5.21 | $5.13 | 2,737,200 |
| 2020-01-31 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2020-01-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2020-01-29 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2020-01-28 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2020-01-27 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2020-01-24 | $5.79 | $5.79 | $5.79 | $5.79 | $5.70 | 0 |
| 2020-01-23 | $5.82 | $6.01 | $5.71 | $5.79 | $5.70 | 16,247,960 |
| 2020-01-22 | $5.91 | $5.92 | $5.75 | $5.86 | $5.77 | 12,347,180 |
| 2020-01-21 | $5.99 | $6.02 | $5.93 | $5.94 | $5.85 | 11,197,810 |
| 2020-01-20 | $6.00 | $6.09 | $5.99 | $6.02 | $5.93 | 12,493,300 |
| 2020-01-17 | $5.99 | $6.02 | $5.93 | $5.95 | $5.86 | 13,363,220 |
| 2020-01-16 | $5.95 | $6.14 | $5.94 | $6.03 | $5.94 | 22,549,770 |
| 2020-01-15 | $6.03 | $6.05 | $5.91 | $5.93 | $5.84 | 12,761,100 |
| 2020-01-14 | $6.06 | $6.07 | $5.98 | $6.05 | $5.96 | 16,673,770 |
| 2020-01-13 | $6.07 | $6.11 | $5.92 | $6.05 | $5.96 | 18,026,800 |
| 2020-01-10 | $6.22 | $6.24 | $6.01 | $6.06 | $5.97 | 28,628,880 |
| 2020-01-09 | $6.18 | $6.34 | $6.13 | $6.20 | $6.10 | 51,484,390 |
| 2020-01-08 | $5.95 | $6.48 | $5.92 | $6.48 | $6.38 | 80,604,970 |
| 2020-01-07 | $5.90 | $5.93 | $5.82 | $5.89 | $5.80 | 17,930,130 |
| 2020-01-06 | $5.97 | $6.08 | $5.86 | $5.88 | $5.79 | 29,500,680 |
| 2020-01-03 | $5.80 | $5.95 | $5.74 | $5.86 | $5.77 | 22,744,280 |
| 2020-01-02 | $5.75 | $5.79 | $5.72 | $5.79 | $5.70 | 11,430,820 |
| 2020-01-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.63 | 0 |
| 2019-12-31 | $5.68 | $5.73 | $5.65 | $5.72 | $5.63 | 7,452,510 |
| 2019-12-30 | $5.67 | $5.70 | $5.58 | $5.68 | $5.59 | 7,337,740 |
| 2019-12-27 | $5.65 | $5.72 | $5.65 | $5.66 | $5.57 | 10,216,830 |
| 2019-12-26 | $5.63 | $5.66 | $5.61 | $5.65 | $5.56 | 6,368,310 |
| 2019-12-25 | $5.65 | $5.68 | $5.61 | $5.63 | $5.54 | 6,005,000 |
| 2019-12-24 | $5.56 | $5.65 | $5.56 | $5.65 | $5.56 | 6,081,360 |
| 2019-12-23 | $5.70 | $5.74 | $5.61 | $5.61 | $5.52 | 8,038,840 |
| 2019-12-20 | $5.77 | $5.78 | $5.71 | $5.71 | $5.62 | 12,708,780 |
| 2019-12-19 | $5.77 | $5.82 | $5.68 | $5.79 | $5.70 | 21,409,810 |
| 2019-12-18 | $6.02 | $6.22 | $5.86 | $5.88 | $5.79 | 46,080,260 |
| 2019-12-17 | $5.86 | $6.04 | $5.79 | $6.00 | $5.91 | 36,110,370 |
| 2019-12-16 | $5.61 | $5.87 | $5.61 | $5.82 | $5.73 | 24,931,980 |
| 2019-12-13 | $5.58 | $5.65 | $5.56 | $5.60 | $5.51 | 10,664,690 |
| 2019-12-12 | $5.59 | $5.61 | $5.52 | $5.58 | $5.49 | 8,447,520 |
| 2019-12-11 | $5.51 | $5.65 | $5.46 | $5.58 | $5.49 | 12,721,310 |
| 2019-12-10 | $5.58 | $5.58 | $5.42 | $5.51 | $5.43 | 7,885,740 |
| 2019-12-09 | $5.54 | $5.59 | $5.53 | $5.58 | $5.49 | 6,759,850 |
| 2019-12-06 | $5.50 | $5.57 | $5.49 | $5.54 | $5.45 | 6,798,570 |
| 2019-12-05 | $5.50 | $5.52 | $5.48 | $5.50 | $5.42 | 5,510,640 |
| 2019-12-04 | $5.46 | $5.51 | $5.45 | $5.50 | $5.42 | 5,017,950 |
| 2019-12-03 | $5.43 | $5.49 | $5.41 | $5.48 | $5.40 | 3,944,720 |
| 2019-12-02 | $5.47 | $5.48 | $5.41 | $5.44 | $5.36 | 4,663,360 |
| 2019-11-29 | $5.47 | $5.49 | $5.43 | $5.46 | $5.38 | 3,205,690 |
| 2019-11-28 | $5.50 | $5.55 | $5.45 | $5.45 | $5.37 | 5,290,410 |
| 2019-11-27 | $5.63 | $5.66 | $5.49 | $5.51 | $5.43 | 11,837,010 |
| 2019-11-26 | $5.63 | $5.78 | $5.63 | $5.67 | $5.58 | 8,258,860 |
| 2019-11-25 | $5.66 | $5.71 | $5.57 | $5.65 | $5.56 | 11,120,030 |
| 2019-11-22 | $5.55 | $5.95 | $5.53 | $5.74 | $5.65 | 24,151,900 |
| 2019-11-21 | $5.52 | $5.78 | $5.48 | $5.62 | $5.53 | 15,087,140 |
| 2019-11-20 | $5.53 | $5.54 | $5.49 | $5.52 | $5.43 | 5,054,410 |
| 2019-11-19 | $5.47 | $5.52 | $5.45 | $5.52 | $5.43 | 4,856,630 |
| 2019-11-18 | $5.43 | $5.49 | $5.35 | $5.45 | $5.37 | 4,956,480 |
| 2019-11-15 | $5.54 | $5.56 | $5.42 | $5.43 | $5.35 | 6,057,450 |
| 2019-11-14 | $5.51 | $5.56 | $5.51 | $5.52 | $5.43 | 3,862,740 |
| 2019-11-13 | $5.55 | $5.56 | $5.50 | $5.51 | $5.43 | 3,627,200 |
| 2019-11-12 | $5.52 | $5.61 | $5.50 | $5.58 | $5.49 | 5,399,000 |
| 2019-11-11 | $5.67 | $5.67 | $5.51 | $5.53 | $5.44 | 7,294,720 |
| 2019-11-08 | $5.76 | $5.80 | $5.67 | $5.68 | $5.59 | 6,315,900 |
| 2019-11-07 | $5.76 | $5.80 | $5.68 | $5.75 | $5.66 | 9,700,430 |
| 2019-11-06 | $5.65 | $5.98 | $5.63 | $5.84 | $5.75 | 22,035,520 |
| 2019-11-05 | $5.67 | $5.72 | $5.63 | $5.65 | $5.56 | 5,349,430 |
| 2019-11-04 | $5.71 | $5.76 | $5.63 | $5.65 | $5.56 | 5,615,900 |
| 2019-11-01 | $5.57 | $5.72 | $5.57 | $5.71 | $5.62 | 6,546,180 |
| 2019-10-31 | $5.71 | $5.76 | $5.57 | $5.58 | $5.49 | 6,246,710 |
| 2019-10-30 | $5.75 | $5.80 | $5.66 | $5.69 | $5.60 | 4,625,300 |
| 2019-10-29 | $5.87 | $5.87 | $5.74 | $5.74 | $5.65 | 6,411,110 |
| 2019-10-28 | $5.79 | $5.86 | $5.79 | $5.86 | $5.77 | 7,106,460 |
| 2019-10-25 | $5.84 | $5.84 | $5.71 | $5.78 | $5.69 | 5,435,990 |
| 2019-10-24 | $5.69 | $5.83 | $5.63 | $5.79 | $5.70 | 9,052,710 |
| 2019-10-23 | $5.78 | $5.79 | $5.66 | $5.68 | $5.59 | 4,579,650 |
| 2019-10-22 | $5.70 | $5.77 | $5.70 | $5.76 | $5.67 | 4,064,730 |
| 2019-10-21 | $5.70 | $5.83 | $5.56 | $5.74 | $5.65 | 6,451,630 |
| 2019-10-18 | $5.88 | $5.92 | $5.72 | $5.75 | $5.66 | 9,819,640 |
| 2019-10-17 | $5.91 | $5.99 | $5.91 | $5.92 | $5.83 | 4,842,840 |
| 2019-10-16 | $5.96 | $5.99 | $5.91 | $5.91 | $5.82 | 4,805,440 |
| 2019-10-15 | $6.02 | $6.03 | $5.91 | $5.95 | $5.86 | 8,437,680 |
| 2019-10-14 | $5.94 | $6.20 | $5.89 | $6.06 | $5.97 | 16,558,370 |
| 2019-10-11 | $5.94 | $5.95 | $5.81 | $5.87 | $5.78 | 6,860,510 |
| 2019-10-10 | $5.88 | $5.98 | $5.88 | $5.91 | $5.82 | 6,980,290 |
| 2019-10-09 | $5.81 | $5.88 | $5.73 | $5.88 | $5.79 | 5,525,740 |
| 2019-10-08 | $5.95 | $5.97 | $5.81 | $5.83 | $5.74 | 7,531,100 |
| 2019-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-09-30 | $5.93 | $6.03 | $5.92 | $5.93 | $5.84 | 7,649,560 |
| 2019-09-27 | $5.90 | $5.99 | $5.88 | $5.93 | $5.84 | 7,229,920 |
| 2019-09-26 | $6.21 | $6.25 | $5.89 | $5.90 | $5.81 | 20,351,410 |
| 2019-09-25 | $6.27 | $6.39 | $6.18 | $6.19 | $6.09 | 13,970,830 |
| 2019-09-24 | $6.42 | $6.43 | $6.31 | $6.33 | $6.23 | 11,570,830 |
| 2019-09-23 | $6.39 | $6.47 | $6.31 | $6.40 | $6.30 | 11,210,390 |
| 2019-09-20 | $6.46 | $6.46 | $6.35 | $6.42 | $6.32 | 12,479,960 |
| 2019-09-19 | $6.40 | $6.47 | $6.31 | $6.47 | $6.37 | 14,275,720 |
| 2019-09-18 | $6.60 | $6.65 | $6.37 | $6.40 | $6.30 | 21,165,210 |
| 2019-09-17 | $6.73 | $6.84 | $6.52 | $6.57 | $6.47 | 25,998,570 |
| 2019-09-16 | $6.80 | $6.88 | $6.72 | $6.77 | $6.67 | 23,901,380 |
| 2019-09-13 | $6.76 | $6.76 | $6.76 | $6.76 | $6.66 | 0 |
| 2019-09-12 | $6.54 | $6.79 | $6.49 | $6.76 | $6.66 | 36,482,400 |
| 2019-09-11 | $6.75 | $6.80 | $6.54 | $6.54 | $6.44 | 31,369,310 |
| 2019-09-10 | $6.78 | $6.95 | $6.75 | $6.77 | $6.67 | 35,219,580 |
| 2019-09-09 | $6.76 | $6.80 | $6.70 | $6.79 | $6.69 | 28,641,700 |
| 2019-09-06 | $6.76 | $6.82 | $6.68 | $6.71 | $6.61 | 29,346,250 |
| 2019-09-05 | $6.75 | $6.96 | $6.66 | $6.80 | $6.70 | 47,049,370 |
| 2019-09-04 | $6.78 | $6.82 | $6.68 | $6.74 | $6.64 | 35,076,680 |
| 2019-09-03 | $6.83 | $7.10 | $6.71 | $6.90 | $6.79 | 53,647,030 |
| 2019-09-02 | $6.69 | $7.18 | $6.57 | $6.83 | $6.72 | 74,242,960 |
| 2019-08-30 | $6.28 | $6.88 | $6.26 | $6.67 | $6.57 | 63,851,440 |
| 2019-08-29 | $6.44 | $6.47 | $6.27 | $6.30 | $6.20 | 24,478,210 |
| 2019-08-28 | $6.26 | $6.54 | $6.23 | $6.33 | $6.23 | 35,831,220 |
| 2019-08-27 | $6.16 | $6.29 | $6.16 | $6.29 | $6.19 | 21,408,210 |
| 2019-08-26 | $5.99 | $6.24 | $5.94 | $6.15 | $6.06 | 15,593,230 |
| 2019-08-23 | $6.22 | $6.26 | $6.10 | $6.15 | $6.06 | 18,381,120 |
| 2019-08-22 | $6.08 | $6.34 | $6.05 | $6.25 | $6.15 | 32,656,570 |
| 2019-08-21 | $6.05 | $6.13 | $6.02 | $6.07 | $5.98 | 12,766,090 |
| 2019-08-20 | $6.06 | $6.17 | $6.00 | $6.10 | $6.01 | 21,185,610 |
| 2019-08-19 | $5.92 | $6.05 | $5.91 | $6.05 | $5.96 | 15,933,070 |
| 2019-08-16 | $5.97 | $6.03 | $5.88 | $5.94 | $5.85 | 15,551,380 |
| 2019-08-15 | $5.95 | $6.28 | $5.86 | $6.02 | $5.93 | 25,991,130 |
| 2019-08-14 | $5.95 | $6.20 | $5.85 | $6.12 | $6.03 | 27,033,700 |
| 2019-08-13 | $5.80 | $5.98 | $5.71 | $5.90 | $5.81 | 14,577,530 |
| 2019-08-12 | $5.78 | $5.87 | $5.70 | $5.87 | $5.78 | 9,294,120 |
| 2019-08-09 | $5.99 | $5.99 | $5.75 | $5.84 | $5.75 | 19,259,330 |
| 2019-08-08 | $5.63 | $6.09 | $5.63 | $6.01 | $5.92 | 29,619,500 |
| 2019-08-07 | $5.78 | $5.83 | $5.52 | $5.59 | $5.50 | 11,952,700 |
| 2019-08-06 | $5.75 | $5.87 | $5.50 | $5.77 | $5.68 | 18,837,460 |
| 2019-08-05 | $5.96 | $6.09 | $5.93 | $5.95 | $5.86 | 10,883,890 |
| 2019-08-02 | $6.08 | $6.09 | $5.90 | $5.99 | $5.90 | 17,213,350 |
| 2019-08-01 | $6.38 | $6.43 | $6.21 | $6.22 | $6.12 | 15,174,310 |
| 2019-07-31 | $6.35 | $6.45 | $6.29 | $6.44 | $6.34 | 16,723,740 |
| 2019-07-30 | $6.43 | $6.45 | $6.35 | $6.39 | $6.29 | 13,802,200 |
| 2019-07-29 | $6.36 | $6.44 | $6.31 | $6.41 | $6.31 | 14,443,870 |
| 2019-07-26 | $6.24 | $6.37 | $6.23 | $6.35 | $6.25 | 14,903,730 |
| 2019-07-25 | $6.30 | $6.34 | $6.23 | $6.28 | $6.18 | 12,530,120 |
| 2019-07-24 | $6.30 | $6.42 | $6.28 | $6.32 | $6.22 | 22,661,600 |
| 2019-07-23 | $6.11 | $6.28 | $6.08 | $6.26 | $6.16 | 16,329,740 |
| 2019-07-22 | $6.23 | $6.23 | $5.96 | $6.05 | $5.96 | 16,236,600 |
| 2019-07-19 | $6.22 | $6.30 | $6.21 | $6.23 | $6.13 | 10,343,910 |
| 2019-07-18 | $6.31 | $6.34 | $6.18 | $6.22 | $6.12 | 15,391,370 |
| 2019-07-17 | $6.45 | $6.55 | $6.36 | $6.39 | $6.29 | 17,459,320 |
| 2019-07-16 | $6.40 | $6.49 | $6.35 | $6.38 | $6.28 | 15,028,890 |
| 2019-07-15 | $6.20 | $6.50 | $6.18 | $6.46 | $6.36 | 25,430,420 |
| 2019-07-12 | $6.31 | $6.31 | $6.10 | $6.19 | $6.09 | 16,401,100 |
| 2019-07-11 | $6.43 | $6.52 | $6.28 | $6.31 | $6.21 | 17,950,500 |
| 2019-07-10 | $6.50 | $6.63 | $6.37 | $6.41 | $6.31 | 20,970,810 |
| 2019-07-09 | $6.48 | $6.59 | $6.40 | $6.50 | $6.40 | 19,082,050 |
| 2019-07-08 | $6.70 | $6.72 | $6.26 | $6.56 | $6.46 | 40,611,010 |
| 2019-07-05 | $6.83 | $6.96 | $6.73 | $6.75 | $6.65 | 52,902,410 |
| 2019-07-04 | $6.55 | $7.26 | $6.45 | $7.10 | $6.99 | 107,097,700 |
| 2019-07-03 | $6.33 | $6.79 | $6.24 | $6.60 | $6.50 | 54,013,120 |
| 2019-07-02 | $6.73 | $6.93 | $6.45 | $6.49 | $6.39 | 49,964,720 |
| 2019-07-01 | $6.40 | $6.48 | $6.29 | $6.32 | $6.22 | 24,174,740 |
| 2019-06-28 | $6.45 | $6.50 | $6.24 | $6.24 | $6.14 | 23,105,080 |
| 2019-06-27 | $6.47 | $6.81 | $6.41 | $6.46 | $6.36 | 49,525,570 |
| 2019-06-26 | $6.18 | $6.65 | $6.12 | $6.64 | $6.54 | 38,794,340 |
| 2019-06-25 | $6.18 | $6.29 | $6.10 | $6.26 | $6.16 | 27,766,640 |
| 2019-06-24 | $6.19 | $6.29 | $6.13 | $6.18 | $6.08 | 20,008,160 |
| 2019-06-21 | $6.13 | $6.30 | $6.06 | $6.26 | $6.16 | 37,474,920 |
| 2019-06-20 | $5.90 | $6.22 | $5.81 | $6.15 | $6.06 | 31,904,240 |
| 2019-06-19 | $5.86 | $5.99 | $5.81 | $5.90 | $5.81 | 17,544,270 |
| 2019-06-18 | $5.76 | $5.85 | $5.71 | $5.74 | $5.65 | 11,858,260 |
| 2019-06-17 | $5.80 | $5.97 | $5.73 | $5.84 | $5.75 | 18,211,370 |
| 2019-06-14 | $5.82 | $6.34 | $5.81 | $5.99 | $5.90 | 39,676,820 |
| 2019-06-13 | $5.75 | $5.87 | $5.65 | $5.80 | $5.71 | 14,867,530 |
| 2019-06-12 | $5.73 | $5.84 | $5.66 | $5.76 | $5.67 | 18,173,210 |
| 2019-06-11 | $5.47 | $5.75 | $5.41 | $5.71 | $5.62 | 17,445,760 |
| 2019-06-10 | $5.41 | $5.49 | $5.39 | $5.43 | $5.35 | 8,202,130 |
| 2019-06-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.31 | 0 |
| 2019-06-06 | $5.73 | $5.78 | $5.36 | $5.39 | $5.31 | 14,575,150 |
| 2019-06-05 | $5.76 | $5.84 | $5.72 | $5.73 | $5.64 | 10,581,500 |
| 2019-06-04 | $6.01 | $6.04 | $5.70 | $5.73 | $5.64 | 19,097,580 |
| 2019-06-03 | $6.18 | $6.22 | $6.00 | $6.00 | $5.91 | 14,574,200 |
| 2019-05-31 | $6.18 | $6.23 | $6.07 | $6.11 | $6.02 | 14,748,690 |
| 2019-05-30 | $6.30 | $6.31 | $6.07 | $6.18 | $6.08 | 21,462,640 |
| 2019-05-29 | $6.30 | $6.40 | $6.20 | $6.33 | $6.23 | 22,413,550 |
| 2019-05-28 | $6.30 | $6.45 | $6.25 | $6.29 | $6.19 | 22,348,470 |
| 2019-05-27 | $6.15 | $6.35 | $6.14 | $6.29 | $6.19 | 14,869,210 |
| 2019-05-24 | $6.26 | $6.37 | $6.15 | $6.16 | $6.07 | 16,631,110 |
| 2019-05-23 | $6.30 | $6.53 | $6.15 | $6.37 | $6.27 | 25,201,350 |
| 2019-05-22 | $6.46 | $6.53 | $6.28 | $6.33 | $6.23 | 19,627,590 |
| 2019-05-21 | $6.28 | $6.58 | $6.18 | $6.44 | $6.34 | 25,800,750 |
| 2019-05-20 | $6.22 | $6.38 | $6.02 | $6.30 | $6.20 | 19,080,640 |
| 2019-05-17 | $6.61 | $6.64 | $6.10 | $6.22 | $6.12 | 33,118,200 |
| 2019-05-16 | $6.59 | $6.85 | $6.54 | $6.65 | $6.55 | 32,732,380 |
| 2019-05-15 | $6.47 | $6.60 | $6.47 | $6.55 | $6.45 | 24,584,020 |
| 2019-05-14 | $6.44 | $6.71 | $6.36 | $6.51 | $6.41 | 27,712,900 |
| 2019-05-13 | $6.56 | $6.76 | $6.50 | $6.54 | $6.44 | 25,246,580 |
| 2019-05-10 | $6.48 | $6.81 | $6.23 | $6.67 | $6.57 | 49,945,700 |
| 2019-05-09 | $6.50 | $6.79 | $6.42 | $6.48 | $6.38 | 40,600,070 |
| 2019-05-08 | $6.11 | $6.85 | $5.96 | $6.64 | $6.54 | 49,245,200 |
| 2019-05-07 | $6.16 | $6.30 | $6.02 | $6.25 | $6.15 | 29,802,250 |
| 2019-05-06 | $6.04 | $6.60 | $5.91 | $6.15 | $6.06 | 42,610,860 |
| 2019-05-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.19 | 0 |
| 2019-05-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.19 | 0 |
| 2019-05-01 | $6.29 | $6.29 | $6.29 | $6.29 | $6.19 | 0 |
| 2019-04-30 | $6.03 | $6.35 | $6.03 | $6.29 | $6.19 | 32,768,220 |
| 2019-04-29 | $6.49 | $6.53 | $5.88 | $5.94 | $5.85 | 34,952,050 |
| 2019-04-26 | $6.60 | $6.69 | $6.40 | $6.42 | $6.32 | 28,557,810 |
| 2019-04-25 | $7.09 | $7.15 | $6.52 | $6.60 | $6.50 | 42,661,660 |
| 2019-04-24 | $7.11 | $7.29 | $6.84 | $7.08 | $6.97 | 38,015,060 |
| 2019-04-23 | $7.76 | $7.78 | $7.02 | $7.20 | $7.09 | 55,919,840 |
| 2019-04-22 | $8.08 | $8.14 | $7.69 | $7.76 | $7.64 | 44,681,580 |
| 2019-04-19 | $8.25 | $8.25 | $7.80 | $8.08 | $7.96 | 67,379,460 |
| 2019-04-18 | $8.13 | $8.69 | $7.99 | $8.32 | $8.19 | 90,847,420 |
| 2019-04-17 | $8.08 | $8.28 | $7.91 | $8.13 | $8.00 | 59,187,100 |
| 2019-04-16 | $7.54 | $8.10 | $7.45 | $8.04 | $7.92 | 59,649,850 |
| 2019-04-15 | $7.49 | $7.83 | $7.45 | $7.56 | $7.44 | 42,008,100 |
| 2019-04-12 | $7.47 | $7.53 | $7.27 | $7.40 | $7.29 | 32,805,860 |
| 2019-04-11 | $7.52 | $7.87 | $7.45 | $7.55 | $7.43 | 40,782,140 |
| 2019-04-10 | $7.50 | $7.69 | $7.32 | $7.55 | $7.43 | 53,013,100 |
| 2019-04-09 | $8.11 | $8.18 | $7.70 | $7.84 | $7.72 | 55,554,250 |
| 2019-04-08 | $8.42 | $8.69 | $8.00 | $8.11 | $7.98 | 74,504,050 |
| 2019-04-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.16 | 0 |
| 2019-04-04 | $8.03 | $8.78 | $7.90 | $8.29 | $8.16 | 105,873,470 |
| 2019-04-03 | $7.80 | $8.69 | $7.60 | $8.39 | $8.26 | 150,337,790 |
| 2019-04-02 | $7.43 | $8.00 | $7.43 | $8.00 | $7.88 | 112,749,300 |
| 2019-04-01 | $7.05 | $7.58 | $7.05 | $7.27 | $7.16 | 80,807,140 |
| 2019-03-29 | $6.80 | $6.98 | $6.68 | $6.94 | $6.83 | 66,999,990 |
| 2019-03-28 | $6.61 | $6.97 | $6.45 | $6.51 | $6.41 | 42,660,020 |
| 2019-03-27 | $6.63 | $6.76 | $6.35 | $6.61 | $6.51 | 47,870,720 |
| 2019-03-26 | $7.73 | $7.77 | $6.70 | $6.78 | $6.68 | 94,945,250 |
| 2019-03-25 | $6.73 | $7.41 | $6.60 | $7.41 | $7.30 | 96,007,740 |
| 2019-03-22 | $6.70 | $6.90 | $6.60 | $6.74 | $6.64 | 38,055,670 |
| 2019-03-21 | $6.79 | $7.22 | $6.70 | $6.89 | $6.78 | 67,951,240 |
| 2019-03-20 | $6.69 | $7.08 | $6.37 | $6.85 | $6.74 | 59,472,260 |
| 2019-03-19 | $6.80 | $6.82 | $6.50 | $6.56 | $6.46 | 43,407,480 |
| 2019-03-18 | $6.26 | $6.90 | $6.22 | $6.73 | $6.63 | 58,039,590 |
| 2019-03-15 | $6.32 | $6.55 | $6.21 | $6.28 | $6.18 | 38,869,750 |
| 2019-03-14 | $6.60 | $6.60 | $6.10 | $6.23 | $6.13 | 53,586,300 |
| 2019-03-13 | $7.30 | $7.30 | $6.60 | $6.71 | $6.61 | 69,697,510 |
| 2019-03-12 | $6.66 | $7.32 | $6.54 | $7.32 | $7.21 | 94,608,020 |
| 2019-03-11 | $6.40 | $6.80 | $6.29 | $6.66 | $6.56 | 85,160,190 |
| 2019-03-08 | $7.00 | $7.70 | $6.99 | $6.99 | $6.88 | 78,130,990 |
| 2019-03-07 | $7.51 | $7.77 | $7.00 | $7.77 | $7.65 | 95,851,510 |
| 2019-03-06 | $6.77 | $7.06 | $6.77 | $7.06 | $6.95 | 86,758,430 |
| 2019-03-05 | $6.03 | $6.42 | $5.72 | $6.42 | $6.32 | 74,943,340 |
| 2019-03-04 | $5.40 | $5.84 | $5.20 | $5.84 | $5.75 | 102,628,580 |
| 2019-03-01 | $4.74 | $5.31 | $4.62 | $5.31 | $5.23 | 79,094,040 |
| 2019-02-28 | $4.99 | $5.15 | $4.83 | $4.83 | $4.76 | 77,858,240 |
| 2019-02-27 | $4.32 | $4.73 | $4.29 | $4.73 | $4.66 | 25,034,540 |
| 2019-02-26 | $4.32 | $4.48 | $4.25 | $4.30 | $4.23 | 27,808,610 |
| 2019-02-25 | $4.11 | $4.37 | $4.11 | $4.32 | $4.25 | 27,048,300 |
| 2019-02-22 | $4.06 | $4.17 | $4.05 | $4.12 | $4.06 | 14,043,680 |
| 2019-02-21 | $4.12 | $4.28 | $4.05 | $4.09 | $4.03 | 23,068,250 |
| 2019-02-20 | $4.02 | $4.44 | $3.98 | $4.21 | $4.15 | 33,695,340 |
| 2019-02-19 | $3.98 | $4.08 | $3.92 | $4.07 | $4.01 | 12,839,290 |
| 2019-02-18 | $3.88 | $3.97 | $3.86 | $3.96 | $3.90 | 9,365,600 |
| 2019-02-15 | $3.87 | $3.89 | $3.84 | $3.85 | $3.79 | 5,142,360 |
| 2019-02-14 | $3.86 | $3.91 | $3.83 | $3.88 | $3.82 | 5,148,430 |
| 2019-02-13 | $3.80 | $3.92 | $3.77 | $3.86 | $3.80 | 7,345,760 |
| 2019-02-12 | $3.74 | $3.80 | $3.73 | $3.79 | $3.73 | 4,623,180 |
| 2019-02-11 | $3.65 | $3.75 | $3.65 | $3.75 | $3.69 | 3,456,680 |
| 2019-02-08 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2019-02-07 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2019-02-06 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2019-02-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2019-02-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.59 | 0 |
| 2019-02-01 | $3.59 | $3.65 | $3.59 | $3.65 | $3.59 | 2,665,120 |
| 2019-01-31 | $3.62 | $3.68 | $3.58 | $3.58 | $3.52 | 4,811,510 |
| 2019-01-30 | $3.69 | $3.78 | $3.65 | $3.66 | $3.60 | 3,383,030 |
| 2019-01-29 | $3.79 | $3.81 | $3.62 | $3.69 | $3.63 | 4,516,510 |
| 2019-01-28 | $3.85 | $3.87 | $3.78 | $3.78 | $3.72 | 3,337,900 |
| 2019-01-25 | $3.90 | $3.91 | $3.80 | $3.82 | $3.76 | 5,726,330 |
| 2019-01-24 | $3.90 | $3.95 | $3.87 | $3.91 | $3.85 | 5,747,140 |
| 2019-01-23 | $3.87 | $3.91 | $3.87 | $3.90 | $3.84 | 3,467,390 |
| 2019-01-22 | $3.91 | $3.91 | $3.86 | $3.89 | $3.83 | 3,542,070 |
| 2019-01-21 | $3.92 | $3.94 | $3.89 | $3.92 | $3.86 | 4,289,040 |
| 2019-01-18 | $3.90 | $3.94 | $3.85 | $3.91 | $3.85 | 5,791,720 |
| 2019-01-17 | $3.87 | $3.93 | $3.85 | $3.90 | $3.84 | 5,643,270 |
| 2019-01-16 | $4.05 | $4.06 | $3.89 | $3.90 | $3.84 | 8,902,670 |
| 2019-01-15 | $3.98 | $4.03 | $3.92 | $4.00 | $3.94 | 8,395,440 |
| 2019-01-14 | $4.02 | $4.02 | $3.95 | $3.97 | $3.91 | 8,773,520 |
| 2019-01-11 | $4.05 | $4.08 | $3.96 | $4.02 | $3.96 | 11,820,300 |
| 2019-01-10 | $4.06 | $4.11 | $3.97 | $3.99 | $3.93 | 16,331,500 |
| 2019-01-09 | $4.06 | $4.26 | $4.06 | $4.10 | $4.04 | 28,419,080 |
| 2019-01-08 | $4.48 | $4.60 | $4.18 | $4.22 | $4.15 | 48,285,010 |
| 2019-01-07 | $3.86 | $4.19 | $3.82 | $4.19 | $4.13 | 21,614,500 |
| 2019-01-04 | $3.65 | $3.88 | $3.63 | $3.81 | $3.75 | 15,985,120 |
| 2019-01-03 | $3.55 | $3.88 | $3.54 | $3.73 | $3.67 | 16,658,980 |
| 2019-01-02 | $3.52 | $3.57 | $3.51 | $3.54 | $3.49 | 1,807,750 |
| 2019-01-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.47 | 0 |
| 2018-12-31 | $3.52 | $3.52 | $3.52 | $3.52 | $3.47 | 0 |
| 2018-12-28 | $3.51 | $3.56 | $3.51 | $3.52 | $3.47 | 1,446,000 |
| 2018-12-27 | $3.60 | $3.63 | $3.50 | $3.51 | $3.46 | 2,092,260 |
| 2018-12-26 | $3.54 | $3.58 | $3.52 | $3.54 | $3.49 | 1,423,330 |
| 2018-12-25 | $3.61 | $3.62 | $3.51 | $3.54 | $3.49 | 3,108,500 |
| 2018-12-24 | $3.66 | $3.68 | $3.61 | $3.62 | $3.56 | 2,448,550 |
| 2018-12-21 | $3.63 | $3.64 | $3.60 | $3.61 | $3.55 | 1,751,680 |
| 2018-12-20 | $3.62 | $3.68 | $3.62 | $3.64 | $3.58 | 2,252,760 |
| 2018-12-19 | $3.74 | $3.77 | $3.64 | $3.66 | $3.60 | 5,749,780 |
| 2018-12-18 | $3.67 | $3.91 | $3.61 | $3.79 | $3.73 | 9,739,230 |
| 2018-12-17 | $3.64 | $3.69 | $3.61 | $3.67 | $3.61 | 2,152,800 |
| 2018-12-14 | $3.77 | $3.81 | $3.68 | $3.69 | $3.63 | 2,887,300 |
| 2018-12-13 | $3.77 | $3.82 | $3.76 | $3.77 | $3.71 | 2,025,600 |
| 2018-12-12 | $3.78 | $3.80 | $3.76 | $3.77 | $3.71 | 1,671,210 |
| 2018-12-11 | $3.77 | $3.81 | $3.74 | $3.76 | $3.70 | 2,526,820 |
| 2018-12-10 | $3.78 | $3.82 | $3.76 | $3.77 | $3.71 | 2,157,410 |
| 2018-12-07 | $3.81 | $3.84 | $3.78 | $3.79 | $3.73 | 2,390,300 |
| 2018-12-06 | $3.84 | $3.92 | $3.81 | $3.81 | $3.75 | 4,157,300 |
| 2018-12-05 | $3.83 | $3.89 | $3.80 | $3.85 | $3.79 | 3,879,470 |
| 2018-12-04 | $3.87 | $3.92 | $3.85 | $3.89 | $3.83 | 4,624,470 |
| 2018-12-03 | $3.82 | $3.88 | $3.82 | $3.86 | $3.80 | 5,196,320 |
| 2018-11-30 | $3.70 | $3.79 | $3.70 | $3.76 | $3.70 | 3,676,730 |
| 2018-11-29 | $3.84 | $3.91 | $3.76 | $3.77 | $3.71 | 5,316,640 |
| 2018-11-28 | $3.82 | $3.86 | $3.74 | $3.83 | $3.77 | 4,630,530 |
| 2018-11-27 | $3.74 | $3.96 | $3.74 | $3.84 | $3.78 | 7,680,600 |
| 2018-11-26 | $3.82 | $3.82 | $3.69 | $3.72 | $3.66 | 2,832,010 |
| 2018-11-23 | $3.88 | $3.88 | $3.69 | $3.69 | $3.63 | 7,375,500 |
| 2018-11-22 | $3.89 | $3.97 | $3.85 | $3.89 | $3.83 | 6,207,540 |
| 2018-11-21 | $3.88 | $3.88 | $3.76 | $3.87 | $3.81 | 8,861,070 |
| 2018-11-20 | $3.91 | $4.14 | $3.88 | $3.95 | $3.89 | 18,419,060 |
| 2018-11-19 | $3.91 | $3.94 | $3.86 | $3.91 | $3.85 | 5,029,930 |
| 2018-11-16 | $3.91 | $3.96 | $3.89 | $3.91 | $3.85 | 8,291,470 |
| 2018-11-15 | $3.87 | $3.96 | $3.86 | $3.92 | $3.86 | 7,855,410 |
| 2018-11-14 | $3.90 | $3.95 | $3.86 | $3.89 | $3.83 | 8,419,820 |
| 2018-11-13 | $3.76 | $3.94 | $3.75 | $3.92 | $3.86 | 10,959,300 |
| 2018-11-12 | $3.73 | $3.87 | $3.72 | $3.82 | $3.76 | 7,924,260 |
| 2018-11-09 | $3.62 | $3.88 | $3.60 | $3.80 | $3.74 | 10,489,870 |
| 2018-11-08 | $3.66 | $3.70 | $3.61 | $3.62 | $3.56 | 3,672,910 |
| 2018-11-07 | $3.64 | $3.73 | $3.62 | $3.66 | $3.60 | 6,071,340 |
| 2018-11-06 | $3.67 | $3.67 | $3.60 | $3.64 | $3.58 | 2,977,480 |
| 2018-11-05 | $3.64 | $3.68 | $3.61 | $3.67 | $3.61 | 4,631,710 |
| 2018-11-02 | $3.60 | $3.64 | $3.56 | $3.64 | $3.58 | 4,641,660 |
| 2018-11-01 | $3.53 | $3.66 | $3.53 | $3.57 | $3.51 | 5,338,670 |
| 2018-10-31 | $3.50 | $3.57 | $3.48 | $3.54 | $3.49 | 3,363,890 |
| 2018-10-30 | $3.51 | $3.54 | $3.41 | $3.51 | $3.46 | 2,239,120 |
| 2018-10-29 | $3.58 | $3.61 | $3.49 | $3.50 | $3.45 | 2,291,640 |
| 2018-10-26 | $3.47 | $3.57 | $3.47 | $3.55 | $3.50 | 3,009,200 |
| 2018-10-25 | $3.43 | $3.49 | $3.34 | $3.47 | $3.42 | 2,473,200 |
| 2018-10-24 | $3.49 | $3.54 | $3.47 | $3.49 | $3.44 | 2,364,710 |
| 2018-10-23 | $3.51 | $3.57 | $3.48 | $3.50 | $3.45 | 3,225,400 |
| 2018-10-22 | $3.44 | $3.58 | $3.42 | $3.54 | $3.49 | 4,606,090 |
| 2018-10-19 | $3.30 | $3.42 | $3.22 | $3.40 | $3.35 | 3,154,100 |
| 2018-10-18 | $3.54 | $3.54 | $3.36 | $3.36 | $3.31 | 2,789,220 |
| 2018-10-17 | $3.56 | $3.59 | $3.50 | $3.54 | $3.49 | 1,609,810 |
| 2018-10-16 | $3.60 | $3.68 | $3.52 | $3.52 | $3.47 | 2,682,770 |
| 2018-10-15 | $3.65 | $3.68 | $3.55 | $3.55 | $3.50 | 2,277,600 |
| 2018-10-12 | $3.59 | $3.67 | $3.38 | $3.60 | $3.54 | 4,750,900 |
| 2018-10-11 | $4.00 | $4.01 | $3.68 | $3.70 | $3.64 | 6,431,680 |
| 2018-10-10 | $4.08 | $4.11 | $4.06 | $4.09 | $4.03 | 1,815,320 |
| 2018-10-09 | $4.09 | $4.13 | $4.07 | $4.08 | $4.02 | 2,330,300 |
| 2018-10-08 | $4.12 | $4.16 | $4.09 | $4.09 | $4.03 | 3,132,100 |
| 2018-10-05 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2018-10-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2018-10-03 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2018-10-02 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2018-10-01 | $4.18 | $4.18 | $4.18 | $4.18 | $4.12 | 0 |
| 2018-09-28 | $4.18 | $4.19 | $4.16 | $4.18 | $4.12 | 2,354,310 |
| 2018-09-27 | $4.25 | $4.25 | $4.16 | $4.16 | $4.10 | 3,367,420 |
| 2018-09-26 | $4.25 | $4.27 | $4.22 | $4.24 | $4.17 | 2,650,280 |
| 2018-09-25 | $4.24 | $4.28 | $4.22 | $4.25 | $4.18 | 2,343,800 |
| 2018-09-24 | $4.25 | $4.25 | $4.25 | $4.25 | $4.18 | 0 |
| 2018-09-21 | $4.23 | $4.26 | $4.20 | $4.25 | $4.18 | 3,244,160 |
| 2018-09-20 | $4.23 | $4.26 | $4.21 | $4.22 | $4.15 | 2,921,000 |
| 2018-09-19 | $4.23 | $4.30 | $4.20 | $4.26 | $4.19 | 5,026,750 |
| 2018-09-18 | $4.19 | $4.23 | $4.17 | $4.23 | $4.16 | 2,772,500 |
| 2018-09-17 | $4.21 | $4.23 | $4.17 | $4.19 | $4.13 | 2,760,730 |
| 2018-09-14 | $4.28 | $4.33 | $4.23 | $4.23 | $4.16 | 5,352,100 |
| 2018-09-13 | $4.21 | $4.30 | $4.17 | $4.28 | $4.21 | 5,535,110 |
| 2018-09-12 | $4.16 | $4.24 | $4.14 | $4.19 | $4.13 | 2,736,800 |
| 2018-09-11 | $4.12 | $4.19 | $4.12 | $4.16 | $4.10 | 2,372,450 |
| 2018-09-10 | $4.19 | $4.25 | $4.18 | $4.18 | $4.12 | 2,942,600 |
| 2018-09-07 | $4.21 | $4.24 | $4.16 | $4.19 | $4.13 | 2,641,490 |
| 2018-09-06 | $4.20 | $4.27 | $4.17 | $4.20 | $4.14 | 3,038,230 |
| 2018-09-05 | $4.28 | $4.33 | $4.22 | $4.22 | $4.15 | 3,661,470 |
| 2018-09-04 | $4.22 | $4.36 | $4.21 | $4.28 | $4.21 | 5,137,670 |
| 2018-09-03 | $4.20 | $4.22 | $4.16 | $4.22 | $4.15 | 2,459,220 |
| 2018-08-31 | $4.23 | $4.25 | $4.20 | $4.20 | $4.14 | 1,806,730 |
| 2018-08-30 | $4.32 | $4.32 | $4.23 | $4.23 | $4.16 | 3,447,690 |
| 2018-08-29 | $4.29 | $4.35 | $4.29 | $4.32 | $4.25 | 3,030,200 |
| 2018-08-28 | $4.31 | $4.36 | $4.29 | $4.31 | $4.24 | 3,394,160 |
| 2018-08-27 | $4.28 | $4.36 | $4.26 | $4.33 | $4.26 | 3,703,300 |
| 2018-08-24 | $4.27 | $4.29 | $4.23 | $4.25 | $4.18 | 2,793,000 |
| 2018-08-23 | $4.30 | $4.32 | $4.24 | $4.30 | $4.23 | 2,087,590 |
| 2018-08-22 | $4.32 | $4.36 | $4.28 | $4.30 | $4.23 | 2,604,000 |
| 2018-08-21 | $4.28 | $4.35 | $4.25 | $4.32 | $4.25 | 2,567,010 |
| 2018-08-20 | $4.23 | $4.29 | $4.22 | $4.28 | $4.21 | 2,227,000 |
| 2018-08-17 | $4.35 | $4.39 | $4.24 | $4.26 | $4.19 | 3,272,900 |
| 2018-08-16 | $4.28 | $4.38 | $4.28 | $4.32 | $4.25 | 4,081,950 |
| 2018-08-15 | $4.50 | $4.56 | $4.36 | $4.38 | $4.31 | 5,848,500 |
| 2018-08-14 | $4.46 | $4.54 | $4.45 | $4.52 | $4.45 | 6,264,170 |
| 2018-08-13 | $4.32 | $4.69 | $4.28 | $4.53 | $4.46 | 10,861,130 |
| 2018-08-10 | $4.42 | $4.42 | $4.35 | $4.41 | $4.34 | 3,970,000 |
| 2018-08-09 | $4.36 | $4.43 | $4.28 | $4.40 | $4.33 | 5,263,470 |
| 2018-08-08 | $4.33 | $4.43 | $4.27 | $4.36 | $4.29 | 5,623,030 |
| 2018-08-07 | $4.23 | $4.32 | $4.22 | $4.32 | $4.25 | 3,470,770 |
| 2018-08-06 | $4.35 | $4.35 | $4.20 | $4.22 | $4.15 | 3,981,030 |
| 2018-08-03 | $4.33 | $4.38 | $4.28 | $4.30 | $4.23 | 3,182,640 |
| 2018-08-02 | $4.45 | $4.50 | $4.21 | $4.33 | $4.26 | 8,001,750 |
| 2018-08-01 | $4.64 | $4.69 | $4.50 | $4.50 | $4.43 | 6,227,500 |
| 2018-07-31 | $4.68 | $4.73 | $4.60 | $4.64 | $4.57 | 7,493,870 |
| 2018-07-30 | $4.57 | $4.85 | $4.50 | $4.74 | $4.67 | 16,489,880 |
| 2018-07-27 | $4.63 | $4.79 | $4.55 | $4.64 | $4.57 | 12,412,730 |
| 2018-07-26 | $4.56 | $4.64 | $4.51 | $4.62 | $4.55 | 9,828,150 |
| 2018-07-25 | $4.48 | $4.71 | $4.46 | $4.58 | $4.51 | 11,845,970 |
| 2018-07-24 | $4.47 | $4.62 | $4.46 | $4.50 | $4.43 | 10,566,640 |
| 2018-07-23 | $4.29 | $4.58 | $4.29 | $4.47 | $4.40 | 13,371,040 |
| 2018-07-20 | $4.24 | $4.32 | $4.23 | $4.30 | $4.23 | 2,573,080 |
| 2018-07-19 | $4.30 | $4.34 | $4.24 | $4.25 | $4.18 | 3,095,700 |
| 2018-07-18 | $4.31 | $4.37 | $4.30 | $4.31 | $4.24 | 3,815,480 |
| 2018-07-17 | $4.30 | $4.37 | $4.28 | $4.33 | $4.26 | 3,581,770 |
| 2018-07-16 | $4.28 | $4.41 | $4.24 | $4.33 | $4.26 | 5,554,390 |
| 2018-07-13 | $4.29 | $4.35 | $4.26 | $4.28 | $4.21 | 3,277,910 |
| 2018-07-12 | $4.20 | $4.30 | $4.18 | $4.29 | $4.22 | 5,272,770 |
| 2018-07-11 | $4.29 | $4.29 | $4.16 | $4.20 | $4.14 | 4,593,400 |
| 2018-07-10 | $4.32 | $4.34 | $4.29 | $4.33 | $4.26 | 3,361,540 |
| 2018-07-09 | $4.28 | $4.34 | $4.27 | $4.31 | $4.24 | 3,325,260 |
| 2018-07-06 | $4.27 | $4.30 | $4.16 | $4.27 | $4.20 | 3,223,960 |
| 2018-07-05 | $4.33 | $4.37 | $4.23 | $4.23 | $4.16 | 4,217,910 |
| 2018-07-04 | $4.41 | $4.41 | $4.33 | $4.34 | $4.27 | 5,204,830 |
| 2018-07-03 | $4.28 | $4.43 | $4.27 | $4.43 | $4.36 | 8,261,890 |
| 2018-07-02 | $4.32 | $4.38 | $4.25 | $4.28 | $4.21 | 4,448,130 |
| 2018-06-29 | $4.25 | $4.34 | $4.21 | $4.33 | $4.26 | 4,435,720 |
| 2018-06-28 | $4.30 | $4.33 | $4.20 | $4.22 | $4.15 | 3,147,100 |
| 2018-06-27 | $4.29 | $4.33 | $4.27 | $4.30 | $4.23 | 3,425,360 |
| 2018-06-26 | $4.22 | $4.30 | $4.12 | $4.29 | $4.22 | 3,727,560 |
| 2018-06-25 | $4.30 | $4.35 | $4.25 | $4.26 | $4.19 | 2,945,900 |
| 2018-06-22 | $4.15 | $4.27 | $4.14 | $4.26 | $4.19 | 3,794,910 |
| 2018-06-21 | $4.27 | $4.41 | $4.21 | $4.21 | $4.15 | 7,395,140 |
| 2018-06-20 | $4.20 | $4.32 | $4.12 | $4.26 | $4.19 | 4,728,600 |
| 2018-06-19 | $4.63 | $4.63 | $4.21 | $4.22 | $4.14 | 9,859,130 |
| 2018-06-18 | $4.68 | $4.68 | $4.68 | $4.68 | $4.59 | 0 |
| 2018-06-15 | $4.90 | $4.92 | $4.60 | $4.68 | $4.59 | 7,030,960 |
| 2018-06-14 | $4.96 | $5.01 | $4.91 | $4.91 | $4.81 | 3,125,300 |
| 2018-06-13 | $5.12 | $5.12 | $4.95 | $4.96 | $4.86 | 6,083,430 |
| 2018-06-12 | $5.08 | $5.14 | $5.07 | $5.12 | $5.02 | 3,113,520 |
| 2018-06-11 | $5.20 | $5.21 | $5.05 | $5.07 | $4.97 | 4,544,500 |
| 2018-06-08 | $5.35 | $5.35 | $5.19 | $5.22 | $5.12 | 4,910,700 |
| 2018-06-07 | $5.42 | $5.42 | $5.33 | $5.35 | $5.24 | 3,728,100 |
| 2018-06-06 | $5.40 | $5.43 | $5.35 | $5.41 | $5.30 | 3,438,400 |
| 2018-06-05 | $5.33 | $5.42 | $5.33 | $5.40 | $5.29 | 3,301,400 |
| 2018-06-04 | $5.35 | $5.40 | $5.31 | $5.33 | $5.22 | 2,350,200 |
| 2018-06-01 | $5.27 | $5.42 | $5.27 | $5.35 | $5.24 | 4,161,500 |
| 2018-05-31 | $5.28 | $5.35 | $5.26 | $5.31 | $5.20 | 3,665,420 |
| 2018-05-30 | $5.42 | $5.44 | $5.24 | $5.26 | $5.15 | 7,064,420 |
| 2018-05-29 | $5.46 | $5.52 | $5.43 | $5.48 | $5.37 | 3,530,020 |
| 2018-05-28 | $5.54 | $5.57 | $5.40 | $5.46 | $5.35 | 5,431,070 |
| 2018-05-25 | $5.65 | $5.65 | $5.51 | $5.53 | $5.42 | 7,298,250 |
| 2018-05-24 | $5.72 | $5.73 | $5.64 | $5.65 | $5.54 | 6,115,300 |
| 2018-05-23 | $5.69 | $5.82 | $5.67 | $5.74 | $5.63 | 8,980,420 |
| 2018-05-22 | $5.72 | $5.73 | $5.65 | $5.71 | $5.60 | 6,475,050 |
| 2018-05-21 | $5.73 | $5.78 | $5.72 | $5.73 | $5.62 | 6,120,000 |
| 2018-05-18 | $5.64 | $5.72 | $5.64 | $5.71 | $5.60 | 4,646,310 |
| 2018-05-17 | $5.72 | $5.75 | $5.64 | $5.64 | $5.53 | 5,453,810 |
| 2018-05-16 | $5.80 | $5.80 | $5.71 | $5.72 | $5.61 | 6,231,930 |
| 2018-05-15 | $5.66 | $5.83 | $5.66 | $5.80 | $5.68 | 7,485,620 |
| 2018-05-14 | $6.10 | $6.10 | $5.75 | $5.79 | $5.67 | 16,253,080 |
| 2018-05-11 | $6.00 | $6.02 | $5.94 | $5.98 | $5.86 | 7,428,850 |
| 2018-05-10 | $6.04 | $6.06 | $5.92 | $5.96 | $5.84 | 10,946,030 |
| 2018-05-09 | $6.10 | $6.16 | $6.01 | $6.06 | $5.94 | 13,073,350 |
| 2018-05-08 | $5.99 | $6.27 | $5.98 | $6.16 | $6.04 | 20,535,500 |
| 2018-05-07 | $5.90 | $6.01 | $5.83 | $5.98 | $5.86 | 13,490,250 |
| 2018-05-04 | $5.77 | $5.97 | $5.73 | $5.93 | $5.81 | 13,961,440 |
| 2018-05-03 | $5.76 | $5.81 | $5.63 | $5.76 | $5.64 | 9,186,570 |
| 2018-05-02 | $5.86 | $5.94 | $5.75 | $5.78 | $5.66 | 9,973,130 |
| 2018-05-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2018-04-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.83 | 0 |
| 2018-04-27 | $5.89 | $5.98 | $5.66 | $5.95 | $5.83 | 15,304,220 |
| 2018-04-26 | $6.09 | $6.14 | $5.82 | $5.84 | $5.72 | 17,907,240 |
| 2018-04-25 | $6.15 | $6.19 | $6.04 | $6.08 | $5.96 | 21,741,250 |
| 2018-04-24 | $6.55 | $6.55 | $6.09 | $6.26 | $6.13 | 42,300,050 |
| 2018-04-23 | $6.70 | $7.05 | $6.64 | $6.77 | $6.63 | 35,492,420 |
| 2018-04-20 | $6.60 | $6.86 | $6.58 | $6.69 | $6.56 | 27,877,260 |
| 2018-04-19 | $6.56 | $6.85 | $6.53 | $6.67 | $6.54 | 27,847,060 |
| 2018-04-18 | $6.77 | $6.79 | $6.30 | $6.66 | $6.53 | 26,886,880 |
| 2018-04-17 | $6.78 | $7.08 | $6.64 | $6.77 | $6.63 | 30,312,420 |
| 2018-04-16 | $6.66 | $7.15 | $6.58 | $6.92 | $6.78 | 47,820,030 |
| 2018-04-13 | $6.66 | $7.17 | $6.58 | $6.79 | $6.65 | 52,346,100 |
| 2018-04-12 | $6.60 | $6.84 | $6.51 | $6.52 | $6.39 | 37,379,980 |
| 2018-04-11 | $6.28 | $6.91 | $6.18 | $6.72 | $6.59 | 40,364,450 |
| 2018-04-10 | $6.38 | $6.38 | $6.16 | $6.28 | $6.15 | 17,511,010 |
| 2018-04-09 | $6.28 | $6.47 | $6.12 | $6.42 | $6.29 | 28,828,170 |
| 2018-04-06 | $6.31 | $6.31 | $6.31 | $6.31 | $6.18 | 0 |
| 2018-04-05 | $6.31 | $6.31 | $6.31 | $6.31 | $6.18 | 0 |
| 2018-04-04 | $6.16 | $6.60 | $6.12 | $6.31 | $6.18 | 35,943,730 |
| 2018-04-03 | $5.94 | $6.13 | $5.90 | $6.10 | $5.98 | 14,764,910 |
| 2018-04-02 | $5.97 | $6.14 | $5.94 | $6.05 | $5.93 | 15,247,490 |
| 2018-03-30 | $5.86 | $6.14 | $5.84 | $6.04 | $5.92 | 18,877,020 |
| 2018-03-29 | $5.78 | $5.88 | $5.78 | $5.82 | $5.70 | 5,030,530 |
| 2018-03-28 | $5.79 | $5.92 | $5.76 | $5.79 | $5.67 | 8,078,870 |
| 2018-03-27 | $5.72 | $6.05 | $5.67 | $5.88 | $5.76 | 12,292,260 |
| 2018-03-26 | $5.45 | $5.72 | $5.40 | $5.67 | $5.56 | 9,390,690 |
| 2018-03-23 | $5.70 | $5.75 | $5.37 | $5.49 | $5.38 | 11,854,340 |
| 2018-03-22 | $5.94 | $5.97 | $5.84 | $5.85 | $5.73 | 9,599,530 |
| 2018-03-21 | $5.96 | $6.10 | $5.93 | $5.99 | $5.87 | 13,744,050 |
| 2018-03-20 | $5.88 | $5.99 | $5.86 | $5.96 | $5.84 | 5,626,750 |
| 2018-03-19 | $5.93 | $6.03 | $5.92 | $5.95 | $5.83 | 5,040,760 |
| 2018-03-16 | $5.90 | $5.98 | $5.89 | $5.91 | $5.79 | 3,895,310 |
| 2018-03-15 | $5.87 | $5.99 | $5.84 | $5.93 | $5.81 | 5,617,570 |
| 2018-03-14 | $6.01 | $6.03 | $5.88 | $5.89 | $5.77 | 7,978,110 |
| 2018-03-13 | $6.09 | $6.12 | $6.00 | $6.05 | $5.93 | 7,322,850 |
| 2018-03-12 | $5.92 | $6.14 | $5.90 | $6.08 | $5.96 | 12,467,390 |
| 2018-03-09 | $5.88 | $5.96 | $5.84 | $5.92 | $5.80 | 5,984,950 |
| 2018-03-08 | $5.87 | $5.90 | $5.83 | $5.85 | $5.73 | 3,914,050 |
| 2018-03-07 | $5.96 | $5.97 | $5.85 | $5.87 | $5.75 | 5,471,100 |
| 2018-03-06 | $5.88 | $6.00 | $5.86 | $5.95 | $5.83 | 6,406,350 |
| 2018-03-05 | $5.95 | $6.03 | $5.93 | $5.94 | $5.82 | 4,979,700 |
| 2018-03-02 | $5.93 | $6.13 | $5.90 | $5.95 | $5.83 | 8,155,290 |
| 2018-03-01 | $5.91 | $6.07 | $5.87 | $5.99 | $5.87 | 12,262,120 |
| 2018-02-28 | $5.90 | $6.30 | $5.74 | $6.07 | $5.95 | 20,799,110 |
| 2018-02-27 | $5.77 | $5.96 | $5.70 | $5.81 | $5.69 | 11,623,040 |
| 2018-02-26 | $5.68 | $5.78 | $5.65 | $5.77 | $5.65 | 5,603,280 |
| 2018-02-23 | $5.58 | $5.84 | $5.54 | $5.69 | $5.58 | 6,791,640 |
| 2018-02-22 | $5.50 | $5.58 | $5.50 | $5.57 | $5.46 | 3,159,720 |
| 2018-02-21 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2018-02-20 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2018-02-19 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2018-02-16 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2018-02-15 | $5.50 | $5.50 | $5.50 | $5.50 | $5.39 | 0 |
| 2018-02-14 | $5.47 | $5.53 | $5.40 | $5.50 | $5.39 | 2,549,140 |
| 2018-02-13 | $5.40 | $5.54 | $5.40 | $5.44 | $5.33 | 3,919,920 |
| 2018-02-12 | $5.29 | $5.41 | $5.29 | $5.37 | $5.26 | 3,350,740 |
| 2018-02-09 | $5.42 | $5.42 | $5.22 | $5.28 | $5.17 | 6,378,930 |
| 2018-02-08 | $5.48 | $5.56 | $5.44 | $5.53 | $5.42 | 3,588,150 |
| 2018-02-07 | $5.45 | $5.60 | $5.31 | $5.45 | $5.34 | 5,965,560 |
| 2018-02-06 | $5.77 | $5.88 | $5.35 | $5.41 | $5.30 | 9,451,910 |
| 2018-02-05 | $5.85 | $5.95 | $5.75 | $5.91 | $5.79 | 4,122,850 |
| 2018-02-02 | $6.07 | $6.08 | $5.80 | $5.91 | $5.79 | 9,488,410 |
| 2018-02-01 | $6.41 | $6.48 | $6.06 | $6.07 | $5.95 | 11,622,340 |
| 2018-01-31 | $6.60 | $6.71 | $6.45 | $6.46 | $6.33 | 9,051,410 |
| 2018-01-30 | $6.64 | $6.65 | $6.57 | $6.63 | $6.50 | 5,144,100 |
| 2018-01-29 | $6.76 | $6.78 | $6.61 | $6.62 | $6.49 | 8,592,510 |
| 2018-01-26 | $6.78 | $6.85 | $6.73 | $6.76 | $6.62 | 11,863,470 |
| 2018-01-25 | $6.70 | $7.12 | $6.64 | $6.86 | $6.72 | 29,717,970 |
| 2018-01-24 | $6.59 | $6.99 | $6.53 | $6.76 | $6.62 | 18,870,080 |
| 2018-01-23 | $6.56 | $6.63 | $6.56 | $6.60 | $6.47 | 5,748,950 |
| 2018-01-22 | $6.60 | $6.62 | $6.53 | $6.59 | $6.46 | 7,708,580 |
| 2018-01-19 | $6.42 | $6.65 | $6.41 | $6.62 | $6.49 | 17,033,990 |
| 2018-01-18 | $6.39 | $6.45 | $6.36 | $6.43 | $6.30 | 3,951,480 |
| 2018-01-17 | $6.38 | $6.41 | $6.31 | $6.38 | $6.25 | 5,086,210 |
| 2018-01-16 | $6.38 | $6.45 | $6.35 | $6.39 | $6.26 | 4,356,410 |
| 2018-01-15 | $6.58 | $6.58 | $6.38 | $6.39 | $6.26 | 6,325,100 |
| 2018-01-12 | $6.57 | $6.66 | $6.52 | $6.60 | $6.47 | 6,110,850 |
| 2018-01-11 | $6.50 | $6.69 | $6.45 | $6.59 | $6.46 | 7,404,260 |
| 2018-01-10 | $6.60 | $6.62 | $6.44 | $6.51 | $6.38 | 6,900,560 |
| 2018-01-09 | $6.56 | $6.64 | $6.52 | $6.63 | $6.50 | 8,338,190 |
| 2018-01-08 | $6.57 | $6.58 | $6.50 | $6.55 | $6.42 | 4,866,790 |
| 2018-01-05 | $6.60 | $6.63 | $6.53 | $6.60 | $6.47 | 7,120,670 |
| 2018-01-04 | $6.54 | $6.57 | $6.50 | $6.56 | $6.43 | 4,985,010 |
| 2018-01-03 | $6.45 | $6.56 | $6.44 | $6.54 | $6.41 | 6,081,170 |
| 2018-01-02 | $6.41 | $6.48 | $6.41 | $6.46 | $6.33 | 4,311,780 |
| 2018-01-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.32 | 0 |
| 2017-12-29 | $6.37 | $6.55 | $6.35 | $6.45 | $6.32 | 4,918,800 |
| 2017-12-28 | $6.37 | $6.40 | $6.35 | $6.37 | $6.24 | 3,536,370 |
| 2017-12-27 | $6.40 | $6.45 | $6.35 | $6.38 | $6.25 | 3,436,340 |
| 2017-12-26 | $6.34 | $6.43 | $6.34 | $6.40 | $6.27 | 3,076,950 |
| 2017-12-25 | $6.54 | $6.56 | $6.34 | $6.35 | $6.22 | 5,274,320 |
| 2017-12-22 | $6.54 | $6.57 | $6.51 | $6.53 | $6.40 | 2,795,690 |
| 2017-12-21 | $6.61 | $6.61 | $6.50 | $6.53 | $6.40 | 4,091,600 |
| 2017-12-20 | $6.71 | $6.73 | $6.58 | $6.61 | $6.48 | 4,328,850 |
| 2017-12-19 | $6.70 | $6.74 | $6.66 | $6.71 | $6.58 | 4,781,070 |
| 2017-12-18 | $6.64 | $6.79 | $6.58 | $6.70 | $6.57 | 7,411,960 |
| 2017-12-15 | $6.61 | $6.64 | $6.56 | $6.63 | $6.50 | 3,685,740 |
| 2017-12-14 | $6.66 | $6.66 | $6.60 | $6.61 | $6.48 | 3,480,670 |
| 2017-12-13 | $6.63 | $6.69 | $6.62 | $6.67 | $6.54 | 3,409,890 |
| 2017-12-12 | $6.73 | $6.76 | $6.61 | $6.63 | $6.50 | 5,628,360 |
| 2017-12-11 | $6.71 | $6.77 | $6.68 | $6.75 | $6.61 | 4,675,040 |
| 2017-12-08 | $6.70 | $6.75 | $6.66 | $6.74 | $6.61 | 6,658,430 |
| 2017-12-07 | $6.56 | $6.85 | $6.56 | $6.74 | $6.61 | 11,729,690 |
| 2017-12-06 | $6.61 | $6.65 | $6.50 | $6.63 | $6.50 | 6,027,770 |
| 2017-12-05 | $6.77 | $6.89 | $6.62 | $6.68 | $6.55 | 9,560,580 |
| 2017-12-04 | $6.72 | $6.77 | $6.63 | $6.67 | $6.54 | 4,595,250 |
| 2017-12-01 | $6.69 | $6.76 | $6.63 | $6.74 | $6.61 | 4,936,040 |
| 2017-11-30 | $6.61 | $6.95 | $6.58 | $6.73 | $6.60 | 9,326,450 |
| 2017-11-29 | $6.61 | $6.65 | $6.56 | $6.63 | $6.50 | 4,011,100 |
| 2017-11-28 | $6.60 | $6.64 | $6.55 | $6.62 | $6.49 | 3,107,230 |
| 2017-11-27 | $6.67 | $6.71 | $6.53 | $6.60 | $6.47 | 3,851,920 |
| 2017-11-24 | $6.64 | $6.71 | $6.61 | $6.67 | $6.54 | 3,633,970 |
| 2017-11-23 | $6.86 | $6.89 | $6.63 | $6.64 | $6.51 | 9,093,790 |
| 2017-11-22 | $6.70 | $7.10 | $6.63 | $6.92 | $6.78 | 12,983,890 |
| 2017-11-21 | $6.70 | $6.75 | $6.64 | $6.67 | $6.54 | 4,905,690 |
| 2017-11-20 | $6.80 | $6.81 | $6.41 | $6.70 | $6.57 | 7,935,780 |
| 2017-11-17 | $7.29 | $7.32 | $6.86 | $6.87 | $6.73 | 12,398,670 |
| 2017-11-16 | $7.28 | $7.33 | $7.28 | $7.30 | $7.15 | 4,678,370 |
| 2017-11-15 | $7.33 | $7.33 | $7.26 | $7.28 | $7.13 | 4,383,400 |
| 2017-11-14 | $7.28 | $7.36 | $7.26 | $7.33 | $7.18 | 6,594,240 |
| 2017-11-13 | $7.30 | $7.32 | $7.25 | $7.26 | $7.11 | 4,741,100 |
| 2017-11-10 | $7.34 | $7.36 | $7.26 | $7.33 | $7.18 | 5,410,180 |
| 2017-11-09 | $7.33 | $7.37 | $7.29 | $7.36 | $7.21 | 6,009,480 |
| 2017-11-08 | $7.31 | $7.36 | $7.27 | $7.34 | $7.19 | 7,676,960 |
| 2017-11-07 | $7.30 | $7.37 | $7.25 | $7.33 | $7.18 | 7,665,360 |
| 2017-11-06 | $7.26 | $7.46 | $7.26 | $7.33 | $7.18 | 8,880,840 |
| 2017-11-03 | $7.51 | $7.52 | $7.22 | $7.26 | $7.11 | 12,569,990 |
| 2017-11-02 | $7.85 | $7.85 | $7.48 | $7.49 | $7.34 | 18,660,450 |
| 2017-11-01 | $7.94 | $7.98 | $7.92 | $7.93 | $7.77 | 3,671,480 |
| 2017-10-31 | $7.93 | $7.97 | $7.89 | $7.95 | $7.79 | 4,627,670 |
| 2017-10-30 | $8.14 | $8.14 | $7.90 | $7.92 | $7.76 | 10,620,200 |
| 2017-10-27 | $8.22 | $8.23 | $8.14 | $8.15 | $7.99 | 6,180,280 |
| 2017-10-26 | $8.20 | $8.23 | $8.14 | $8.22 | $8.06 | 6,635,230 |
| 2017-10-25 | $8.16 | $8.21 | $8.15 | $8.20 | $8.04 | 4,254,340 |
| 2017-10-24 | $8.20 | $8.20 | $8.11 | $8.16 | $8.00 | 4,865,840 |
| 2017-10-23 | $8.20 | $8.26 | $8.19 | $8.21 | $8.05 | 4,029,300 |
| 2017-10-20 | $8.13 | $8.21 | $8.13 | $8.20 | $8.04 | 4,414,590 |
| 2017-10-19 | $8.34 | $8.37 | $8.11 | $8.13 | $7.97 | 13,611,860 |
| 2017-10-18 | $8.36 | $8.51 | $8.32 | $8.39 | $8.22 | 10,073,420 |
| 2017-10-17 | $8.38 | $8.40 | $8.34 | $8.37 | $8.20 | 6,110,400 |
| 2017-10-16 | $8.51 | $8.54 | $8.38 | $8.38 | $8.21 | 11,410,360 |
| 2017-10-13 | $8.54 | $8.54 | $8.46 | $8.51 | $8.34 | 9,887,110 |
| 2017-10-12 | $8.45 | $8.60 | $8.43 | $8.56 | $8.39 | 21,389,910 |
| 2017-10-11 | $8.48 | $8.49 | $8.44 | $8.45 | $8.28 | 7,711,640 |
| 2017-10-10 | $8.47 | $8.49 | $8.41 | $8.48 | $8.31 | 7,284,320 |
| 2017-10-09 | $8.51 | $8.51 | $8.43 | $8.47 | $8.30 | 8,349,320 |
| 2017-10-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2017-10-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2017-10-04 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2017-10-03 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2017-10-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.27 | 0 |
| 2017-09-29 | $8.42 | $8.50 | $8.39 | $8.44 | $8.27 | 8,251,240 |
| 2017-09-28 | $8.38 | $8.54 | $8.37 | $8.42 | $8.25 | 12,588,600 |
| 2017-09-27 | $8.59 | $8.71 | $8.45 | $8.47 | $8.30 | 16,966,860 |
| 2017-09-26 | $8.33 | $8.47 | $8.31 | $8.43 | $8.26 | 9,610,250 |
| 2017-09-25 | $8.33 | $8.43 | $8.30 | $8.32 | $8.15 | 6,621,170 |
| 2017-09-22 | $8.43 | $8.43 | $8.33 | $8.34 | $8.17 | 10,015,180 |
| 2017-09-21 | $8.49 | $8.51 | $8.43 | $8.43 | $8.26 | 8,395,560 |
| 2017-09-20 | $8.48 | $8.54 | $8.45 | $8.51 | $8.34 | 8,985,580 |
| 2017-09-19 | $8.53 | $8.55 | $8.43 | $8.46 | $8.29 | 8,157,880 |
| 2017-09-18 | $8.51 | $8.55 | $8.47 | $8.52 | $8.35 | 7,625,070 |
| 2017-09-15 | $8.47 | $8.57 | $8.45 | $8.52 | $8.35 | 12,049,900 |
| 2017-09-14 | $8.48 | $8.50 | $8.41 | $8.47 | $8.30 | 7,947,370 |
| 2017-09-13 | $8.45 | $8.52 | $8.43 | $8.48 | $8.31 | 6,993,030 |
| 2017-09-12 | $8.54 | $8.54 | $8.42 | $8.46 | $8.29 | 11,114,490 |
| 2017-09-11 | $8.41 | $8.55 | $8.41 | $8.51 | $8.34 | 7,566,360 |
| 2017-09-08 | $8.50 | $8.54 | $8.42 | $8.45 | $8.28 | 10,558,750 |
| 2017-09-07 | $8.56 | $8.59 | $8.50 | $8.51 | $8.34 | 11,925,740 |
| 2017-09-06 | $8.54 | $8.65 | $8.49 | $8.59 | $8.42 | 11,831,960 |
| 2017-09-05 | $8.69 | $8.71 | $8.56 | $8.56 | $8.39 | 13,089,060 |
| 2017-09-04 | $8.67 | $8.72 | $8.61 | $8.67 | $8.50 | 17,596,980 |
| 2017-09-01 | $8.55 | $8.59 | $8.52 | $8.58 | $8.41 | 11,860,370 |
| 2017-08-31 | $8.57 | $8.61 | $8.48 | $8.56 | $8.39 | 12,164,590 |
| 2017-08-30 | $8.65 | $8.66 | $8.51 | $8.57 | $8.40 | 17,395,740 |
| 2017-08-29 | $8.70 | $8.73 | $8.61 | $8.63 | $8.46 | 18,802,260 |
| 2017-08-28 | $8.69 | $8.80 | $8.61 | $8.75 | $8.57 | 18,712,830 |
| 2017-08-25 | $8.55 | $8.67 | $8.53 | $8.65 | $8.48 | 11,939,730 |
| 2017-08-24 | $8.71 | $8.75 | $8.59 | $8.59 | $8.42 | 16,129,060 |
| 2017-08-23 | $8.71 | $8.82 | $8.64 | $8.76 | $8.58 | 13,664,320 |
| 2017-08-22 | $8.80 | $8.85 | $8.66 | $8.72 | $8.55 | 15,943,390 |
| 2017-08-21 | $8.90 | $8.92 | $8.71 | $8.80 | $8.62 | 21,252,060 |
| 2017-08-18 | $8.91 | $9.05 | $8.84 | $8.88 | $8.70 | 33,445,770 |
| 2017-08-17 | $8.79 | $9.30 | $8.72 | $9.05 | $8.87 | 66,894,020 |
| 2017-08-16 | $8.65 | $8.84 | $8.59 | $8.79 | $8.61 | 31,016,630 |
| 2017-08-15 | $8.53 | $8.98 | $8.53 | $8.74 | $8.57 | 41,510,130 |
| 2017-08-14 | $8.40 | $8.59 | $8.38 | $8.58 | $8.41 | 20,876,180 |
| 2017-08-11 | $8.39 | $8.66 | $8.34 | $8.47 | $8.30 | 36,495,370 |
| 2017-08-10 | $8.43 | $8.65 | $8.39 | $8.46 | $8.29 | 19,764,300 |
| 2017-08-09 | $8.48 | $8.48 | $8.40 | $8.45 | $8.28 | 14,420,520 |
| 2017-08-08 | $8.45 | $8.64 | $8.36 | $8.53 | $8.36 | 24,325,090 |
| 2017-08-07 | $8.57 | $8.60 | $8.44 | $8.53 | $8.36 | 26,379,770 |
| 2017-08-04 | $8.26 | $8.97 | $8.25 | $8.68 | $8.51 | 63,750,050 |
| 2017-08-03 | $8.20 | $8.27 | $8.18 | $8.26 | $8.09 | 10,042,950 |
| 2017-08-02 | $8.33 | $8.36 | $8.20 | $8.21 | $8.05 | 15,658,210 |
| 2017-08-01 | $8.36 | $8.42 | $8.30 | $8.33 | $8.16 | 13,771,170 |
| 2017-07-31 | $8.42 | $8.45 | $8.28 | $8.35 | $8.18 | 16,413,900 |
| 2017-07-28 | $8.49 | $8.50 | $8.37 | $8.38 | $8.21 | 15,777,250 |
| 2017-07-27 | $8.45 | $8.54 | $8.36 | $8.52 | $8.35 | 17,169,300 |
| 2017-07-26 | $8.47 | $8.54 | $8.35 | $8.49 | $8.32 | 14,307,790 |
| 2017-07-25 | $8.58 | $8.59 | $8.40 | $8.46 | $8.29 | 14,803,550 |
| 2017-07-24 | $8.37 | $8.60 | $8.28 | $8.55 | $8.38 | 21,149,130 |
| 2017-07-21 | $8.31 | $8.49 | $8.26 | $8.36 | $8.19 | 13,877,260 |
| 2017-07-20 | $8.36 | $8.48 | $8.31 | $8.36 | $8.19 | 14,894,460 |
| 2017-07-19 | $8.20 | $8.39 | $8.17 | $8.35 | $8.18 | 14,113,160 |
| 2017-07-18 | $8.08 | $8.29 | $8.07 | $8.25 | $8.08 | 12,363,800 |
| 2017-07-17 | $8.65 | $8.65 | $7.99 | $8.12 | $7.96 | 26,813,860 |
| 2017-07-14 | $8.64 | $8.83 | $8.56 | $8.72 | $8.55 | 20,618,720 |
| 2017-07-13 | $8.53 | $8.78 | $8.42 | $8.71 | $8.54 | 21,816,490 |
| 2017-07-12 | $8.60 | $8.69 | $8.40 | $8.53 | $8.36 | 19,308,260 |
| 2017-07-11 | $8.82 | $8.85 | $8.63 | $8.65 | $8.48 | 26,372,430 |
| 2017-07-10 | $8.92 | $9.16 | $8.89 | $8.90 | $8.72 | 33,068,540 |
| 2017-07-07 | $8.93 | $9.06 | $8.86 | $8.95 | $8.77 | 39,542,270 |
| 2017-07-06 | $8.83 | $8.97 | $8.72 | $8.94 | $8.76 | 30,744,620 |
| 2017-07-05 | $8.85 | $8.88 | $8.76 | $8.84 | $8.66 | 19,151,150 |
| 2017-07-04 | $8.80 | $8.88 | $8.72 | $8.87 | $8.69 | 22,836,590 |
| 2017-07-03 | $8.72 | $8.82 | $8.64 | $8.81 | $8.63 | 16,537,560 |
| 2017-06-30 | $8.70 | $8.73 | $8.61 | $8.69 | $8.52 | 10,677,970 |
| 2017-06-29 | $8.70 | $8.80 | $8.68 | $8.71 | $8.54 | 14,086,980 |
| 2017-06-28 | $8.71 | $8.74 | $8.58 | $8.68 | $8.51 | 15,541,710 |
| 2017-06-27 | $8.79 | $8.85 | $8.68 | $8.77 | $8.59 | 22,814,030 |
| 2017-06-26 | $8.59 | $8.85 | $8.52 | $8.79 | $8.61 | 28,179,750 |
| 2017-06-23 | $8.50 | $8.65 | $8.32 | $8.55 | $8.38 | 20,246,310 |
| 2017-06-22 | $8.69 | $8.75 | $8.53 | $8.55 | $8.38 | 25,681,970 |
| 2017-06-21 | $8.78 | $9.02 | $8.67 | $8.76 | $8.58 | 29,985,800 |
| 2017-06-20 | $8.93 | $8.97 | $8.76 | $8.80 | $8.62 | 28,191,510 |
| 2017-06-19 | $8.70 | $9.05 | $8.67 | $8.96 | $8.75 | 41,503,240 |
| 2017-06-16 | $8.57 | $8.93 | $8.53 | $8.75 | $8.55 | 36,851,090 |
| 2017-06-15 | $8.46 | $8.65 | $8.45 | $8.60 | $8.40 | 25,717,770 |
| 2017-06-14 | $8.50 | $8.63 | $8.36 | $8.52 | $8.32 | 25,649,110 |
| 2017-06-13 | $8.25 | $8.48 | $8.21 | $8.44 | $8.24 | 14,600,240 |
| 2017-06-12 | $8.46 | $8.50 | $8.24 | $8.27 | $8.08 | 19,238,560 |
| 2017-06-09 | $8.55 | $8.66 | $8.42 | $8.55 | $8.35 | 22,109,820 |
| 2017-06-08 | $8.63 | $8.71 | $8.51 | $8.56 | $8.36 | 23,794,880 |
| 2017-06-07 | $8.44 | $8.74 | $8.37 | $8.63 | $8.43 | 30,462,000 |
| 2017-06-06 | $8.35 | $8.54 | $8.26 | $8.44 | $8.24 | 16,545,090 |
| 2017-06-05 | $8.30 | $8.50 | $8.26 | $8.37 | $8.17 | 17,115,230 |
| 2017-06-02 | $8.10 | $8.35 | $8.06 | $8.31 | $8.12 | 14,329,780 |
| 2017-06-01 | $8.44 | $8.44 | $8.11 | $8.14 | $7.95 | 16,839,920 |
| 2017-05-31 | $8.45 | $8.64 | $8.41 | $8.48 | $8.28 | 20,827,660 |
| 2017-05-30 | $8.38 | $8.38 | $8.38 | $8.38 | $8.18 | 0 |
| 2017-05-29 | $8.38 | $8.38 | $8.38 | $8.38 | $8.18 | 0 |
| 2017-05-26 | $8.49 | $8.51 | $8.37 | $8.38 | $8.18 | 17,742,360 |
| 2017-05-25 | $8.43 | $8.55 | $8.17 | $8.50 | $8.30 | 29,300,590 |
| 2017-05-24 | $8.01 | $8.36 | $7.91 | $8.29 | $8.10 | 21,134,510 |
| 2017-05-23 | $8.38 | $8.39 | $8.00 | $8.02 | $7.83 | 23,604,010 |
| 2017-05-22 | $8.55 | $8.74 | $8.40 | $8.41 | $8.21 | 20,996,360 |
| 2017-05-19 | $8.58 | $8.78 | $8.53 | $8.64 | $8.44 | 20,450,680 |
| 2017-05-18 | $8.56 | $8.79 | $8.50 | $8.58 | $8.38 | 23,964,390 |
| 2017-05-17 | $8.50 | $8.95 | $8.45 | $8.72 | $8.52 | 43,514,160 |
| 2017-05-16 | $8.24 | $8.77 | $8.04 | $8.57 | $8.37 | 37,684,220 |
| 2017-05-15 | $8.46 | $8.51 | $8.27 | $8.28 | $8.09 | 16,778,170 |
| 2017-05-12 | $8.46 | $8.59 | $8.30 | $8.43 | $8.23 | 26,762,240 |
| 2017-05-11 | $8.15 | $8.66 | $7.91 | $8.57 | $8.37 | 40,088,620 |
| 2017-05-10 | $8.65 | $8.72 | $8.21 | $8.26 | $8.07 | 34,045,770 |
| 2017-05-09 | $8.47 | $8.79 | $8.42 | $8.67 | $8.47 | 29,254,170 |
| 2017-05-08 | $9.05 | $9.15 | $8.52 | $8.56 | $8.36 | 39,171,390 |
| 2017-05-05 | $9.50 | $9.73 | $9.10 | $9.19 | $8.98 | 43,351,010 |
| 2017-05-04 | $9.76 | $9.78 | $9.51 | $9.56 | $9.34 | 48,465,760 |
| 2017-05-03 | $9.95 | $10.18 | $9.86 | $9.88 | $9.65 | 43,995,250 |
| 2017-05-02 | $10.20 | $10.24 | $9.82 | $10.13 | $9.89 | 50,281,710 |
| 2017-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $9.99 | 0 |
| 2017-04-28 | $10.07 | $10.50 | $10.00 | $10.23 | $9.99 | 48,123,820 |
| 2017-04-27 | $10.30 | $10.44 | $9.91 | $10.21 | $9.97 | 80,051,070 |
| 2017-04-26 | $11.10 | $11.22 | $10.54 | $10.72 | $10.47 | 114,209,050 |
| 2017-04-25 | $9.86 | $11.14 | $9.55 | $11.14 | $10.88 | 107,199,720 |
| 2017-04-24 | $10.74 | $11.13 | $10.08 | $10.13 | $9.89 | 61,973,540 |
| 2017-04-21 | $10.95 | $11.25 | $10.53 | $10.62 | $10.37 | 71,220,760 |
| 2017-04-20 | $10.42 | $11.28 | $10.25 | $11.16 | $10.90 | 82,988,350 |
| 2017-04-19 | $10.62 | $10.62 | $10.06 | $10.43 | $10.19 | 49,462,680 |
| 2017-04-18 | $10.28 | $10.75 | $10.15 | $10.63 | $10.38 | 60,983,690 |
| 2017-04-17 | $10.94 | $10.94 | $10.24 | $10.25 | $10.01 | 72,638,280 |
| 2017-04-14 | $11.42 | $11.85 | $11.30 | $11.38 | $11.11 | 78,404,240 |
| 2017-04-13 | $11.30 | $11.49 | $11.09 | $11.35 | $11.09 | 68,700,880 |
| 2017-04-12 | $11.31 | $12.00 | $11.13 | $11.54 | $11.27 | 133,381,340 |
| 2017-04-11 | $10.60 | $11.80 | $10.51 | $11.48 | $11.21 | 159,266,510 |
| 2017-04-10 | $10.33 | $11.12 | $10.08 | $10.84 | $10.59 | 145,373,730 |
| 2017-04-07 | $10.30 | $10.49 | $10.08 | $10.11 | $9.87 | 82,996,580 |
| 2017-04-06 | $9.93 | $10.50 | $9.77 | $10.28 | $10.04 | 96,758,510 |
| 2017-04-05 | $9.75 | $10.73 | $9.62 | $10.12 | $9.88 | 128,132,240 |
| 2017-04-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2017-04-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.62 | 0 |
| 2017-03-31 | $9.22 | $9.85 | $9.21 | $9.85 | $9.62 | 39,988,960 |
| 2017-03-30 | $9.09 | $9.19 | $8.93 | $8.95 | $8.74 | 24,055,710 |
| 2017-03-29 | $9.05 | $9.23 | $8.99 | $9.12 | $8.91 | 26,709,770 |
| 2017-03-28 | $9.06 | $9.13 | $8.98 | $9.05 | $8.84 | 19,762,790 |
| 2017-03-27 | $8.79 | $9.59 | $8.74 | $9.17 | $8.96 | 43,258,260 |
| 2017-03-24 | $8.73 | $8.83 | $8.68 | $8.82 | $8.61 | 13,161,300 |
| 2017-03-23 | $8.68 | $8.78 | $8.50 | $8.78 | $8.58 | 14,651,740 |
| 2017-03-22 | $8.68 | $8.74 | $8.61 | $8.64 | $8.44 | 10,014,890 |
| 2017-03-21 | $8.85 | $8.86 | $8.69 | $8.75 | $8.55 | 13,684,490 |
| 2017-03-20 | $8.81 | $8.85 | $8.75 | $8.84 | $8.63 | 7,734,270 |
| 2017-03-17 | $8.91 | $8.91 | $8.75 | $8.79 | $8.58 | 12,690,760 |
| 2017-03-16 | $8.84 | $8.94 | $8.84 | $8.92 | $8.71 | 10,854,350 |
| 2017-03-15 | $8.95 | $8.95 | $8.80 | $8.81 | $8.60 | 13,499,920 |
| 2017-03-14 | $9.05 | $9.08 | $8.92 | $8.95 | $8.74 | 12,838,200 |
| 2017-03-13 | $8.96 | $9.02 | $8.92 | $9.02 | $8.81 | 11,206,360 |
| 2017-03-10 | $8.94 | $9.01 | $8.90 | $8.93 | $8.72 | 9,825,760 |
| 2017-03-09 | $9.11 | $9.11 | $8.94 | $8.94 | $8.73 | 17,268,870 |
| 2017-03-08 | $9.07 | $9.23 | $9.04 | $9.14 | $8.93 | 19,267,790 |
| 2017-03-07 | $9.12 | $9.14 | $9.05 | $9.09 | $8.88 | 14,592,950 |
| 2017-03-06 | $9.08 | $9.19 | $9.03 | $9.15 | $8.94 | 16,220,000 |
| 2017-03-03 | $9.00 | $9.23 | $8.97 | $9.10 | $8.89 | 21,133,980 |
| 2017-03-02 | $9.31 | $9.32 | $9.05 | $9.06 | $8.85 | 33,254,660 |
| 2017-03-01 | $9.46 | $9.48 | $9.30 | $9.33 | $9.11 | 28,030,540 |
| 2017-02-28 | $9.33 | $9.52 | $9.29 | $9.44 | $9.22 | 27,760,690 |
| 2017-02-27 | $9.32 | $9.41 | $9.23 | $9.32 | $9.10 | 24,448,380 |
| 2017-02-24 | $9.30 | $9.52 | $9.25 | $9.36 | $9.14 | 30,706,650 |
| 2017-02-23 | $9.36 | $9.68 | $9.31 | $9.45 | $9.23 | 61,398,390 |
| 2017-02-22 | $9.53 | $9.54 | $9.34 | $9.41 | $9.19 | 52,955,000 |
| 2017-02-21 | $9.68 | $9.68 | $9.40 | $9.60 | $9.38 | 78,538,790 |
| 2017-02-20 | $10.14 | $10.14 | $9.63 | $9.76 | $9.53 | 130,104,650 |
| 2017-02-17 | $8.39 | $9.22 | $8.32 | $9.22 | $9.00 | 28,840,280 |
| 2017-02-16 | $8.31 | $8.41 | $8.31 | $8.38 | $8.18 | 6,361,220 |
| 2017-02-15 | $8.48 | $8.50 | $8.34 | $8.35 | $8.16 | 9,554,830 |
| 2017-02-14 | $8.53 | $8.58 | $8.46 | $8.48 | $8.28 | 6,674,240 |
| 2017-02-13 | $8.47 | $8.59 | $8.46 | $8.54 | $8.34 | 6,611,260 |
| 2017-02-10 | $8.59 | $8.61 | $8.51 | $8.53 | $8.33 | 8,141,240 |
| 2017-02-09 | $8.60 | $8.62 | $8.55 | $8.61 | $8.41 | 8,584,130 |
| 2017-02-08 | $8.51 | $8.65 | $8.40 | $8.60 | $8.40 | 12,325,800 |
| 2017-02-07 | $8.53 | $8.60 | $8.46 | $8.51 | $8.31 | 6,010,270 |
| 2017-02-06 | $8.48 | $8.60 | $8.41 | $8.57 | $8.37 | 8,860,110 |
| 2017-02-03 | $8.34 | $8.66 | $8.33 | $8.51 | $8.31 | 12,912,320 |
| 2017-02-02 | $8.34 | $8.34 | $8.34 | $8.34 | $8.15 | 0 |
| 2017-02-01 | $8.34 | $8.34 | $8.34 | $8.34 | $8.15 | 0 |
| 2017-01-31 | $8.34 | $8.34 | $8.34 | $8.34 | $8.15 | 0 |
| 2017-01-30 | $8.34 | $8.34 | $8.34 | $8.34 | $8.15 | 0 |
| 2017-01-27 | $8.34 | $8.34 | $8.34 | $8.34 | $8.15 | 0 |
| 2017-01-26 | $8.30 | $8.35 | $8.28 | $8.34 | $8.15 | 3,463,080 |
| 2017-01-25 | $8.21 | $8.33 | $8.20 | $8.28 | $8.09 | 4,590,850 |
| 2017-01-24 | $8.41 | $8.48 | $8.31 | $8.31 | $8.12 | 5,489,450 |
| 2017-01-23 | $8.25 | $8.44 | $8.23 | $8.42 | $8.22 | 10,470,760 |
| 2017-01-20 | $8.12 | $8.25 | $8.10 | $8.19 | $8.00 | 5,397,890 |
| 2017-01-19 | $8.18 | $8.18 | $8.07 | $8.11 | $7.92 | 5,293,640 |
| 2017-01-18 | $8.28 | $8.28 | $8.16 | $8.18 | $7.99 | 6,860,680 |
| 2017-01-17 | $8.14 | $8.31 | $8.04 | $8.28 | $8.09 | 9,267,840 |
| 2017-01-16 | $8.73 | $8.79 | $7.87 | $8.26 | $8.07 | 19,426,670 |
| 2017-01-13 | $8.85 | $8.94 | $8.73 | $8.74 | $8.54 | 10,721,300 |
| 2017-01-12 | $9.08 | $9.10 | $8.81 | $8.85 | $8.64 | 13,839,700 |
| 2017-01-11 | $9.01 | $9.17 | $9.01 | $9.06 | $8.85 | 13,572,650 |
| 2017-01-10 | $9.22 | $9.22 | $9.04 | $9.05 | $8.84 | 17,339,570 |
| 2017-01-09 | $8.92 | $9.26 | $8.85 | $9.20 | $8.99 | 28,041,190 |
| 2017-01-06 | $8.97 | $9.06 | $8.92 | $8.96 | $8.75 | 15,428,580 |
| 2017-01-05 | $8.89 | $9.00 | $8.86 | $8.94 | $8.73 | 15,363,730 |
| 2017-01-04 | $8.89 | $8.95 | $8.81 | $8.94 | $8.73 | 12,801,330 |
| 2017-01-03 | $8.79 | $8.94 | $8.76 | $8.88 | $8.67 | 11,139,800 |
| 2017-01-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.58 | 0 |
| 2016-12-30 | $8.79 | $8.86 | $8.75 | $8.79 | $8.58 | 8,947,020 |
| 2016-12-29 | $8.80 | $8.93 | $8.78 | $8.83 | $8.62 | 9,493,890 |
| 2016-12-28 | $9.03 | $9.07 | $8.83 | $8.87 | $8.66 | 18,860,870 |
| 2016-12-27 | $9.18 | $9.24 | $9.00 | $9.07 | $8.86 | 17,194,850 |
| 2016-12-26 | $9.17 | $9.23 | $8.98 | $9.22 | $9.00 | 16,379,980 |
| 2016-12-23 | $9.27 | $9.39 | $9.18 | $9.23 | $9.01 | 17,952,950 |
| 2016-12-22 | $9.36 | $9.47 | $9.23 | $9.33 | $9.11 | 20,016,600 |
| 2016-12-21 | $9.13 | $9.49 | $9.11 | $9.45 | $9.23 | 35,174,600 |
| 2016-12-20 | $9.31 | $9.35 | $9.00 | $9.16 | $8.95 | 26,019,270 |
| 2016-12-19 | $9.44 | $9.60 | $9.25 | $9.35 | $9.13 | 25,090,640 |
| 2016-12-16 | $9.38 | $9.46 | $9.27 | $9.42 | $9.20 | 29,002,400 |
| 2016-12-15 | $9.10 | $9.68 | $9.10 | $9.48 | $9.26 | 56,534,290 |
| 2016-12-14 | $9.20 | $9.48 | $9.10 | $9.18 | $8.97 | 49,963,900 |
| 2016-12-13 | $8.68 | $9.30 | $8.65 | $9.26 | $9.04 | 44,392,040 |
| 2016-12-12 | $9.07 | $9.19 | $8.73 | $8.77 | $8.57 | 25,494,630 |
| 2016-12-09 | $9.12 | $9.16 | $8.99 | $9.12 | $8.91 | 19,298,870 |
| 2016-12-08 | $9.24 | $9.29 | $9.12 | $9.15 | $8.94 | 22,335,540 |
| 2016-12-07 | $8.95 | $9.30 | $8.91 | $9.28 | $9.06 | 42,516,290 |
| 2016-12-06 | $9.00 | $9.06 | $8.90 | $8.92 | $8.71 | 13,339,250 |
| 2016-12-05 | $8.72 | $9.20 | $8.67 | $9.04 | $8.83 | 24,315,040 |
| 2016-12-02 | $8.96 | $9.17 | $8.89 | $8.90 | $8.69 | 18,407,630 |
| 2016-12-01 | $8.80 | $9.04 | $8.80 | $9.00 | $8.79 | 15,565,710 |
| 2016-11-30 | $8.96 | $8.97 | $8.80 | $8.82 | $8.61 | 8,113,800 |
| 2016-11-29 | $8.87 | $9.01 | $8.83 | $8.95 | $8.74 | 14,503,780 |
| 2016-11-28 | $8.88 | $8.92 | $8.84 | $8.87 | $8.66 | 6,009,720 |
| 2016-11-25 | $8.84 | $8.89 | $8.68 | $8.87 | $8.66 | 7,369,560 |
| 2016-11-24 | $8.91 | $8.95 | $8.82 | $8.85 | $8.64 | 8,992,480 |
| 2016-11-23 | $8.99 | $9.04 | $8.92 | $8.95 | $8.74 | 11,437,930 |
| 2016-11-22 | $8.93 | $9.02 | $8.90 | $8.97 | $8.76 | 8,965,570 |
| 2016-11-21 | $8.90 | $9.09 | $8.88 | $8.95 | $8.74 | 10,697,670 |
| 2016-11-18 | $9.00 | $9.00 | $8.88 | $8.89 | $8.68 | 10,901,010 |
| 2016-11-17 | $9.06 | $9.18 | $9.00 | $9.07 | $8.86 | 20,119,270 |
| 2016-11-16 | $8.95 | $9.03 | $8.90 | $9.02 | $8.81 | 14,217,560 |
| 2016-11-15 | $8.94 | $8.95 | $8.85 | $8.90 | $8.69 | 7,031,020 |
| 2016-11-14 | $8.84 | $8.95 | $8.82 | $8.93 | $8.72 | 10,846,020 |
| 2016-11-11 | $8.83 | $8.87 | $8.77 | $8.85 | $8.64 | 9,490,680 |
| 2016-11-10 | $8.72 | $8.83 | $8.71 | $8.80 | $8.59 | 8,275,820 |
| 2016-11-09 | $8.78 | $8.79 | $8.65 | $8.70 | $8.50 | 7,077,720 |
| 2016-11-08 | $8.77 | $8.80 | $8.74 | $8.78 | $8.58 | 4,670,600 |
| 2016-11-07 | $8.71 | $8.75 | $8.70 | $8.74 | $8.54 | 5,488,390 |
| 2016-11-04 | $8.79 | $8.80 | $8.70 | $8.71 | $8.51 | 6,812,200 |
| 2016-11-03 | $8.79 | $8.85 | $8.72 | $8.80 | $8.59 | 6,424,630 |
| 2016-11-02 | $8.80 | $8.89 | $8.77 | $8.78 | $8.58 | 5,636,320 |
| 2016-11-01 | $8.77 | $8.87 | $8.76 | $8.83 | $8.62 | 5,625,250 |
| 2016-10-31 | $8.85 | $8.89 | $8.72 | $8.79 | $8.58 | 0 |
| 2016-10-28 | $8.95 | $9.09 | $8.90 | $8.91 | $8.70 | 11,116,000 |
| 2016-10-27 | $8.93 | $8.93 | $8.85 | $8.88 | $8.67 | 5,317,340 |
| 2016-10-26 | $9.00 | $9.00 | $8.90 | $8.93 | $8.72 | 7,154,860 |
| 2016-10-25 | $8.99 | $9.02 | $8.95 | $9.01 | $8.80 | 5,811,510 |
| 2016-10-24 | $8.90 | $9.01 | $8.90 | $8.98 | $8.77 | 6,423,580 |
| 2016-10-21 | $8.98 | $9.00 | $8.88 | $8.93 | $8.72 | 6,262,080 |
| 2016-10-20 | $9.07 | $9.08 | $8.98 | $9.02 | $8.81 | 5,847,330 |
| 2016-10-19 | $9.01 | $9.07 | $8.96 | $8.99 | $8.78 | 6,531,300 |
| 2016-10-18 | $8.93 | $9.03 | $8.85 | $9.01 | $8.80 | 7,589,850 |
| 2016-10-17 | $9.00 | $9.13 | $8.86 | $8.93 | $8.72 | 6,723,000 |
| 2016-10-14 | $9.03 | $9.03 | $8.93 | $8.98 | $8.77 | 6,653,610 |
| 2016-10-13 | $9.06 | $9.17 | $9.03 | $9.08 | $8.87 | 7,065,220 |
| 2016-10-12 | $9.05 | $9.13 | $8.95 | $9.06 | $8.85 | 7,731,400 |
| 2016-10-11 | $8.89 | $9.34 | $8.88 | $9.13 | $8.92 | 16,504,940 |
| 2016-10-10 | $8.83 | $8.90 | $8.78 | $8.89 | $8.68 | 6,111,600 |
| 2016-10-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.58 | 0 |
| 2016-10-06 | $8.78 | $8.78 | $8.78 | $8.78 | $8.58 | 0 |
| 2016-10-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.58 | 0 |
| 2016-10-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.58 | 0 |
| 2016-10-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.58 | 0 |
| 2016-09-30 | $8.67 | $8.83 | $8.65 | $8.78 | $8.58 | 5,380,410 |
| 2016-09-29 | $8.66 | $8.70 | $8.64 | $8.67 | $8.47 | 4,342,940 |
| 2016-09-28 | $8.65 | $8.67 | $8.59 | $8.66 | $8.46 | 3,843,630 |
| 2016-09-27 | $8.64 | $8.68 | $8.56 | $8.65 | $8.45 | 4,433,550 |
| 2016-09-26 | $8.85 | $8.87 | $8.56 | $8.62 | $8.42 | 6,717,280 |
| 2016-09-23 | $8.95 | $8.95 | $8.83 | $8.84 | $8.63 | 4,653,500 |
| 2016-09-22 | $8.90 | $8.97 | $8.89 | $8.93 | $8.72 | 4,901,900 |
| 2016-09-21 | $8.85 | $8.94 | $8.85 | $8.89 | $8.68 | 3,312,250 |
| 2016-09-20 | $8.96 | $8.98 | $8.83 | $8.87 | $8.66 | 5,164,930 |
| 2016-09-19 | $8.98 | $8.98 | $8.91 | $8.95 | $8.74 | 5,273,200 |
| 2016-09-16 | $8.93 | $8.93 | $8.93 | $8.93 | $8.72 | 0 |
| 2016-09-15 | $8.93 | $8.93 | $8.93 | $8.93 | $8.72 | 0 |
| 2016-09-14 | $8.91 | $8.98 | $8.82 | $8.93 | $8.72 | 5,348,680 |
| 2016-09-13 | $8.99 | $9.04 | $8.90 | $8.95 | $8.74 | 5,871,340 |
| 2016-09-12 | $9.08 | $9.10 | $8.93 | $8.94 | $8.73 | 12,693,360 |
| 2016-09-09 | $9.22 | $9.35 | $9.21 | $9.26 | $9.04 | 11,886,880 |
| 2016-09-08 | $9.17 | $9.25 | $9.13 | $9.22 | $9.00 | 8,375,370 |
| 2016-09-07 | $9.18 | $9.22 | $9.15 | $9.17 | $8.96 | 9,180,560 |
| 2016-09-06 | $9.11 | $9.19 | $9.02 | $9.18 | $8.97 | 6,572,230 |
| 2016-09-05 | $9.11 | $9.17 | $9.10 | $9.11 | $8.90 | 3,844,430 |
| 2016-09-02 | $9.14 | $9.17 | $9.07 | $9.11 | $8.90 | 4,871,240 |
| 2016-09-01 | $9.19 | $9.21 | $9.13 | $9.14 | $8.93 | 5,009,770 |
| 2016-08-31 | $9.19 | $9.23 | $9.12 | $9.19 | $8.98 | 5,733,690 |
| 2016-08-30 | $9.21 | $9.29 | $9.16 | $9.22 | $9.00 | 8,250,770 |
| 2016-08-29 | $9.19 | $9.29 | $9.18 | $9.20 | $8.99 | 6,072,670 |
| 2016-08-26 | $9.21 | $9.25 | $9.14 | $9.17 | $8.96 | 7,619,740 |
| 2016-08-25 | $9.34 | $9.34 | $9.12 | $9.19 | $8.98 | 7,793,470 |
| 2016-08-24 | $9.35 | $9.42 | $9.30 | $9.35 | $9.13 | 6,245,530 |
| 2016-08-23 | $9.40 | $9.44 | $9.26 | $9.32 | $9.10 | 7,830,660 |
| 2016-08-22 | $9.42 | $9.53 | $9.38 | $9.40 | $9.18 | 8,579,520 |
| 2016-08-19 | $9.38 | $9.49 | $9.37 | $9.43 | $9.21 | 8,260,380 |
| 2016-08-18 | $9.45 | $9.46 | $9.36 | $9.39 | $9.17 | 11,456,620 |
| 2016-08-17 | $9.42 | $9.63 | $9.35 | $9.46 | $9.24 | 16,843,980 |
| 2016-08-16 | $9.37 | $9.43 | $9.35 | $9.40 | $9.18 | 11,687,590 |
| 2016-08-15 | $9.24 | $9.44 | $9.20 | $9.39 | $9.17 | 14,709,980 |
| 2016-08-12 | $9.10 | $9.30 | $9.10 | $9.23 | $9.01 | 7,002,120 |
| 2016-08-11 | $9.31 | $9.33 | $9.13 | $9.14 | $8.93 | 8,981,470 |
| 2016-08-10 | $9.44 | $9.44 | $9.33 | $9.34 | $9.12 | 8,504,770 |
| 2016-08-09 | $9.36 | $9.43 | $9.31 | $9.40 | $9.18 | 12,337,280 |
| 2016-08-08 | $9.09 | $9.50 | $9.01 | $9.46 | $9.24 | 16,202,590 |
| 2016-08-05 | $9.18 | $9.19 | $9.11 | $9.12 | $8.91 | 6,624,020 |
| 2016-08-04 | $9.20 | $9.21 | $9.10 | $9.18 | $8.97 | 8,861,820 |
| 2016-08-03 | $9.17 | $9.24 | $9.11 | $9.19 | $8.98 | 7,996,480 |
| 2016-08-02 | $9.18 | $9.29 | $9.10 | $9.20 | $8.99 | 7,484,460 |
| 2016-08-01 | $9.37 | $9.37 | $9.10 | $9.16 | $8.95 | 8,731,600 |
| 2016-07-29 | $9.55 | $9.58 | $9.32 | $9.38 | $9.16 | 10,559,540 |
| 2016-07-28 | $9.51 | $9.77 | $9.30 | $9.55 | $9.33 | 16,661,710 |
| 2016-07-27 | $10.03 | $10.13 | $9.21 | $9.49 | $9.27 | 29,756,030 |
| 2016-07-26 | $9.91 | $10.04 | $9.91 | $10.02 | $9.79 | 11,473,160 |
| 2016-07-25 | $10.01 | $10.07 | $9.87 | $9.95 | $9.72 | 13,085,440 |
| 2016-07-22 | $10.10 | $10.24 | $10.01 | $10.06 | $9.83 | 24,392,290 |
| 2016-07-21 | $9.94 | $10.19 | $9.90 | $10.03 | $9.80 | 19,779,030 |
| 2016-07-20 | $9.92 | $10.05 | $9.87 | $9.93 | $9.70 | 14,351,540 |
| 2016-07-19 | $9.91 | $10.04 | $9.75 | $9.92 | $9.69 | 15,965,220 |
| 2016-07-18 | $9.93 | $10.07 | $9.89 | $9.95 | $9.72 | 14,923,640 |
| 2016-07-15 | $10.09 | $10.16 | $9.95 | $9.97 | $9.74 | 22,668,150 |
| 2016-07-14 | $10.12 | $10.35 | $10.02 | $10.17 | $9.93 | 28,541,220 |
| 2016-07-13 | $10.50 | $10.67 | $10.11 | $10.23 | $9.99 | 42,816,780 |
| 2016-07-12 | $10.06 | $10.26 | $9.90 | $10.25 | $10.01 | 37,906,660 |
| 2016-07-11 | $10.40 | $10.79 | $10.03 | $10.12 | $9.88 | 61,244,790 |
| 2016-07-08 | $9.86 | $10.35 | $9.86 | $10.17 | $9.93 | 54,852,000 |
| 2016-07-07 | $10.00 | $10.08 | $9.80 | $9.88 | $9.65 | 35,619,170 |
| 2016-07-06 | $10.00 | $10.20 | $9.87 | $10.13 | $9.89 | 47,720,060 |
| 2016-07-05 | $9.97 | $10.88 | $9.82 | $10.19 | $9.95 | 97,008,460 |
| 2016-07-04 | $9.20 | $10.10 | $9.20 | $9.98 | $9.75 | 72,381,030 |
| 2016-07-01 | $9.10 | $9.39 | $9.06 | $9.18 | $8.97 | 26,995,300 |
| 2016-06-30 | $9.12 | $9.24 | $9.00 | $9.09 | $8.88 | 22,628,470 |
| 2016-06-29 | $9.11 | $9.60 | $9.03 | $9.18 | $8.97 | 44,195,480 |
| 2016-06-28 | $8.66 | $9.30 | $8.66 | $9.08 | $8.87 | 41,391,550 |
| 2016-06-27 | $8.53 | $8.78 | $8.47 | $8.74 | $8.54 | 15,981,340 |
| 2016-06-24 | $8.81 | $8.93 | $8.33 | $8.66 | $8.40 | 22,885,490 |
| 2016-06-23 | $8.59 | $9.20 | $8.51 | $8.90 | $8.63 | 29,452,360 |
| 2016-06-22 | $8.51 | $8.62 | $8.49 | $8.59 | $8.33 | 8,499,910 |
| 2016-06-21 | $8.64 | $8.68 | $8.51 | $8.54 | $8.28 | 11,386,070 |
| 2016-06-20 | $8.66 | $8.68 | $8.50 | $8.59 | $8.33 | 10,448,310 |
| 2016-06-17 | $8.59 | $8.75 | $8.59 | $8.68 | $8.42 | 15,057,650 |
| 2016-06-16 | $8.70 | $8.71 | $8.55 | $8.59 | $8.33 | 17,522,580 |
| 2016-06-15 | $8.46 | $8.80 | $8.40 | $8.74 | $8.48 | 22,853,680 |
| 2016-06-14 | $8.73 | $8.87 | $8.49 | $8.61 | $8.35 | 22,229,090 |
| 2016-06-13 | $8.60 | $9.41 | $8.53 | $8.81 | $8.55 | 34,813,240 |
| 2016-06-10 | $8.73 | $8.73 | $8.73 | $8.73 | $8.47 | 0 |
| 2016-06-09 | $8.73 | $8.73 | $8.73 | $8.73 | $8.47 | 0 |
| 2016-06-08 | $8.76 | $8.77 | $8.61 | $8.73 | $8.47 | 9,485,820 |
| 2016-06-07 | $8.78 | $8.80 | $8.70 | $8.74 | $8.48 | 6,556,570 |
| 2016-06-06 | $8.83 | $8.85 | $8.73 | $8.78 | $8.52 | 8,512,990 |
| 2016-06-03 | $8.88 | $8.90 | $8.76 | $8.82 | $8.56 | 9,748,270 |
| 2016-06-02 | $8.76 | $8.85 | $8.73 | $8.84 | $8.57 | 9,278,690 |
| 2016-06-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.53 | 0 |
| 2016-05-31 | $8.46 | $8.80 | $8.46 | $8.79 | $8.53 | 13,682,480 |
| 2016-05-30 | $8.50 | $8.57 | $8.32 | $8.45 | $8.20 | 6,671,700 |
| 2016-05-27 | $8.51 | $8.60 | $8.44 | $8.53 | $8.27 | 7,030,500 |
| 2016-05-26 | $8.55 | $8.64 | $8.35 | $8.51 | $8.25 | 6,571,930 |
| 2016-05-25 | $8.62 | $8.73 | $8.51 | $8.54 | $8.28 | 6,177,760 |
| 2016-05-24 | $8.80 | $8.80 | $8.54 | $8.61 | $8.35 | 7,746,570 |
| 2016-05-23 | $8.66 | $8.90 | $8.66 | $8.83 | $8.57 | 9,811,250 |
| 2016-05-20 | $8.42 | $8.98 | $8.36 | $8.82 | $8.56 | 14,809,680 |
| 2016-05-19 | $8.50 | $8.61 | $8.44 | $8.51 | $8.25 | 6,472,840 |
| 2016-05-18 | $8.79 | $8.79 | $8.36 | $8.48 | $8.23 | 8,993,190 |
| 2016-05-17 | $8.95 | $8.95 | $8.78 | $8.84 | $8.57 | 5,781,760 |
| 2016-05-16 | $8.83 | $8.90 | $8.71 | $8.89 | $8.62 | 6,240,250 |
| 2016-05-13 | $8.80 | $8.94 | $8.72 | $8.82 | $8.56 | 6,852,000 |
| 2016-05-12 | $8.83 | $8.86 | $8.57 | $8.80 | $8.54 | 8,202,530 |
| 2016-05-11 | $9.06 | $9.12 | $8.91 | $8.94 | $8.67 | 6,269,500 |
| 2016-05-10 | $8.92 | $9.10 | $8.91 | $9.03 | $8.76 | 7,079,670 |
| 2016-05-09 | $9.29 | $9.35 | $8.91 | $8.94 | $8.67 | 10,466,860 |
| 2016-05-06 | $9.61 | $9.66 | $9.28 | $9.29 | $9.01 | 13,416,730 |
| 2016-05-05 | $9.60 | $9.69 | $9.56 | $9.63 | $9.34 | 8,071,390 |
| 2016-05-04 | $9.59 | $9.70 | $9.52 | $9.61 | $9.32 | 10,071,420 |
| 2016-05-03 | $9.39 | $9.62 | $9.35 | $9.61 | $9.32 | 9,988,390 |
| 2016-05-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.11 | 0 |
| 2016-04-29 | $9.32 | $9.48 | $9.32 | $9.39 | $9.11 | 5,870,190 |
| 2016-04-28 | $9.57 | $9.57 | $9.24 | $9.40 | $9.12 | 8,819,260 |
| 2016-04-27 | $9.62 | $9.68 | $9.51 | $9.52 | $9.23 | 9,942,140 |
| 2016-04-26 | $9.60 | $9.88 | $9.56 | $9.68 | $9.39 | 13,207,240 |
| 2016-04-25 | $9.55 | $9.56 | $9.36 | $9.51 | $9.22 | 7,098,910 |
| 2016-04-22 | $9.40 | $9.64 | $9.36 | $9.54 | $9.25 | 8,261,770 |
| 2016-04-21 | $9.63 | $9.67 | $9.42 | $9.44 | $9.16 | 12,375,770 |
| 2016-04-20 | $10.20 | $10.24 | $9.21 | $9.63 | $9.34 | 22,565,720 |
| 2016-04-19 | $10.17 | $10.22 | $10.10 | $10.17 | $9.86 | 9,695,780 |
| 2016-04-18 | $10.24 | $10.24 | $10.08 | $10.14 | $9.84 | 13,215,780 |
| 2016-04-15 | $10.32 | $10.50 | $10.27 | $10.36 | $10.05 | 24,998,530 |
| 2016-04-14 | $10.35 | $10.40 | $10.16 | $10.29 | $9.98 | 16,057,710 |
| 2016-04-13 | $10.18 | $10.36 | $10.17 | $10.25 | $9.94 | 24,706,650 |
| 2016-04-12 | $10.26 | $10.27 | $9.99 | $10.13 | $9.83 | 12,645,240 |
| 2016-04-11 | $10.16 | $10.34 | $10.11 | $10.25 | $9.94 | 13,876,640 |
| 2016-04-08 | $10.08 | $10.18 | $9.96 | $10.07 | $9.77 | 16,743,820 |
| 2016-04-07 | $10.45 | $10.48 | $10.20 | $10.21 | $9.90 | 19,165,410 |
| 2016-04-06 | $10.34 | $10.46 | $10.21 | $10.40 | $10.09 | 24,528,760 |
| 2016-04-05 | $10.16 | $10.35 | $10.12 | $10.35 | $10.04 | 20,971,620 |
| 2016-04-04 | $10.15 | $10.15 | $10.15 | $10.15 | $9.85 | 0 |
| 2016-04-01 | $10.13 | $10.21 | $9.98 | $10.15 | $9.85 | 14,325,930 |
| 2016-03-31 | $10.30 | $10.42 | $10.16 | $10.22 | $9.91 | 21,627,500 |
| 2016-03-30 | $10.08 | $10.26 | $10.00 | $10.24 | $9.93 | 17,298,030 |
| 2016-03-29 | $10.25 | $10.25 | $9.89 | $9.96 | $9.66 | 16,191,960 |
| 2016-03-28 | $10.51 | $10.58 | $10.13 | $10.22 | $9.91 | 18,057,690 |
| 2016-03-25 | $10.11 | $10.32 | $10.11 | $10.23 | $9.92 | 17,129,650 |
| 2016-03-24 | $10.33 | $10.70 | $10.15 | $10.19 | $9.88 | 33,624,630 |
| 2016-03-23 | $10.40 | $10.55 | $10.25 | $10.45 | $10.14 | 35,701,280 |
| 2016-03-22 | $10.05 | $10.98 | $10.05 | $10.66 | $10.34 | 64,109,480 |
| 2016-03-21 | $10.16 | $10.34 | $10.00 | $10.29 | $9.98 | 34,689,750 |
| 2016-03-18 | $9.70 | $10.10 | $9.68 | $10.05 | $9.75 | 31,562,750 |
| 2016-03-17 | $9.58 | $9.80 | $9.57 | $9.70 | $9.41 | 16,891,610 |
| 2016-03-16 | $9.69 | $9.74 | $9.45 | $9.48 | $9.20 | 11,018,440 |
| 2016-03-15 | $9.80 | $9.82 | $9.51 | $9.70 | $9.41 | 13,893,030 |
| 2016-03-14 | $9.54 | $9.90 | $9.54 | $9.78 | $9.49 | 15,978,810 |
| 2016-03-11 | $9.50 | $9.67 | $9.38 | $9.48 | $9.20 | 10,318,820 |
| 2016-03-10 | $9.80 | $9.98 | $9.55 | $9.57 | $9.28 | 12,746,240 |
| 2016-03-09 | $9.75 | $10.20 | $9.62 | $9.80 | $9.51 | 18,366,420 |
| 2016-03-08 | $10.12 | $10.12 | $9.57 | $10.06 | $9.76 | 24,079,890 |
| 2016-03-07 | $10.22 | $10.45 | $10.03 | $10.22 | $9.91 | 29,220,310 |
| 2016-03-04 | $10.01 | $10.65 | $9.82 | $10.07 | $9.77 | 40,275,170 |
| 2016-03-03 | $9.90 | $10.55 | $9.81 | $10.13 | $9.83 | 39,155,000 |
| 2016-03-02 | $9.38 | $9.85 | $9.30 | $9.83 | $9.54 | 23,587,700 |
| 2016-03-01 | $9.19 | $9.49 | $9.07 | $9.39 | $9.11 | 16,689,490 |
| 2016-02-29 | $9.60 | $9.63 | $8.83 | $9.07 | $8.80 | 17,602,920 |
| 2016-02-26 | $9.87 | $9.97 | $9.35 | $9.67 | $9.38 | 18,104,980 |
| 2016-02-25 | $10.53 | $10.63 | $9.68 | $9.69 | $9.40 | 36,922,410 |
| 2016-02-24 | $10.25 | $11.08 | $10.20 | $10.76 | $10.44 | 40,832,630 |
| 2016-02-23 | $10.57 | $10.58 | $10.13 | $10.36 | $10.05 | 21,092,280 |
| 2016-02-22 | $10.68 | $10.69 | $10.45 | $10.57 | $10.25 | 22,856,510 |
| 2016-02-19 | $10.34 | $10.75 | $10.30 | $10.41 | $10.10 | 28,312,680 |
| 2016-02-18 | $10.53 | $10.60 | $10.14 | $10.24 | $9.93 | 33,278,780 |
| 2016-02-17 | $10.43 | $10.89 | $10.27 | $10.50 | $10.18 | 44,412,130 |
| 2016-02-16 | $9.41 | $10.27 | $9.40 | $10.27 | $9.96 | 27,249,980 |
| 2016-02-15 | $9.10 | $9.48 | $9.02 | $9.34 | $9.06 | 13,002,060 |
| 2016-02-12 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 0 |
| 2016-02-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 0 |
| 2016-02-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 0 |
| 2016-02-09 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 0 |
| 2016-02-08 | $9.54 | $9.54 | $9.54 | $9.54 | $9.25 | 0 |
| 2016-02-05 | $9.59 | $9.78 | $9.44 | $9.54 | $9.25 | 18,728,250 |
| 2016-02-04 | $9.41 | $9.66 | $9.39 | $9.50 | $9.21 | 19,620,430 |
| 2016-02-03 | $9.30 | $9.44 | $9.09 | $9.35 | $9.07 | 15,342,250 |
| 2016-02-02 | $9.28 | $9.60 | $9.21 | $9.44 | $9.16 | 19,830,800 |
| 2016-02-01 | $9.41 | $9.55 | $8.80 | $9.21 | $8.93 | 19,715,090 |
| 2016-01-29 | $9.11 | $9.49 | $8.85 | $9.35 | $9.07 | 22,809,340 |
| 2016-01-28 | $9.80 | $10.07 | $9.17 | $9.17 | $8.89 | 26,022,390 |
| 2016-01-27 | $10.36 | $10.52 | $9.60 | $10.19 | $9.88 | 37,264,470 |
| 2016-01-26 | $10.23 | $11.11 | $10.18 | $10.59 | $10.27 | 58,986,870 |
| 2016-01-25 | $10.18 | $10.46 | $10.07 | $10.18 | $9.87 | 13,512,690 |
| 2016-01-22 | $10.06 | $10.28 | $9.81 | $10.12 | $9.82 | 18,509,150 |
| 2016-01-21 | $10.10 | $10.67 | $10.00 | $10.06 | $9.76 | 24,401,730 |
| 2016-01-20 | $10.52 | $10.64 | $10.23 | $10.27 | $9.96 | 21,681,590 |
| 2016-01-19 | $10.23 | $10.84 | $10.03 | $10.61 | $10.29 | 28,950,860 |
| 2016-01-18 | $9.91 | $10.46 | $9.85 | $10.29 | $9.98 | 22,321,270 |
| 2016-01-15 | $10.32 | $10.95 | $10.06 | $10.29 | $9.98 | 30,937,750 |
| 2016-01-14 | $9.51 | $10.47 | $9.51 | $10.32 | $10.01 | 22,580,940 |
| 2016-01-13 | $10.83 | $10.83 | $9.90 | $10.00 | $9.70 | 20,955,250 |
| 2016-01-12 | $10.55 | $11.28 | $9.85 | $10.82 | $10.50 | 32,435,540 |
| 2016-01-11 | $11.22 | $11.49 | $10.67 | $10.67 | $10.35 | 36,396,980 |
| 2016-01-08 | $12.52 | $12.97 | $10.91 | $11.86 | $11.50 | 49,281,280 |
| 2016-01-07 | $13.05 | $13.05 | $12.09 | $12.09 | $11.73 | 19,868,310 |
| 2016-01-06 | $12.95 | $13.80 | $12.82 | $13.43 | $13.03 | 88,641,240 |
| 2016-01-05 | $11.00 | $12.82 | $10.80 | $12.82 | $12.44 | 75,614,900 |
| 2016-01-04 | $12.80 | $13.48 | $11.40 | $11.65 | $11.30 | 47,300,460 |
| 2016-01-01 | $12.27 | $12.27 | $12.27 | $12.27 | $11.90 | 0 |
| 2015-12-31 | $12.55 | $12.55 | $12.20 | $12.27 | $11.90 | 13,079,690 |
| 2015-12-30 | $12.19 | $12.64 | $12.00 | $12.46 | $12.09 | 27,996,780 |
| 2015-12-29 | $12.25 | $12.36 | $12.01 | $12.19 | $11.82 | 15,815,430 |
| 2015-12-28 | $12.75 | $12.75 | $12.28 | $12.29 | $11.92 | 19,187,870 |
| 2015-12-25 | $12.78 | $12.86 | $12.56 | $12.72 | $12.34 | 17,008,320 |
| 2015-12-24 | $12.52 | $12.79 | $12.51 | $12.69 | $12.31 | 13,240,090 |
| 2015-12-23 | $12.83 | $12.90 | $12.59 | $12.65 | $12.27 | 17,950,910 |
| 2015-12-22 | $12.93 | $12.98 | $12.67 | $12.87 | $12.48 | 19,422,130 |
| 2015-12-21 | $12.84 | $13.08 | $12.77 | $12.92 | $12.53 | 19,110,090 |
| 2015-12-18 | $13.00 | $13.06 | $12.78 | $12.83 | $12.45 | 17,735,680 |
| 2015-12-17 | $12.75 | $13.09 | $12.75 | $13.00 | $12.61 | 26,987,710 |
| 2015-12-16 | $12.80 | $12.88 | $12.61 | $12.67 | $12.29 | 16,552,970 |
| 2015-12-15 | $12.63 | $12.98 | $12.58 | $12.80 | $12.42 | 16,311,540 |
| 2015-12-14 | $12.49 | $12.86 | $12.28 | $12.78 | $12.40 | 18,504,250 |
| 2015-12-11 | $12.61 | $12.95 | $12.53 | $12.59 | $12.21 | 16,117,770 |
| 2015-12-10 | $12.98 | $13.00 | $12.55 | $12.61 | $12.23 | 20,018,500 |
| 2015-12-09 | $12.75 | $13.18 | $12.65 | $13.00 | $12.61 | 23,426,200 |
| 2015-12-08 | $13.33 | $13.33 | $12.84 | $12.86 | $12.47 | 23,082,630 |
| 2015-12-07 | $13.47 | $13.50 | $13.04 | $13.33 | $12.93 | 20,449,470 |
| 2015-12-04 | $13.59 | $13.86 | $13.38 | $13.48 | $13.08 | 36,041,370 |
| 2015-12-03 | $13.05 | $13.70 | $12.94 | $13.60 | $13.19 | 34,777,450 |
| 2015-12-02 | $13.07 | $13.18 | $12.35 | $13.01 | $12.62 | 21,121,330 |
| 2015-12-01 | $13.18 | $13.27 | $12.80 | $13.06 | $12.67 | 26,418,460 |
| 2015-11-30 | $13.26 | $13.65 | $12.25 | $13.15 | $12.76 | 48,302,630 |
| 2015-11-27 | $14.95 | $15.20 | $13.31 | $13.57 | $13.16 | 77,162,480 |
| 2015-11-26 | $14.50 | $15.27 | $14.07 | $14.71 | $14.27 | 92,877,060 |
| 2015-11-25 | $14.00 | $14.42 | $14.00 | $14.28 | $13.85 | 59,373,770 |
| 2015-11-24 | $13.54 | $13.90 | $13.49 | $13.73 | $13.32 | 19,769,530 |
| 2015-11-23 | $13.96 | $13.96 | $13.51 | $13.61 | $13.20 | 34,966,270 |
| 2015-11-20 | $14.15 | $14.24 | $13.88 | $13.96 | $13.54 | 36,715,000 |
| 2015-11-19 | $13.85 | $14.27 | $13.65 | $14.07 | $13.65 | 31,613,360 |
| 2015-11-18 | $14.40 | $14.49 | $13.68 | $13.81 | $13.40 | 39,122,700 |
| 2015-11-17 | $14.05 | $14.80 | $14.01 | $14.36 | $13.93 | 65,807,460 |
| 2015-11-16 | $13.60 | $14.20 | $13.49 | $13.99 | $13.57 | 30,448,130 |
| 2015-11-13 | $14.45 | $14.54 | $13.67 | $13.88 | $13.46 | 55,138,740 |
| 2015-11-12 | $14.46 | $14.93 | $14.30 | $14.65 | $14.21 | 71,749,030 |
| 2015-11-11 | $14.35 | $14.70 | $14.20 | $14.54 | $14.10 | 51,332,640 |
| 2015-11-10 | $14.26 | $14.69 | $14.08 | $14.34 | $13.91 | 55,122,400 |
| 2015-11-09 | $14.10 | $14.75 | $13.81 | $14.44 | $14.01 | 71,142,800 |
| 2015-11-06 | $13.98 | $14.75 | $13.92 | $14.36 | $13.93 | 70,163,910 |
| 2015-11-05 | $14.20 | $14.98 | $13.90 | $14.21 | $13.78 | 79,023,360 |
| 2015-11-04 | $13.43 | $14.11 | $13.37 | $14.09 | $13.67 | 52,329,210 |
| 2015-11-03 | $13.60 | $13.87 | $13.15 | $13.32 | $12.92 | 34,096,420 |
| 2015-11-02 | $13.58 | $14.36 | $13.41 | $13.53 | $13.12 | 39,331,980 |
| 2015-10-30 | $14.22 | $14.42 | $13.90 | $13.99 | $13.57 | 50,659,370 |
| 2015-10-29 | $14.30 | $15.18 | $13.81 | $14.54 | $14.10 | 84,198,770 |
| 2015-10-28 | $15.63 | $16.09 | $14.30 | $14.46 | $14.03 | 133,118,340 |
| 2015-10-27 | $13.66 | $15.35 | $13.62 | $15.35 | $14.89 | 121,081,340 |
| 2015-10-26 | $13.53 | $14.31 | $13.20 | $13.95 | $13.53 | 78,046,350 |
| 2015-10-23 | $13.35 | $13.67 | $13.04 | $13.36 | $12.96 | 63,346,960 |
| 2015-10-22 | $12.26 | $13.65 | $12.16 | $13.48 | $13.08 | 78,365,080 |
| 2015-10-21 | $14.00 | $14.00 | $12.71 | $12.71 | $12.33 | 71,077,580 |
| 2015-10-20 | $13.98 | $14.30 | $13.66 | $14.12 | $13.70 | 72,456,530 |
| 2015-10-19 | $14.11 | $14.56 | $13.51 | $13.96 | $13.54 | 86,643,430 |
| 2015-10-16 | $13.46 | $14.14 | $13.01 | $13.83 | $13.42 | 97,464,620 |
| 2015-10-15 | $12.80 | $13.60 | $12.58 | $13.36 | $12.96 | 65,268,050 |
| 2015-10-14 | $13.40 | $13.80 | $12.90 | $12.95 | $12.56 | 74,258,350 |
| 2015-10-13 | $13.40 | $13.98 | $13.18 | $13.62 | $13.21 | 105,175,130 |
| 2015-10-12 | $11.94 | $13.37 | $11.86 | $13.37 | $12.97 | 96,389,930 |
| 2015-10-09 | $11.90 | $12.88 | $11.60 | $12.15 | $11.79 | 79,853,030 |
| 2015-10-08 | $12.18 | $12.42 | $11.80 | $12.07 | $11.71 | 71,555,660 |
| 2015-10-07 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 0 |
| 2015-10-06 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 0 |
| 2015-10-05 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 0 |
| 2015-10-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 0 |
| 2015-10-01 | $11.75 | $11.75 | $11.75 | $11.75 | $11.40 | 0 |
| 2015-09-30 | $11.41 | $12.39 | $11.41 | $11.75 | $11.40 | 89,155,170 |
| 2015-09-29 | $11.88 | $12.08 | $11.13 | $11.37 | $11.03 | 77,180,960 |
| 2015-09-28 | $11.99 | $12.59 | $11.77 | $12.35 | $11.98 | 88,395,120 |
| 2015-09-25 | $13.58 | $13.85 | $12.10 | $12.28 | $11.91 | 154,973,500 |
| 2015-09-24 | $12.31 | $12.77 | $12.18 | $12.77 | $12.39 | 59,685,270 |
| 2015-09-23 | $10.50 | $11.61 | $10.00 | $11.61 | $11.26 | 113,341,630 |
| 2015-09-22 | $9.88 | $10.55 | $9.66 | $10.55 | $10.23 | 80,977,200 |
| 2015-09-21 | $8.72 | $9.59 | $8.60 | $9.59 | $9.30 | 53,931,660 |
| 2015-09-18 | $8.71 | $8.98 | $8.45 | $8.72 | $8.46 | 28,480,330 |
| 2015-09-17 | $9.05 | $9.50 | $8.67 | $8.69 | $8.43 | 46,349,230 |
| 2015-09-16 | $8.40 | $9.26 | $8.21 | $9.22 | $8.94 | 39,840,210 |
| 2015-09-15 | $9.00 | $9.09 | $8.42 | $8.42 | $8.17 | 29,617,460 |
| 2015-09-14 | $10.60 | $10.72 | $9.35 | $9.35 | $9.07 | 35,381,000 |
| 2015-09-11 | $10.50 | $10.80 | $10.20 | $10.39 | $10.08 | 34,430,780 |
| 2015-09-10 | $10.45 | $11.15 | $10.19 | $10.65 | $10.33 | 54,333,350 |
| 2015-09-09 | $10.38 | $10.90 | $10.11 | $10.69 | $10.37 | 53,867,350 |
| 2015-09-08 | $10.10 | $10.60 | $9.09 | $10.26 | $9.95 | 43,810,660 |
| 2015-09-07 | $10.60 | $11.23 | $9.90 | $10.06 | $9.76 | 40,941,830 |
| 2015-09-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.17 | 0 |
| 2015-09-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.17 | 0 |
| 2015-09-02 | $10.48 | $12.00 | $10.48 | $10.48 | $10.17 | 45,500,580 |
| 2015-09-01 | $12.56 | $12.58 | $11.64 | $11.64 | $11.29 | 36,863,460 |
| 2015-08-31 | $13.30 | $13.50 | $12.60 | $12.93 | $12.54 | 82,581,310 |
| 2015-08-28 | $11.84 | $12.74 | $11.59 | $12.74 | $12.36 | 55,382,450 |
| 2015-08-27 | $10.92 | $11.69 | $10.32 | $11.58 | $11.23 | 66,271,390 |
Asian Star Anchor Chain Company Ltd Jiangsu (601890) News Headlines
Recent Asian Star Anchor Chain Company Ltd Jiangsu (601890) News
Similar Companies to Asian Star Anchor Chain Company Ltd Jiangsu (601890) 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 | -- | -- | -- |