CTS International Logistics Corp Ltd (603128) Exchange: SHG
Data as of July 11, 2025
$6.23 ($0.06) 0.97%
CTS International Logistics Corp Ltd - Daily Information
Click for more stock information on CTS International Logistics Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.16 |
| Previous Close | $6.23 |
| High | $6.25 |
| Low | $6.16 |
| Adjusted Open | $6.16 |
| Previous Adjusted Close | $6.23 |
| Adjusted High | $6.25 |
| Adjusted Low | $6.16 |
About CTS International Logistics Corp Ltd (603128)
CTS International Logistics Corporation Limited is principally engaged in the provision of cross-border integrated logistics services and supply chain trading services. The Company's cross-border integrated logistics services mainly include international air transport, international shipping, international project logistics, warehousing and third-party logistics services.
Invest in CTS International Logistics Corp Ltd (603128)
Historical Stock Data for CTS International Logistics Corp Ltd (603128)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.16 | $6.25 | $6.16 | $6.23 | $6.23 | 27,128,350 |
| 2025-06-26 | $6.20 | $6.28 | $6.15 | $6.17 | $6.17 | 25,553,200 |
| 2025-06-25 | $6.16 | $6.22 | $6.13 | $6.21 | $6.21 | 28,665,400 |
| 2025-06-24 | $6.10 | $6.18 | $6.06 | $6.17 | $6.17 | 26,752,220 |
| 2025-06-23 | $5.99 | $6.15 | $5.99 | $6.13 | $6.13 | 27,242,300 |
| 2025-06-20 | $6.00 | $6.05 | $5.99 | $6.00 | $6.00 | 18,309,900 |
| 2025-06-19 | $6.13 | $6.16 | $5.98 | $6.00 | $6.00 | 33,301,800 |
| 2025-06-18 | $6.22 | $6.23 | $6.12 | $6.16 | $6.16 | 22,909,600 |
| 2025-06-17 | $6.20 | $6.26 | $6.17 | $6.24 | $6.24 | 20,953,380 |
| 2025-06-13 | $6.34 | $6.35 | $6.20 | $6.21 | $6.21 | 41,529,360 |
| 2025-06-12 | $6.49 | $6.50 | $6.38 | $6.39 | $6.39 | 32,718,000 |
| 2025-06-11 | $6.45 | $6.51 | $6.42 | $6.47 | $6.47 | 40,488,320 |
| 2025-06-10 | $6.40 | $6.53 | $6.28 | $6.51 | $6.51 | 68,287,800 |
| 2025-06-09 | $6.32 | $6.41 | $6.32 | $6.39 | $6.39 | 31,926,620 |
| 2025-06-06 | $6.37 | $6.39 | $6.30 | $6.34 | $6.34 | 34,302,260 |
| 2025-06-05 | $6.45 | $6.46 | $6.34 | $6.38 | $6.38 | 40,710,590 |
| 2025-06-04 | $6.51 | $6.53 | $6.38 | $6.45 | $6.45 | 46,986,220 |
| 2025-06-03 | $6.54 | $6.64 | $6.46 | $6.53 | $6.53 | 51,555,450 |
| 2025-05-30 | $6.57 | $6.68 | $6.46 | $6.54 | $6.54 | 55,583,240 |
| 2025-05-29 | $6.43 | $6.70 | $6.41 | $6.63 | $6.63 | 76,617,870 |
| 2025-05-28 | $6.46 | $6.59 | $6.37 | $6.45 | $6.45 | 67,945,110 |
| 2025-05-27 | $6.34 | $6.43 | $6.34 | $6.42 | $6.42 | 40,589,410 |
| 2025-05-26 | $6.30 | $6.38 | $6.29 | $6.37 | $6.37 | 30,901,990 |
| 2025-05-23 | $6.40 | $6.46 | $6.29 | $6.31 | $6.31 | 50,404,020 |
| 2025-05-22 | $6.54 | $6.60 | $6.42 | $6.43 | $6.43 | 67,402,290 |
| 2025-05-21 | $6.58 | $6.71 | $6.56 | $6.58 | $6.58 | 71,556,830 |
| 2025-05-20 | $6.71 | $6.75 | $6.55 | $6.64 | $6.64 | 71,856,290 |
| 2025-05-19 | $6.75 | $6.84 | $6.64 | $6.69 | $6.69 | 84,959,090 |
| 2025-05-16 | $6.93 | $7.00 | $6.67 | $6.72 | $6.72 | 140,985,900 |
| 2025-05-15 | $7.24 | $7.50 | $6.96 | $6.96 | $6.96 | 238,893,160 |
| 2025-05-14 | $6.53 | $7.24 | $6.52 | $7.24 | $7.24 | 221,440,540 |
| 2025-05-13 | $6.78 | $6.85 | $6.52 | $6.58 | $6.58 | 157,435,770 |
| 2025-05-12 | $6.34 | $6.48 | $6.27 | $6.44 | $6.44 | 103,174,780 |
| 2025-05-09 | $6.30 | $6.31 | $6.16 | $6.18 | $6.18 | 50,120,350 |
| 2025-05-08 | $6.23 | $6.37 | $6.20 | $6.31 | $6.31 | 63,909,020 |
| 2025-05-07 | $6.41 | $6.55 | $6.23 | $6.27 | $6.27 | 93,906,430 |
| 2025-05-06 | $6.11 | $6.30 | $6.11 | $6.28 | $6.28 | 78,945,030 |
| 2025-04-30 | $6.28 | $6.32 | $6.12 | $6.12 | $6.12 | 85,143,040 |
| 2025-04-29 | $6.37 | $6.47 | $6.25 | $6.28 | $6.28 | 90,964,390 |
| 2025-04-28 | $6.68 | $6.77 | $6.42 | $6.48 | $6.48 | 103,002,030 |
| 2025-04-25 | $6.75 | $6.90 | $6.58 | $6.64 | $6.64 | 129,463,160 |
| 2025-04-24 | $6.80 | $7.05 | $6.59 | $6.59 | $6.59 | 164,115,000 |
| 2025-04-23 | $7.55 | $7.66 | $7.00 | $7.00 | $7.00 | 259,049,000 |
| 2025-04-22 | $7.10 | $7.62 | $7.09 | $7.62 | $7.62 | 262,424,160 |
| 2025-04-21 | $7.00 | $7.45 | $6.80 | $6.93 | $6.93 | 213,036,340 |
| 2025-04-18 | $7.51 | $7.76 | $7.16 | $7.16 | $7.16 | 262,282,800 |
| 2025-04-17 | $7.89 | $7.96 | $7.30 | $7.96 | $7.96 | 384,767,850 |
| 2025-04-16 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 26,573,730 |
| 2025-04-15 | $5.96 | $6.58 | $5.85 | $6.58 | $6.58 | 72,378,190 |
| 2025-04-14 | $6.06 | $6.15 | $5.96 | $5.98 | $5.98 | 88,640,260 |
| 2025-04-11 | $6.24 | $6.44 | $6.05 | $6.12 | $6.12 | 135,050,400 |
| 2025-04-10 | $6.03 | $6.30 | $5.95 | $6.12 | $6.12 | 124,211,540 |
| 2025-04-09 | $5.47 | $5.93 | $5.37 | $5.91 | $5.91 | 74,132,880 |
| 2025-04-08 | $5.34 | $5.47 | $5.27 | $5.40 | $5.40 | 32,707,850 |
| 2025-04-07 | $5.74 | $5.74 | $5.34 | $5.34 | $5.34 | 39,554,110 |
| 2025-04-03 | $5.75 | $5.95 | $5.74 | $5.93 | $5.93 | 41,576,250 |
| 2025-04-02 | $5.72 | $5.86 | $5.71 | $5.81 | $5.81 | 22,397,770 |
| 2025-04-01 | $5.70 | $5.77 | $5.69 | $5.72 | $5.72 | 13,884,330 |
| 2025-03-31 | $5.76 | $5.79 | $5.67 | $5.69 | $5.69 | 14,743,030 |
| 2025-03-28 | $5.80 | $5.83 | $5.75 | $5.78 | $5.78 | 12,619,730 |
| 2025-03-27 | $5.83 | $5.86 | $5.78 | $5.81 | $5.81 | 12,927,130 |
| 2025-03-26 | $5.75 | $5.88 | $5.74 | $5.86 | $5.86 | 25,735,210 |
| 2025-03-25 | $5.73 | $5.77 | $5.69 | $5.76 | $5.76 | 13,743,380 |
| 2025-03-24 | $5.81 | $5.84 | $5.66 | $5.73 | $5.73 | 24,490,140 |
| 2025-03-21 | $5.83 | $5.90 | $5.79 | $5.81 | $5.81 | 22,991,940 |
| 2025-03-20 | $5.81 | $5.89 | $5.81 | $5.84 | $5.84 | 24,191,580 |
| 2025-03-19 | $5.82 | $5.85 | $5.79 | $5.82 | $5.82 | 17,057,980 |
| 2025-03-18 | $5.86 | $5.87 | $5.81 | $5.83 | $5.83 | 19,950,770 |
| 2025-03-17 | $5.78 | $5.85 | $5.77 | $5.84 | $5.84 | 27,479,530 |
| 2025-03-14 | $5.72 | $5.78 | $5.71 | $5.77 | $5.77 | 23,196,730 |
| 2025-03-13 | $5.73 | $5.74 | $5.67 | $5.71 | $5.71 | 14,086,550 |
| 2025-03-12 | $5.76 | $5.76 | $5.71 | $5.73 | $5.73 | 16,240,010 |
| 2025-03-11 | $5.75 | $5.77 | $5.69 | $5.76 | $5.76 | 16,943,220 |
| 2025-03-10 | $5.69 | $5.79 | $5.65 | $5.79 | $5.79 | 23,353,880 |
| 2025-03-07 | $5.74 | $5.74 | $5.65 | $5.67 | $5.67 | 16,705,300 |
| 2025-03-06 | $5.76 | $5.77 | $5.70 | $5.74 | $5.74 | 26,676,000 |
| 2025-03-05 | $5.66 | $5.79 | $5.61 | $5.77 | $5.77 | 27,927,150 |
| 2025-03-04 | $5.60 | $5.68 | $5.58 | $5.67 | $5.67 | 14,666,120 |
| 2025-03-03 | $5.64 | $5.69 | $5.61 | $5.63 | $5.63 | 19,837,460 |
| 2025-02-28 | $5.72 | $5.72 | $5.62 | $5.62 | $5.62 | 17,371,060 |
| 2025-02-27 | $5.66 | $5.73 | $5.61 | $5.73 | $5.73 | 19,900,410 |
| 2025-02-26 | $5.62 | $5.69 | $5.62 | $5.67 | $5.67 | 14,176,720 |
| 2025-02-25 | $5.71 | $5.72 | $5.60 | $5.61 | $5.61 | 22,638,170 |
| 2025-02-24 | $5.71 | $5.78 | $5.70 | $5.73 | $5.73 | 18,093,790 |
| 2025-02-20 | $5.79 | $5.84 | $5.73 | $5.79 | $5.79 | 17,858,700 |
| 2025-02-19 | $5.78 | $5.80 | $5.74 | $5.79 | $5.79 | 14,443,990 |
| 2025-02-18 | $5.91 | $5.91 | $5.75 | $5.78 | $5.78 | 22,785,650 |
| 2025-02-17 | $5.89 | $5.95 | $5.87 | $5.91 | $5.91 | 19,946,160 |
| 2025-02-14 | $5.87 | $5.91 | $5.84 | $5.87 | $5.87 | 14,794,980 |
| 2025-02-13 | $5.94 | $5.95 | $5.87 | $5.89 | $5.89 | 19,407,090 |
| 2025-02-12 | $5.95 | $6.00 | $5.88 | $5.93 | $5.93 | 20,513,720 |
| 2025-02-11 | $6.04 | $6.05 | $5.89 | $5.98 | $5.98 | 19,501,770 |
| 2025-02-10 | $6.06 | $6.08 | $6.00 | $6.04 | $6.04 | 17,941,210 |
| 2025-02-07 | $5.95 | $6.06 | $5.92 | $6.03 | $6.03 | 22,311,890 |
| 2025-02-06 | $5.90 | $5.95 | $5.83 | $5.94 | $5.94 | 22,977,630 |
| 2025-02-05 | $6.15 | $6.16 | $5.82 | $5.87 | $5.87 | 34,727,220 |
| 2025-01-27 | $6.13 | $6.19 | $6.11 | $6.12 | $6.12 | 15,627,050 |
| 2025-01-24 | $6.10 | $6.14 | $6.06 | $6.13 | $6.13 | 13,476,190 |
| 2025-01-23 | $6.09 | $6.17 | $6.08 | $6.10 | $6.10 | 18,004,810 |
| 2025-01-22 | $6.12 | $6.13 | $5.98 | $6.04 | $6.04 | 13,964,950 |
| 2025-01-21 | $6.19 | $6.22 | $6.10 | $6.14 | $6.14 | 13,232,560 |
| 2025-01-20 | $6.22 | $6.24 | $6.13 | $6.16 | $6.16 | 16,186,470 |
| 2025-01-17 | $6.18 | $6.19 | $6.12 | $6.16 | $6.16 | 13,269,830 |
| 2025-01-16 | $6.17 | $6.29 | $6.13 | $6.18 | $6.18 | 26,263,470 |
| 2025-01-15 | $6.03 | $6.45 | $6.00 | $6.19 | $6.19 | 49,168,360 |
| 2025-01-14 | $5.81 | $6.01 | $5.79 | $5.99 | $5.99 | 19,693,200 |
| 2025-01-13 | $5.79 | $5.83 | $5.72 | $5.79 | $5.79 | 13,432,800 |
| 2025-01-09 | $6.06 | $6.08 | $5.98 | $5.99 | $5.99 | 17,219,760 |
| 2025-01-08 | $6.13 | $6.15 | $5.93 | $6.09 | $6.09 | 26,128,210 |
| 2025-01-07 | $6.15 | $6.18 | $6.03 | $6.17 | $6.17 | 20,387,600 |
| 2025-01-06 | $6.06 | $6.19 | $5.99 | $6.15 | $6.15 | 20,841,810 |
| 2025-01-03 | $6.26 | $6.30 | $6.02 | $6.05 | $6.05 | 30,010,270 |
| 2025-01-02 | $6.43 | $6.50 | $6.21 | $6.28 | $6.28 | 31,416,830 |
| 2024-12-31 | $6.56 | $6.62 | $6.40 | $6.43 | $6.43 | 33,300,300 |
| 2024-12-30 | $6.95 | $6.95 | $6.52 | $6.54 | $6.54 | 63,814,930 |
| 2024-12-27 | $7.05 | $7.17 | $6.94 | $6.96 | $6.96 | 40,828,960 |
| 2024-12-26 | $7.06 | $7.12 | $6.89 | $7.04 | $7.04 | 43,588,410 |
| 2024-12-25 | $7.17 | $7.46 | $7.00 | $7.11 | $7.11 | 70,356,980 |
| 2024-12-24 | $6.97 | $7.29 | $6.92 | $7.22 | $7.22 | 64,431,220 |
| 2024-12-23 | $7.10 | $7.17 | $6.89 | $6.94 | $6.94 | 51,572,260 |
| 2024-12-20 | $6.88 | $7.46 | $6.88 | $7.19 | $7.19 | 87,491,160 |
| 2024-12-19 | $6.71 | $7.45 | $6.60 | $7.13 | $7.13 | 104,304,990 |
| 2024-12-18 | $6.79 | $6.86 | $6.69 | $6.77 | $6.77 | 31,299,100 |
| 2024-12-17 | $6.97 | $7.02 | $6.70 | $6.72 | $6.72 | 47,543,220 |
| 2024-12-16 | $6.88 | $7.17 | $6.72 | $7.05 | $7.05 | 71,702,070 |
| 2024-12-13 | $6.66 | $6.98 | $6.63 | $6.82 | $6.82 | 79,665,790 |
| 2024-12-12 | $6.60 | $6.67 | $6.52 | $6.67 | $6.67 | 25,753,930 |
| 2024-12-11 | $6.51 | $6.65 | $6.50 | $6.59 | $6.59 | 22,682,550 |
| 2024-12-10 | $6.69 | $6.70 | $6.47 | $6.49 | $6.49 | 32,520,460 |
| 2024-12-09 | $6.62 | $6.66 | $6.48 | $6.52 | $6.52 | 26,672,360 |
| 2024-12-06 | $6.70 | $6.71 | $6.59 | $6.65 | $6.65 | 25,653,550 |
| 2024-12-05 | $6.67 | $6.77 | $6.55 | $6.70 | $6.70 | 40,646,300 |
| 2024-12-04 | $6.62 | $6.85 | $6.52 | $6.66 | $6.66 | 60,864,680 |
| 2024-12-03 | $6.49 | $6.74 | $6.42 | $6.70 | $6.70 | 68,535,330 |
| 2024-12-02 | $6.39 | $6.52 | $6.37 | $6.47 | $6.47 | 38,742,690 |
| 2024-11-29 | $6.30 | $6.41 | $6.27 | $6.39 | $6.39 | 40,763,610 |
| 2024-11-28 | $6.45 | $6.45 | $6.28 | $6.34 | $6.34 | 38,525,360 |
| 2024-11-27 | $6.43 | $6.44 | $6.14 | $6.38 | $6.38 | 35,931,840 |
| 2024-11-26 | $6.26 | $6.45 | $6.21 | $6.42 | $6.42 | 42,937,210 |
| 2024-11-25 | $6.23 | $6.42 | $6.11 | $6.27 | $6.27 | 37,604,940 |
| 2024-11-22 | $6.60 | $6.77 | $6.22 | $6.23 | $6.23 | 70,731,210 |
| 2024-11-21 | $6.29 | $6.50 | $6.27 | $6.46 | $6.46 | 46,223,150 |
| 2024-11-20 | $6.25 | $6.35 | $6.25 | $6.30 | $6.30 | 33,383,830 |
| 2024-11-19 | $6.21 | $6.32 | $6.14 | $6.30 | $6.30 | 36,548,950 |
| 2024-11-18 | $6.16 | $6.28 | $6.13 | $6.18 | $6.18 | 32,087,350 |
| 2024-11-15 | $6.10 | $6.28 | $6.10 | $6.14 | $6.14 | 32,714,860 |
| 2024-11-14 | $6.31 | $6.31 | $6.10 | $6.11 | $6.11 | 31,635,800 |
| 2024-11-13 | $6.24 | $6.40 | $6.23 | $6.30 | $6.30 | 44,270,980 |
| 2024-11-12 | $6.22 | $6.29 | $6.13 | $6.21 | $6.21 | 29,797,740 |
| 2024-11-11 | $6.26 | $6.28 | $6.17 | $6.23 | $6.23 | 25,757,250 |
| 2024-11-08 | $6.41 | $6.44 | $6.21 | $6.25 | $6.25 | 35,629,630 |
| 2024-11-07 | $6.19 | $6.38 | $6.18 | $6.37 | $6.37 | 36,547,300 |
| 2024-11-06 | $6.21 | $6.38 | $6.18 | $6.26 | $6.26 | 45,546,900 |
| 2024-11-05 | $6.15 | $6.24 | $6.14 | $6.21 | $6.21 | 37,468,970 |
| 2024-11-04 | $6.07 | $6.20 | $6.07 | $6.17 | $6.17 | 21,600,880 |
| 2024-11-01 | $6.15 | $6.20 | $6.01 | $6.07 | $6.07 | 28,515,570 |
| 2024-10-31 | $6.16 | $6.21 | $6.11 | $6.19 | $6.19 | 31,461,280 |
| 2024-10-30 | $6.14 | $6.39 | $6.08 | $6.22 | $6.22 | 47,204,860 |
| 2024-10-29 | $6.16 | $6.22 | $6.03 | $6.08 | $6.08 | 31,909,780 |
| 2024-10-28 | $5.99 | $6.17 | $5.95 | $6.15 | $6.15 | 34,843,900 |
| 2024-10-25 | $5.80 | $5.96 | $5.80 | $5.96 | $5.96 | 24,886,230 |
| 2024-10-24 | $5.82 | $5.88 | $5.76 | $5.81 | $5.81 | 15,857,750 |
| 2024-10-23 | $5.90 | $5.94 | $5.78 | $5.86 | $5.86 | 33,987,840 |
| 2024-10-22 | $5.64 | $5.83 | $5.60 | $5.83 | $5.83 | 28,853,240 |
| 2024-10-21 | $5.69 | $5.73 | $5.62 | $5.64 | $5.64 | 26,214,180 |
| 2024-10-18 | $5.66 | $5.82 | $5.61 | $5.76 | $5.76 | 32,805,250 |
| 2024-10-17 | $5.79 | $5.85 | $5.66 | $5.67 | $5.67 | 25,590,060 |
| 2024-10-16 | $5.71 | $5.85 | $5.71 | $5.80 | $5.80 | 18,250,790 |
| 2024-10-15 | $5.96 | $5.96 | $5.74 | $5.76 | $5.76 | 26,113,010 |
| 2024-10-14 | $5.96 | $6.00 | $5.82 | $5.97 | $5.97 | 21,951,260 |
| 2024-10-11 | $6.06 | $6.08 | $5.84 | $5.90 | $5.90 | 21,066,870 |
| 2024-10-10 | $6.00 | $6.20 | $5.91 | $6.04 | $6.04 | 28,711,030 |
| 2024-10-09 | $6.32 | $6.34 | $5.94 | $5.95 | $5.95 | 45,516,120 |
| 2024-10-08 | $6.99 | $7.00 | $6.29 | $6.47 | $6.47 | 65,376,140 |
| 2024-09-30 | $6.07 | $6.43 | $6.05 | $6.37 | $6.37 | 53,657,600 |
| 2024-09-27 | $5.80 | $5.91 | $5.76 | $5.90 | $5.90 | 16,857,480 |
| 2024-09-26 | $5.50 | $5.72 | $5.48 | $5.70 | $5.70 | 19,944,890 |
| 2024-09-25 | $5.45 | $5.60 | $5.45 | $5.49 | $5.49 | 17,040,430 |
| 2024-09-24 | $5.22 | $5.41 | $5.22 | $5.40 | $5.40 | 17,117,940 |
| 2024-09-23 | $5.17 | $5.21 | $5.15 | $5.19 | $5.19 | 6,047,240 |
| 2024-09-20 | $5.20 | $5.22 | $5.13 | $5.16 | $5.16 | 7,552,460 |
| 2024-09-19 | $5.09 | $5.28 | $5.08 | $5.22 | $5.22 | 13,337,740 |
| 2024-09-18 | $5.05 | $5.10 | $4.99 | $5.07 | $5.07 | 8,521,060 |
| 2024-09-13 | $5.09 | $5.09 | $5.02 | $5.04 | $5.04 | 7,956,910 |
| 2024-09-12 | $5.05 | $5.15 | $5.05 | $5.07 | $5.07 | 7,478,680 |
| 2024-09-11 | $5.11 | $5.11 | $5.02 | $5.05 | $5.05 | 9,895,100 |
| 2024-09-10 | $5.23 | $5.25 | $5.05 | $5.12 | $5.12 | 13,418,150 |
| 2024-09-09 | $5.30 | $5.31 | $5.20 | $5.22 | $5.22 | 8,553,100 |
| 2024-09-06 | $5.40 | $5.41 | $5.28 | $5.31 | $5.31 | 10,495,930 |
| 2024-09-05 | $5.36 | $5.43 | $5.35 | $5.40 | $5.40 | 6,751,260 |
| 2024-09-04 | $5.34 | $5.43 | $5.32 | $5.36 | $5.36 | 10,596,250 |
| 2024-09-03 | $5.30 | $5.40 | $5.28 | $5.37 | $5.37 | 12,172,430 |
| 2024-09-02 | $5.30 | $5.35 | $5.29 | $5.30 | $5.30 | 10,626,310 |
| 2024-08-30 | $5.19 | $5.40 | $5.19 | $5.33 | $5.33 | 13,699,880 |
| 2024-08-29 | $5.11 | $5.25 | $5.11 | $5.23 | $5.23 | 13,337,250 |
| 2024-08-28 | $5.18 | $5.24 | $5.14 | $5.16 | $5.16 | 9,474,650 |
| 2024-08-27 | $5.28 | $5.28 | $5.16 | $5.21 | $5.21 | 14,684,790 |
| 2024-08-26 | $5.28 | $5.37 | $5.21 | $5.28 | $5.28 | 13,239,480 |
| 2024-08-23 | $5.13 | $5.18 | $5.08 | $5.12 | $5.12 | 8,070,140 |
| 2024-08-22 | $5.21 | $5.25 | $5.12 | $5.13 | $5.13 | 6,694,480 |
| 2024-08-21 | $5.26 | $5.29 | $5.21 | $5.23 | $5.23 | 5,417,800 |
| 2024-08-20 | $5.36 | $5.38 | $5.22 | $5.26 | $5.26 | 8,301,500 |
| 2024-08-19 | $5.32 | $5.42 | $5.31 | $5.36 | $5.36 | 9,005,590 |
| 2024-08-16 | $5.47 | $5.49 | $5.31 | $5.32 | $5.32 | 11,404,210 |
| 2024-08-15 | $5.45 | $5.54 | $5.42 | $5.45 | $5.45 | 8,992,900 |
| 2024-08-14 | $5.52 | $5.55 | $5.46 | $5.47 | $5.47 | 4,801,250 |
| 2024-08-13 | $5.49 | $5.53 | $5.44 | $5.53 | $5.53 | 6,302,200 |
| 2024-08-12 | $5.46 | $5.51 | $5.42 | $5.49 | $5.49 | 7,741,800 |
| 2024-08-09 | $5.50 | $5.58 | $5.47 | $5.48 | $5.48 | 8,268,700 |
| 2024-08-08 | $5.47 | $5.52 | $5.39 | $5.49 | $5.49 | 7,822,280 |
| 2024-08-07 | $5.49 | $5.52 | $5.45 | $5.46 | $5.46 | 8,105,800 |
| 2024-08-06 | $5.51 | $5.55 | $5.43 | $5.49 | $5.49 | 10,092,300 |
| 2024-08-05 | $5.50 | $5.63 | $5.44 | $5.46 | $5.46 | 12,910,400 |
| 2024-08-02 | $5.53 | $5.71 | $5.51 | $5.52 | $5.52 | 14,381,000 |
| 2024-08-01 | $5.58 | $5.64 | $5.52 | $5.59 | $5.59 | 11,244,890 |
| 2024-07-31 | $5.40 | $5.62 | $5.38 | $5.59 | $5.59 | 17,082,930 |
| 2024-07-30 | $5.28 | $5.43 | $5.23 | $5.41 | $5.41 | 13,814,260 |
| 2024-07-29 | $5.27 | $5.30 | $5.19 | $5.26 | $5.26 | 9,927,480 |
| 2024-07-26 | $5.16 | $5.28 | $5.16 | $5.25 | $5.25 | 7,374,850 |
| 2024-07-25 | $5.09 | $5.20 | $5.08 | $5.19 | $5.19 | 10,415,360 |
| 2024-07-24 | $5.27 | $5.27 | $5.09 | $5.10 | $5.10 | 18,831,780 |
| 2024-07-23 | $5.31 | $5.37 | $5.26 | $5.28 | $5.28 | 11,508,230 |
| 2024-07-22 | $5.28 | $5.36 | $5.27 | $5.30 | $5.30 | 11,540,830 |
| 2024-07-19 | $5.31 | $5.31 | $5.22 | $5.28 | $5.28 | 11,985,540 |
| 2024-07-18 | $5.26 | $5.35 | $5.21 | $5.33 | $5.33 | 14,023,500 |
| 2024-07-17 | $5.32 | $5.42 | $5.25 | $5.29 | $5.29 | 19,193,760 |
| 2024-07-16 | $5.36 | $5.39 | $5.28 | $5.31 | $5.31 | 11,061,130 |
| 2024-07-15 | $5.57 | $5.59 | $5.45 | $5.56 | $5.56 | 8,416,030 |
| 2024-07-12 | $5.64 | $5.66 | $5.58 | $5.60 | $5.60 | 10,685,220 |
| 2024-07-11 | $5.59 | $5.66 | $5.57 | $5.65 | $5.65 | 10,848,100 |
| 2024-07-10 | $5.50 | $5.62 | $5.48 | $5.51 | $5.51 | 8,992,700 |
| 2024-07-09 | $5.43 | $5.56 | $5.34 | $5.52 | $5.52 | 14,278,200 |
| 2024-07-08 | $5.71 | $5.72 | $5.40 | $5.42 | $5.42 | 20,956,820 |
| 2024-07-05 | $5.64 | $5.77 | $5.61 | $5.73 | $5.73 | 7,943,720 |
| 2024-07-04 | $5.80 | $5.81 | $5.63 | $5.66 | $5.66 | 9,066,900 |
| 2024-07-03 | $5.78 | $5.81 | $5.74 | $5.78 | $5.78 | 6,908,620 |
| 2024-07-02 | $5.76 | $5.83 | $5.75 | $5.81 | $5.81 | 8,934,200 |
| 2024-07-01 | $5.76 | $5.80 | $5.64 | $5.78 | $5.78 | 14,361,430 |
| 2024-06-28 | $5.72 | $5.87 | $5.72 | $5.77 | $5.77 | 14,493,220 |
| 2024-06-27 | $5.87 | $5.91 | $5.71 | $5.72 | $5.72 | 11,040,360 |
| 2024-06-26 | $5.75 | $5.92 | $5.70 | $5.91 | $5.91 | 10,277,300 |
| 2024-06-25 | $5.76 | $5.82 | $5.73 | $5.77 | $5.77 | 8,660,090 |
| 2024-06-24 | $5.93 | $5.94 | $5.76 | $5.76 | $5.76 | 12,147,430 |
| 2024-06-21 | $5.87 | $5.95 | $5.86 | $5.93 | $5.93 | 7,491,610 |
| 2024-06-20 | $6.03 | $6.04 | $5.90 | $5.90 | $5.90 | 10,017,920 |
| 2024-06-19 | $6.10 | $6.11 | $6.02 | $6.03 | $6.03 | 7,199,100 |
| 2024-06-18 | $5.96 | $6.12 | $5.96 | $6.09 | $6.09 | 12,182,160 |
| 2024-06-17 | $6.06 | $6.07 | $5.93 | $5.98 | $5.98 | 18,342,010 |
| 2024-06-14 | $6.07 | $6.14 | $6.00 | $6.09 | $6.09 | 14,186,770 |
| 2024-06-13 | $6.28 | $6.28 | $6.06 | $6.07 | $6.07 | 21,649,990 |
| 2024-06-12 | $6.25 | $6.31 | $6.24 | $6.26 | $6.26 | 10,851,490 |
| 2024-06-11 | $6.33 | $6.34 | $6.18 | $6.24 | $6.24 | 14,537,360 |
| 2024-06-07 | $6.40 | $6.42 | $6.27 | $6.32 | $6.32 | 14,713,100 |
| 2024-06-06 | $6.43 | $6.47 | $6.30 | $6.36 | $6.36 | 16,510,660 |
| 2024-06-05 | $6.66 | $6.67 | $6.41 | $6.42 | $6.42 | 15,733,430 |
| 2024-06-04 | $6.54 | $6.68 | $6.49 | $6.67 | $6.67 | 10,237,200 |
| 2024-06-03 | $6.65 | $6.71 | $6.48 | $6.55 | $6.55 | 16,720,890 |
| 2024-05-31 | $6.68 | $6.75 | $6.64 | $6.66 | $6.66 | 7,879,530 |
| 2024-05-30 | $6.68 | $6.73 | $6.65 | $6.69 | $6.69 | 6,779,760 |
| 2024-05-29 | $6.68 | $6.79 | $6.67 | $6.71 | $6.71 | 8,898,470 |
| 2024-05-28 | $6.90 | $6.92 | $6.68 | $6.70 | $6.70 | 17,832,510 |
| 2024-05-27 | $6.87 | $6.97 | $6.77 | $6.94 | $6.94 | 18,029,850 |
| 2024-05-24 | $6.80 | $6.87 | $6.73 | $6.78 | $6.78 | 12,691,070 |
| 2024-05-23 | $7.04 | $7.05 | $6.78 | $6.80 | $6.80 | 19,264,640 |
| 2024-05-22 | $7.02 | $7.12 | $7.02 | $7.05 | $7.05 | 12,026,640 |
| 2024-05-21 | $7.01 | $7.23 | $6.96 | $7.06 | $7.06 | 23,624,960 |
| 2024-05-20 | $6.99 | $7.08 | $6.95 | $7.02 | $7.02 | 17,126,070 |
| 2024-05-17 | $6.98 | $7.09 | $6.91 | $7.01 | $7.01 | 15,741,610 |
| 2024-05-16 | $7.13 | $7.24 | $6.96 | $6.99 | $6.99 | 30,424,680 |
| 2024-05-15 | $7.13 | $7.23 | $7.06 | $7.13 | $7.13 | 21,974,560 |
| 2024-05-14 | $7.02 | $7.22 | $7.01 | $7.19 | $7.19 | 35,063,000 |
| 2024-05-13 | $6.92 | $7.14 | $6.76 | $7.06 | $7.06 | 39,804,600 |
| 2024-05-10 | $6.94 | $7.01 | $6.82 | $6.95 | $6.95 | 21,962,220 |
| 2024-05-09 | $6.70 | $6.93 | $6.68 | $6.91 | $6.91 | 28,951,110 |
| 2024-05-08 | $6.90 | $6.90 | $6.69 | $6.72 | $6.72 | 18,743,910 |
| 2024-05-07 | $6.90 | $6.94 | $6.80 | $6.90 | $6.90 | 22,551,450 |
| 2024-05-06 | $6.75 | $6.93 | $6.69 | $6.90 | $6.90 | 24,872,850 |
| 2024-04-30 | $6.70 | $6.79 | $6.57 | $6.65 | $6.65 | 24,223,560 |
| 2024-04-29 | $6.52 | $6.74 | $6.51 | $6.70 | $6.70 | 22,253,150 |
| 2024-04-26 | $6.46 | $6.54 | $6.41 | $6.53 | $6.53 | 20,193,140 |
| 2024-04-25 | $6.38 | $6.49 | $6.32 | $6.48 | $6.48 | 21,767,670 |
| 2024-04-24 | $6.24 | $6.41 | $6.13 | $6.40 | $6.40 | 25,500,660 |
| 2024-04-23 | $6.65 | $6.66 | $6.17 | $6.22 | $6.22 | 44,051,630 |
| 2024-04-22 | $6.78 | $6.91 | $6.34 | $6.59 | $6.59 | 43,609,840 |
| 2024-04-19 | $6.84 | $7.03 | $6.79 | $6.92 | $6.92 | 13,922,160 |
| 2024-04-18 | $6.95 | $6.99 | $6.83 | $6.84 | $6.84 | 17,926,020 |
| 2024-04-17 | $6.84 | $6.95 | $6.84 | $6.95 | $6.95 | 18,307,760 |
| 2024-04-16 | $7.05 | $7.09 | $6.79 | $6.82 | $6.82 | 20,359,750 |
| 2024-04-15 | $6.96 | $7.19 | $6.85 | $7.09 | $7.09 | 28,747,970 |
| 2024-04-12 | $6.81 | $7.03 | $6.81 | $6.99 | $6.99 | 19,587,140 |
| 2024-04-11 | $6.77 | $6.92 | $6.73 | $6.84 | $6.84 | 14,807,300 |
| 2024-04-10 | $6.83 | $6.85 | $6.70 | $6.77 | $6.77 | 11,519,830 |
| 2024-04-09 | $6.77 | $6.87 | $6.69 | $6.83 | $6.83 | 12,942,880 |
| 2024-04-08 | $6.91 | $6.93 | $6.72 | $6.72 | $6.72 | 16,348,580 |
| 2024-04-03 | $6.99 | $7.03 | $6.89 | $6.94 | $6.94 | 13,808,740 |
| 2024-04-02 | $6.93 | $7.07 | $6.88 | $6.99 | $6.99 | 29,019,980 |
| 2024-04-01 | $6.66 | $6.98 | $6.66 | $6.93 | $6.93 | 30,148,630 |
| 2024-03-29 | $6.59 | $6.64 | $6.51 | $6.64 | $6.64 | 10,366,840 |
| 2024-03-28 | $6.52 | $6.66 | $6.50 | $6.58 | $6.58 | 10,631,590 |
| 2024-03-27 | $6.73 | $6.74 | $6.52 | $6.52 | $6.52 | 12,968,770 |
| 2024-03-26 | $6.65 | $6.74 | $6.65 | $6.72 | $6.72 | 11,430,010 |
| 2024-03-25 | $6.81 | $6.86 | $6.70 | $6.71 | $6.71 | 14,272,270 |
| 2024-03-22 | $7.00 | $7.00 | $6.82 | $6.86 | $6.86 | 15,555,770 |
| 2024-03-21 | $7.05 | $7.08 | $6.97 | $7.02 | $7.02 | 12,257,910 |
| 2024-03-20 | $6.96 | $7.07 | $6.91 | $7.05 | $7.05 | 20,825,640 |
| 2024-03-19 | $7.15 | $7.16 | $6.91 | $6.93 | $6.93 | 36,054,440 |
| 2024-03-18 | $7.07 | $7.19 | $6.98 | $7.19 | $7.19 | 23,799,470 |
| 2024-03-15 | $7.12 | $7.14 | $6.96 | $7.07 | $7.07 | 20,462,860 |
| 2024-03-14 | $7.24 | $7.34 | $7.07 | $7.12 | $7.12 | 20,938,630 |
| 2024-03-13 | $7.36 | $7.41 | $7.16 | $7.23 | $7.23 | 22,570,150 |
| 2024-03-12 | $7.39 | $7.44 | $7.29 | $7.40 | $7.40 | 15,153,220 |
| 2024-03-11 | $7.45 | $7.52 | $7.26 | $7.38 | $7.38 | 19,494,590 |
| 2024-03-08 | $7.40 | $7.68 | $7.40 | $7.48 | $7.48 | 16,866,840 |
| 2024-03-07 | $7.46 | $7.63 | $7.42 | $7.43 | $7.43 | 19,107,000 |
| 2024-03-06 | $7.36 | $7.54 | $7.31 | $7.41 | $7.41 | 13,207,190 |
| 2024-03-05 | $7.47 | $7.47 | $7.30 | $7.36 | $7.36 | 9,888,930 |
| 2024-03-04 | $7.49 | $7.55 | $7.36 | $7.48 | $7.48 | 16,298,400 |
| 2024-03-01 | $7.58 | $7.59 | $7.41 | $7.52 | $7.52 | 11,069,200 |
| 2024-02-29 | $7.46 | $7.62 | $7.45 | $7.57 | $7.57 | 8,481,520 |
| 2024-02-28 | $7.80 | $7.88 | $7.47 | $7.47 | $7.47 | 14,482,960 |
| 2024-02-27 | $7.73 | $7.87 | $7.70 | $7.85 | $7.85 | 13,199,020 |
| 2024-02-26 | $7.99 | $8.08 | $7.70 | $7.80 | $7.80 | 16,218,350 |
| 2024-02-23 | $7.64 | $7.81 | $7.58 | $7.80 | $7.80 | 15,636,790 |
| 2024-02-22 | $7.42 | $7.68 | $7.36 | $7.66 | $7.66 | 14,229,390 |
| 2024-02-21 | $7.49 | $7.73 | $7.42 | $7.49 | $7.49 | 14,170,290 |
| 2024-02-20 | $7.23 | $7.64 | $7.18 | $7.55 | $7.55 | 16,490,580 |
| 2024-02-19 | $7.26 | $7.35 | $7.10 | $7.29 | $7.29 | 17,064,960 |
| 2024-02-08 | $7.38 | $7.69 | $7.18 | $7.20 | $7.20 | 23,315,280 |
| 2024-02-07 | $6.92 | $7.48 | $6.86 | $7.38 | $7.38 | 21,712,000 |
| 2024-02-06 | $6.38 | $7.04 | $6.18 | $6.92 | $6.92 | 18,320,480 |
| 2024-02-05 | $6.60 | $6.67 | $6.17 | $6.40 | $6.40 | 18,894,530 |
| 2024-02-02 | $6.81 | $6.92 | $6.45 | $6.71 | $6.71 | 19,988,330 |
| 2024-02-01 | $7.00 | $7.15 | $6.77 | $6.86 | $6.86 | 24,060,060 |
| 2024-01-31 | $7.05 | $7.39 | $7.00 | $7.07 | $7.07 | 24,846,950 |
| 2024-01-30 | $7.57 | $7.83 | $7.45 | $7.48 | $7.48 | 25,559,370 |
| 2024-01-29 | $7.86 | $7.92 | $7.50 | $7.56 | $7.56 | 28,741,640 |
| 2024-01-26 | $7.88 | $7.99 | $7.77 | $7.90 | $7.90 | 35,194,290 |
| 2024-01-25 | $7.73 | $8.11 | $7.61 | $7.96 | $7.96 | 53,272,030 |
| 2024-01-24 | $7.34 | $7.72 | $7.24 | $7.72 | $7.72 | 41,741,730 |
| 2024-01-23 | $6.72 | $7.09 | $6.59 | $7.02 | $7.02 | 14,517,450 |
| 2024-01-22 | $7.06 | $7.10 | $6.64 | $6.71 | $6.71 | 12,112,170 |
| 2024-01-19 | $7.18 | $7.26 | $7.06 | $7.15 | $7.15 | 14,461,800 |
| 2024-01-18 | $7.30 | $7.42 | $7.00 | $7.42 | $7.29 | 18,818,220 |
| 2024-01-17 | $7.58 | $7.58 | $7.31 | $7.34 | $7.21 | 6,760,530 |
| 2024-01-16 | $7.59 | $7.60 | $7.36 | $7.57 | $7.43 | 12,738,590 |
| 2024-01-15 | $7.46 | $7.74 | $7.45 | $7.58 | $7.58 | 14,805,290 |
| 2024-01-12 | $7.53 | $7.65 | $7.43 | $7.47 | $7.47 | 8,083,570 |
| 2024-01-11 | $7.36 | $7.70 | $7.35 | $7.60 | $7.60 | 10,191,520 |
| 2024-01-10 | $7.43 | $7.44 | $7.31 | $7.39 | $7.39 | 6,546,700 |
| 2024-01-09 | $7.36 | $7.49 | $7.28 | $7.38 | $7.38 | 7,916,040 |
| 2024-01-08 | $7.47 | $7.47 | $7.29 | $7.39 | $7.39 | 10,163,530 |
| 2024-01-05 | $7.64 | $7.64 | $7.42 | $7.46 | $7.46 | 14,914,220 |
| 2024-01-04 | $7.57 | $7.69 | $7.47 | $7.65 | $7.65 | 15,145,750 |
| 2024-01-03 | $7.53 | $7.60 | $7.46 | $7.57 | $7.57 | 12,282,810 |
| 2024-01-02 | $7.39 | $7.68 | $7.34 | $7.53 | $7.53 | 14,267,650 |
| 2024-01-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-12-29 | $7.32 | $7.47 | $7.27 | $7.39 | $7.39 | 13,940,720 |
| 2023-12-28 | $7.04 | $7.38 | $6.94 | $7.29 | $7.29 | 26,656,050 |
| 2023-12-27 | $6.99 | $7.07 | $6.86 | $7.02 | $7.02 | 12,207,570 |
| 2023-12-26 | $7.10 | $7.13 | $6.96 | $6.98 | $6.98 | 8,253,030 |
| 2023-12-25 | $7.21 | $7.21 | $7.03 | $7.09 | $7.09 | 10,565,130 |
| 2023-12-22 | $7.33 | $7.36 | $7.11 | $7.19 | $7.19 | 14,816,220 |
| 2023-12-21 | $7.31 | $7.38 | $7.21 | $7.32 | $7.32 | 9,619,770 |
| 2023-12-20 | $7.52 | $7.58 | $7.32 | $7.35 | $7.35 | 12,430,900 |
| 2023-12-19 | $7.70 | $7.73 | $7.39 | $7.49 | $7.49 | 17,149,490 |
| 2023-12-18 | $7.65 | $7.78 | $7.60 | $7.70 | $7.70 | 13,772,760 |
| 2023-12-15 | $7.78 | $7.84 | $7.62 | $7.68 | $7.68 | 11,217,500 |
| 2023-12-14 | $7.87 | $8.01 | $7.78 | $7.82 | $7.82 | 11,979,990 |
| 2023-12-13 | $7.94 | $7.99 | $7.80 | $7.84 | $7.84 | 13,135,400 |
| 2023-12-12 | $7.73 | $8.04 | $7.68 | $7.98 | $7.98 | 22,921,280 |
| 2023-12-11 | $7.55 | $7.78 | $7.38 | $7.74 | $7.74 | 17,251,340 |
| 2023-12-08 | $7.57 | $7.88 | $7.54 | $7.61 | $7.61 | 25,877,370 |
| 2023-12-07 | $7.93 | $7.93 | $7.64 | $7.68 | $7.68 | 18,503,980 |
| 2023-12-06 | $8.14 | $8.26 | $7.87 | $7.95 | $7.95 | 27,648,630 |
| 2023-12-05 | $8.35 | $8.50 | $8.10 | $8.18 | $8.18 | 41,601,070 |
| 2023-12-04 | $8.21 | $8.48 | $8.18 | $8.38 | $8.38 | 37,962,850 |
| 2023-12-01 | $7.87 | $8.19 | $7.80 | $8.15 | $8.15 | 43,950,690 |
| 2023-11-30 | $7.59 | $7.94 | $7.55 | $7.88 | $7.88 | 38,010,610 |
| 2023-11-29 | $7.38 | $7.69 | $7.34 | $7.67 | $7.67 | 42,827,550 |
| 2023-11-28 | $7.28 | $7.43 | $7.12 | $7.36 | $7.36 | 20,706,860 |
| 2023-11-27 | $7.05 | $7.32 | $6.94 | $7.24 | $7.24 | 28,190,110 |
| 2023-11-24 | $7.15 | $7.16 | $7.04 | $7.07 | $7.07 | 8,670,290 |
| 2023-11-23 | $7.21 | $7.23 | $7.13 | $7.18 | $7.18 | 5,632,640 |
| 2023-11-22 | $7.20 | $7.28 | $7.04 | $7.19 | $7.19 | 15,858,230 |
| 2023-11-21 | $7.20 | $7.32 | $7.20 | $7.23 | $7.23 | 9,169,900 |
| 2023-11-20 | $7.22 | $7.27 | $7.16 | $7.25 | $7.25 | 5,690,640 |
| 2023-11-17 | $7.18 | $7.29 | $7.16 | $7.23 | $7.23 | 5,222,810 |
| 2023-11-16 | $7.26 | $7.29 | $7.19 | $7.19 | $7.19 | 6,519,980 |
| 2023-11-15 | $7.36 | $7.39 | $7.23 | $7.26 | $7.26 | 7,196,890 |
| 2023-11-14 | $7.40 | $7.43 | $7.21 | $7.31 | $7.31 | 14,152,950 |
| 2023-11-13 | $7.14 | $7.35 | $7.09 | $7.34 | $7.34 | 16,045,690 |
| 2023-11-10 | $7.09 | $7.11 | $6.96 | $7.08 | $7.08 | 6,604,490 |
| 2023-11-09 | $7.14 | $7.18 | $7.08 | $7.09 | $7.09 | 6,143,510 |
| 2023-11-08 | $7.22 | $7.24 | $7.06 | $7.14 | $7.14 | 9,253,090 |
| 2023-11-07 | $7.27 | $7.28 | $7.17 | $7.23 | $7.23 | 8,749,600 |
| 2023-11-06 | $7.20 | $7.32 | $7.15 | $7.29 | $7.29 | 12,445,140 |
| 2023-11-03 | $7.19 | $7.21 | $7.14 | $7.16 | $7.16 | 7,999,470 |
| 2023-11-02 | $7.10 | $7.21 | $7.09 | $7.18 | $7.18 | 8,617,720 |
| 2023-11-01 | $7.28 | $7.32 | $7.08 | $7.14 | $7.14 | 11,611,380 |
| 2023-10-31 | $7.25 | $7.32 | $7.18 | $7.24 | $7.24 | 10,794,500 |
| 2023-10-30 | $7.52 | $7.52 | $7.13 | $7.26 | $7.26 | 33,964,860 |
| 2023-10-27 | $7.11 | $7.55 | $7.08 | $7.52 | $7.52 | 36,419,730 |
| 2023-10-26 | $7.16 | $7.28 | $6.95 | $7.18 | $7.18 | 18,869,440 |
| 2023-10-25 | $7.04 | $7.35 | $7.03 | $7.25 | $7.25 | 24,470,320 |
| 2023-10-24 | $6.80 | $7.06 | $6.71 | $7.00 | $7.00 | 21,821,270 |
| 2023-10-23 | $6.71 | $6.88 | $6.63 | $6.66 | $6.66 | 13,733,770 |
| 2023-10-20 | $6.58 | $6.78 | $6.55 | $6.71 | $6.71 | 11,135,850 |
| 2023-10-19 | $6.63 | $6.69 | $6.56 | $6.58 | $6.58 | 6,864,060 |
| 2023-10-18 | $6.73 | $6.76 | $6.59 | $6.65 | $6.65 | 11,956,310 |
| 2023-10-17 | $6.85 | $6.86 | $6.72 | $6.77 | $6.77 | 6,490,950 |
| 2023-10-16 | $6.81 | $6.88 | $6.75 | $6.86 | $6.86 | 9,552,570 |
| 2023-10-13 | $6.95 | $6.98 | $6.78 | $6.80 | $6.80 | 11,199,180 |
| 2023-10-12 | $6.89 | $7.01 | $6.89 | $7.00 | $7.00 | 7,790,200 |
| 2023-10-11 | $6.92 | $6.96 | $6.87 | $6.89 | $6.89 | 6,773,580 |
| 2023-10-10 | $7.00 | $7.06 | $6.90 | $6.92 | $6.92 | 8,329,850 |
| 2023-10-09 | $7.09 | $7.09 | $6.92 | $7.00 | $7.00 | 10,885,080 |
| 2023-09-28 | $7.14 | $7.14 | $7.03 | $7.09 | $7.09 | 7,126,620 |
| 2023-09-27 | $6.98 | $7.12 | $6.98 | $7.09 | $7.09 | 10,620,480 |
| 2023-09-26 | $7.16 | $7.17 | $6.98 | $7.01 | $7.01 | 13,542,130 |
| 2023-09-25 | $7.26 | $7.27 | $7.13 | $7.18 | $7.18 | 8,574,550 |
| 2023-09-22 | $7.22 | $7.29 | $7.17 | $7.28 | $7.28 | 8,059,730 |
| 2023-09-21 | $7.26 | $7.32 | $7.23 | $7.25 | $7.25 | 4,541,020 |
| 2023-09-20 | $7.25 | $7.33 | $7.22 | $7.28 | $7.28 | 8,844,760 |
| 2023-09-19 | $7.39 | $7.40 | $7.25 | $7.29 | $7.29 | 9,427,350 |
| 2023-09-18 | $7.43 | $7.47 | $7.36 | $7.39 | $7.39 | 6,329,850 |
| 2023-09-15 | $7.50 | $7.50 | $7.39 | $7.42 | $7.42 | 6,241,020 |
| 2023-09-14 | $7.54 | $7.54 | $7.42 | $7.46 | $7.46 | 4,595,100 |
| 2023-09-13 | $7.54 | $7.65 | $7.47 | $7.52 | $7.52 | 6,449,210 |
| 2023-09-12 | $7.58 | $7.59 | $7.53 | $7.56 | $7.56 | 4,549,200 |
| 2023-09-11 | $7.52 | $7.60 | $7.47 | $7.59 | $7.59 | 8,513,110 |
| 2023-09-08 | $7.44 | $7.57 | $7.38 | $7.50 | $7.50 | 8,052,390 |
| 2023-09-07 | $7.55 | $7.55 | $7.42 | $7.43 | $7.43 | 7,598,690 |
| 2023-09-06 | $7.53 | $7.56 | $7.47 | $7.54 | $7.54 | 8,064,620 |
| 2023-09-05 | $7.71 | $7.71 | $7.51 | $7.55 | $7.55 | 13,732,240 |
| 2023-09-04 | $7.65 | $7.74 | $7.61 | $7.72 | $7.72 | 13,276,850 |
| 2023-09-01 | $7.50 | $7.69 | $7.49 | $7.65 | $7.65 | 12,359,310 |
| 2023-08-31 | $7.86 | $7.89 | $7.46 | $7.50 | $7.50 | 23,931,260 |
| 2023-08-30 | $8.61 | $8.75 | $7.84 | $7.91 | $7.91 | 41,451,780 |
| 2023-08-29 | $8.64 | $8.79 | $8.61 | $8.71 | $8.71 | 5,863,550 |
| 2023-08-28 | $9.00 | $9.05 | $8.53 | $8.60 | $8.60 | 9,923,870 |
| 2023-08-25 | $8.92 | $8.92 | $8.57 | $8.61 | $8.61 | 8,255,990 |
| 2023-08-24 | $9.13 | $9.25 | $8.92 | $8.92 | $8.92 | 5,868,830 |
| 2023-08-23 | $9.19 | $9.31 | $9.11 | $9.12 | $9.12 | 4,944,230 |
| 2023-08-22 | $9.13 | $9.26 | $9.08 | $9.21 | $9.21 | 7,242,600 |
| 2023-08-21 | $9.40 | $9.40 | $9.15 | $9.15 | $9.15 | 6,353,590 |
| 2023-08-18 | $9.32 | $9.54 | $9.30 | $9.34 | $9.34 | 7,781,100 |
| 2023-08-17 | $9.20 | $9.35 | $9.09 | $9.34 | $9.34 | 4,019,710 |
| 2023-08-16 | $9.17 | $9.26 | $9.12 | $9.20 | $9.20 | 4,133,490 |
| 2023-08-15 | $9.26 | $9.37 | $9.08 | $9.20 | $9.20 | 3,697,530 |
| 2023-08-14 | $9.04 | $9.22 | $9.04 | $9.20 | $9.20 | 3,481,410 |
| 2023-08-11 | $9.31 | $9.32 | $9.13 | $9.13 | $9.13 | 4,039,000 |
| 2023-08-10 | $9.22 | $9.34 | $9.20 | $9.30 | $9.30 | 3,075,680 |
| 2023-08-09 | $9.25 | $9.29 | $9.18 | $9.26 | $9.26 | 3,869,290 |
| 2023-08-08 | $9.35 | $9.39 | $9.25 | $9.32 | $9.32 | 3,451,200 |
| 2023-08-07 | $9.42 | $9.49 | $9.31 | $9.33 | $9.33 | 4,431,790 |
| 2023-08-04 | $9.48 | $9.53 | $9.38 | $9.43 | $9.43 | 4,138,790 |
| 2023-08-03 | $9.43 | $9.49 | $9.36 | $9.40 | $9.40 | 4,249,970 |
| 2023-08-02 | $9.48 | $9.60 | $9.43 | $9.46 | $9.46 | 6,240,890 |
| 2023-08-01 | $9.48 | $9.53 | $9.43 | $9.51 | $9.51 | 4,975,370 |
| 2023-07-31 | $9.36 | $9.58 | $9.36 | $9.48 | $9.48 | 9,569,550 |
| 2023-07-28 | $9.20 | $9.30 | $9.15 | $9.30 | $9.30 | 4,666,340 |
| 2023-07-27 | $9.31 | $9.37 | $9.16 | $9.20 | $9.20 | 4,619,040 |
| 2023-07-26 | $9.27 | $9.40 | $9.26 | $9.31 | $9.31 | 5,780,670 |
| 2023-07-25 | $9.09 | $9.30 | $9.09 | $9.27 | $9.27 | 7,496,500 |
| 2023-07-24 | $9.10 | $9.18 | $9.04 | $9.08 | $9.08 | 3,764,790 |
| 2023-07-21 | $9.24 | $9.25 | $9.09 | $9.15 | $9.15 | 3,806,270 |
| 2023-07-20 | $9.21 | $9.30 | $9.15 | $9.16 | $9.16 | 6,394,960 |
| 2023-07-19 | $9.16 | $9.20 | $9.12 | $9.18 | $9.18 | 3,498,890 |
| 2023-07-18 | $9.01 | $9.19 | $8.97 | $9.17 | $9.17 | 7,944,520 |
| 2023-07-17 | $9.05 | $9.05 | $8.93 | $9.01 | $9.01 | 2,831,690 |
| 2023-07-14 | $9.03 | $9.07 | $8.96 | $9.04 | $9.04 | 4,752,390 |
| 2023-07-13 | $9.01 | $9.04 | $8.94 | $8.99 | $8.99 | 4,623,310 |
| 2023-07-12 | $9.04 | $9.04 | $8.95 | $8.96 | $8.96 | 3,942,440 |
| 2023-07-11 | $8.99 | $9.05 | $8.95 | $9.04 | $9.04 | 3,592,710 |
| 2023-07-10 | $8.89 | $9.05 | $8.86 | $8.98 | $8.98 | 5,146,820 |
| 2023-07-07 | $8.87 | $8.89 | $8.71 | $8.86 | $8.86 | 4,891,280 |
| 2023-07-06 | $9.00 | $9.05 | $8.90 | $8.90 | $8.90 | 5,397,190 |
| 2023-07-05 | $9.00 | $9.09 | $8.98 | $8.99 | $8.99 | 3,856,400 |
| 2023-07-04 | $9.08 | $9.10 | $8.98 | $9.04 | $9.04 | 5,876,260 |
| 2023-07-03 | $9.12 | $9.15 | $8.96 | $9.09 | $9.09 | 10,611,970 |
| 2023-06-30 | $9.00 | $9.13 | $8.95 | $9.11 | $9.11 | 5,771,710 |
| 2023-06-29 | $9.08 | $9.09 | $8.91 | $9.00 | $9.00 | 7,588,760 |
| 2023-06-28 | $9.09 | $9.12 | $8.95 | $9.08 | $9.08 | 4,532,040 |
| 2023-06-27 | $9.03 | $9.14 | $9.02 | $9.08 | $9.08 | 4,369,600 |
| 2023-06-26 | $8.95 | $9.07 | $8.87 | $8.98 | $8.98 | 5,942,510 |
| 2023-06-21 | $9.16 | $9.16 | $8.96 | $9.03 | $9.03 | 8,926,710 |
| 2023-06-20 | $9.78 | $9.78 | $9.40 | $9.42 | $9.08 | 16,432,840 |
| 2023-06-19 | $9.71 | $9.84 | $9.65 | $9.78 | $9.43 | 7,464,400 |
| 2023-06-16 | $9.70 | $9.83 | $9.66 | $9.71 | $9.36 | 6,744,860 |
| 2023-06-15 | $9.55 | $9.69 | $9.46 | $9.68 | $9.33 | 8,381,280 |
| 2023-06-14 | $9.44 | $9.56 | $9.41 | $9.49 | $9.15 | 6,084,390 |
| 2023-06-13 | $9.53 | $9.64 | $9.42 | $9.43 | $9.09 | 6,691,140 |
| 2023-06-12 | $9.67 | $9.74 | $9.32 | $9.52 | $9.17 | 13,438,480 |
| 2023-06-09 | $9.79 | $10.01 | $9.70 | $9.71 | $9.36 | 11,737,260 |
| 2023-06-08 | $9.75 | $10.14 | $9.63 | $9.87 | $9.51 | 16,082,450 |
| 2023-06-07 | $9.67 | $9.91 | $9.67 | $9.78 | $9.43 | 4,802,920 |
| 2023-06-06 | $9.85 | $9.94 | $9.67 | $9.70 | $9.35 | 7,317,710 |
| 2023-06-05 | $9.75 | $9.83 | $9.70 | $9.81 | $9.45 | 3,710,290 |
| 2023-06-02 | $9.56 | $9.77 | $9.54 | $9.74 | $9.39 | 5,797,840 |
| 2023-06-01 | $9.50 | $9.62 | $9.41 | $9.57 | $9.22 | 6,415,880 |
| 2023-05-31 | $9.75 | $9.78 | $9.51 | $9.53 | $9.18 | 6,618,430 |
| 2023-05-30 | $9.79 | $9.82 | $9.61 | $9.76 | $9.41 | 7,471,110 |
| 2023-05-29 | $9.66 | $9.93 | $9.54 | $9.79 | $9.43 | 12,687,870 |
| 2023-05-26 | $9.66 | $9.67 | $9.46 | $9.64 | $9.29 | 5,503,900 |
| 2023-05-25 | $9.54 | $9.63 | $9.37 | $9.58 | $9.23 | 9,294,390 |
| 2023-05-24 | $9.84 | $9.85 | $9.58 | $9.60 | $9.25 | 10,623,700 |
| 2023-05-23 | $9.78 | $10.08 | $9.58 | $9.86 | $9.50 | 19,717,730 |
| 2023-05-22 | $9.85 | $10.18 | $9.67 | $9.69 | $9.34 | 14,761,070 |
| 2023-05-19 | $9.93 | $9.94 | $9.43 | $9.80 | $9.44 | 15,674,170 |
| 2023-05-18 | $10.17 | $10.18 | $9.83 | $9.92 | $9.56 | 11,576,780 |
| 2023-05-17 | $10.08 | $10.18 | $9.92 | $10.12 | $9.75 | 7,031,350 |
| 2023-05-16 | $10.34 | $10.38 | $10.04 | $10.11 | $9.74 | 12,385,820 |
| 2023-05-15 | $9.86 | $10.39 | $9.82 | $10.33 | $9.96 | 27,035,410 |
| 2023-05-12 | $10.10 | $10.16 | $9.80 | $9.82 | $9.82 | 14,033,970 |
| 2023-05-11 | $10.30 | $10.32 | $9.90 | $10.03 | $10.03 | 22,266,960 |
| 2023-05-10 | $10.52 | $10.65 | $10.15 | $10.23 | $10.23 | 26,385,600 |
| 2023-05-09 | $10.90 | $11.45 | $10.43 | $10.45 | $10.45 | 69,347,240 |
| 2023-05-08 | $9.97 | $10.87 | $9.86 | $10.45 | $10.45 | 57,953,260 |
| 2023-05-05 | $9.74 | $9.93 | $9.70 | $9.88 | $9.88 | 11,643,510 |
| 2023-05-04 | $9.88 | $9.93 | $9.57 | $9.80 | $9.80 | 10,099,850 |
| 2023-05-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-05-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2023-04-28 | $9.99 | $10.09 | $9.89 | $9.98 | $9.98 | 7,745,270 |
| 2023-04-27 | $9.94 | $10.04 | $9.81 | $10.00 | $10.00 | 8,681,510 |
| 2023-04-26 | $9.45 | $10.08 | $9.42 | $9.94 | $9.94 | 15,900,780 |
| 2023-04-25 | $9.56 | $9.60 | $9.28 | $9.54 | $9.54 | 7,069,870 |
| 2023-04-24 | $9.43 | $9.58 | $9.34 | $9.53 | $9.53 | 6,099,260 |
| 2023-04-21 | $9.40 | $9.49 | $9.32 | $9.45 | $9.45 | 7,212,890 |
| 2023-04-20 | $9.50 | $9.52 | $9.36 | $9.44 | $9.44 | 6,641,660 |
| 2023-04-19 | $9.57 | $9.62 | $9.42 | $9.56 | $9.56 | 9,639,790 |
| 2023-04-18 | $9.58 | $9.69 | $9.50 | $9.54 | $9.54 | 7,558,570 |
| 2023-04-17 | $9.30 | $9.68 | $9.21 | $9.53 | $9.53 | 15,015,440 |
| 2023-04-14 | $9.28 | $9.30 | $9.21 | $9.25 | $9.25 | 5,650,710 |
| 2023-04-13 | $9.25 | $9.49 | $9.20 | $9.25 | $9.25 | 8,177,190 |
| 2023-04-12 | $9.40 | $9.43 | $9.18 | $9.27 | $9.27 | 10,773,310 |
| 2023-04-11 | $9.59 | $9.59 | $9.37 | $9.39 | $9.39 | 9,285,640 |
| 2023-04-10 | $9.35 | $9.58 | $9.34 | $9.50 | $9.50 | 10,322,620 |
| 2023-04-07 | $9.38 | $9.46 | $9.33 | $9.34 | $9.34 | 7,103,610 |
| 2023-04-06 | $9.59 | $9.60 | $9.33 | $9.33 | $9.33 | 7,507,210 |
| 2023-04-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-04-04 | $9.38 | $9.66 | $9.35 | $9.58 | $9.58 | 9,400,010 |
| 2023-04-03 | $9.53 | $9.58 | $9.30 | $9.39 | $9.39 | 8,438,020 |
| 2023-03-31 | $9.55 | $9.57 | $9.45 | $9.52 | $9.52 | 5,559,900 |
| 2023-03-30 | $9.58 | $9.58 | $9.39 | $9.54 | $9.54 | 6,176,300 |
| 2023-03-29 | $9.36 | $9.58 | $9.33 | $9.51 | $9.51 | 13,275,840 |
| 2023-03-28 | $9.24 | $9.40 | $9.21 | $9.34 | $9.34 | 10,459,830 |
| 2023-03-27 | $9.25 | $9.26 | $9.15 | $9.19 | $9.19 | 5,671,460 |
| 2023-03-24 | $9.37 | $9.38 | $9.21 | $9.24 | $9.24 | 9,192,200 |
| 2023-03-23 | $9.48 | $9.48 | $9.31 | $9.35 | $9.35 | 9,665,570 |
| 2023-03-22 | $9.52 | $9.56 | $9.46 | $9.49 | $9.49 | 7,624,330 |
| 2023-03-21 | $9.55 | $9.57 | $9.43 | $9.47 | $9.47 | 6,184,550 |
| 2023-03-20 | $9.83 | $9.84 | $9.43 | $9.47 | $9.47 | 10,680,790 |
| 2023-03-17 | $9.83 | $9.89 | $9.76 | $9.80 | $9.80 | 5,592,320 |
| 2023-03-16 | $10.10 | $10.13 | $9.72 | $9.75 | $9.75 | 12,581,340 |
| 2023-03-15 | $10.10 | $10.28 | $10.08 | $10.15 | $10.15 | 6,772,090 |
| 2023-03-14 | $10.14 | $10.21 | $10.00 | $10.09 | $10.09 | 8,387,700 |
| 2023-03-13 | $10.23 | $10.33 | $10.00 | $10.15 | $10.15 | 15,311,250 |
| 2023-03-10 | $10.56 | $10.57 | $10.20 | $10.23 | $10.23 | 14,611,070 |
| 2023-03-09 | $10.51 | $10.73 | $10.46 | $10.62 | $10.62 | 15,299,820 |
| 2023-03-08 | $10.36 | $10.57 | $10.26 | $10.51 | $10.51 | 14,337,760 |
| 2023-03-07 | $10.30 | $10.55 | $10.25 | $10.41 | $10.41 | 21,600,250 |
| 2023-03-06 | $10.14 | $10.32 | $10.09 | $10.30 | $10.30 | 15,141,130 |
| 2023-03-03 | $10.12 | $10.13 | $9.99 | $10.10 | $10.10 | 8,616,300 |
| 2023-03-02 | $9.89 | $10.08 | $9.88 | $10.08 | $10.08 | 11,333,310 |
| 2023-03-01 | $9.81 | $9.89 | $9.81 | $9.89 | $9.89 | 5,823,500 |
| 2023-02-28 | $9.76 | $9.84 | $9.73 | $9.84 | $9.84 | 3,909,380 |
| 2023-02-27 | $9.82 | $9.88 | $9.72 | $9.75 | $9.75 | 5,298,470 |
| 2023-02-24 | $9.86 | $9.93 | $9.81 | $9.88 | $9.88 | 3,233,100 |
| 2023-02-23 | $9.96 | $9.97 | $9.82 | $9.85 | $9.85 | 7,251,940 |
| 2023-02-22 | $9.92 | $9.93 | $9.82 | $9.93 | $9.93 | 3,882,470 |
| 2023-02-21 | $9.87 | $9.98 | $9.82 | $9.94 | $9.94 | 6,853,070 |
| 2023-02-20 | $9.75 | $9.88 | $9.70 | $9.87 | $9.87 | 6,536,950 |
| 2023-02-17 | $9.84 | $9.94 | $9.72 | $9.74 | $9.74 | 8,464,760 |
| 2023-02-16 | $10.14 | $10.20 | $9.78 | $9.83 | $9.83 | 15,420,880 |
| 2023-02-15 | $10.56 | $10.58 | $10.07 | $10.13 | $10.13 | 22,618,740 |
| 2023-02-14 | $10.49 | $10.54 | $10.41 | $10.54 | $10.54 | 9,587,500 |
| 2023-02-13 | $10.39 | $10.42 | $10.30 | $10.40 | $10.40 | 5,440,240 |
| 2023-02-10 | $10.45 | $10.45 | $10.28 | $10.36 | $10.36 | 6,178,610 |
| 2023-02-09 | $10.25 | $10.45 | $10.22 | $10.45 | $10.45 | 7,249,510 |
| 2023-02-08 | $10.35 | $10.37 | $10.24 | $10.25 | $10.25 | 4,999,800 |
| 2023-02-07 | $10.28 | $10.38 | $10.22 | $10.34 | $10.34 | 6,482,990 |
| 2023-02-06 | $10.35 | $10.41 | $10.22 | $10.28 | $10.28 | 6,942,680 |
| 2023-02-03 | $10.69 | $10.69 | $10.36 | $10.43 | $10.43 | 10,105,620 |
| 2023-02-02 | $10.72 | $10.78 | $10.65 | $10.68 | $10.68 | 8,448,280 |
| 2023-02-01 | $10.64 | $10.71 | $10.32 | $10.69 | $10.69 | 12,667,970 |
| 2023-01-31 | $10.33 | $10.66 | $10.31 | $10.64 | $10.64 | 14,485,340 |
| 2023-01-30 | $10.70 | $10.74 | $10.30 | $10.32 | $10.32 | 17,116,550 |
| 2023-01-20 | $10.46 | $10.63 | $10.42 | $10.59 | $10.59 | 10,577,810 |
| 2023-01-19 | $10.33 | $10.46 | $10.24 | $10.45 | $10.45 | 8,525,990 |
| 2023-01-18 | $10.25 | $10.35 | $10.20 | $10.31 | $10.31 | 6,077,140 |
| 2023-01-17 | $10.21 | $10.25 | $10.12 | $10.23 | $10.23 | 5,911,060 |
| 2023-01-16 | $10.34 | $10.37 | $10.18 | $10.20 | $10.20 | 10,865,000 |
| 2023-01-13 | $10.22 | $10.35 | $10.18 | $10.30 | $10.30 | 8,161,410 |
| 2023-01-12 | $10.12 | $10.27 | $10.08 | $10.18 | $10.18 | 9,261,170 |
| 2023-01-11 | $10.20 | $10.23 | $10.00 | $10.11 | $10.11 | 14,964,150 |
| 2023-01-10 | $10.40 | $10.49 | $10.16 | $10.20 | $10.20 | 14,947,700 |
| 2023-01-09 | $10.42 | $10.66 | $10.33 | $10.40 | $10.40 | 13,219,330 |
| 2023-01-06 | $10.72 | $10.86 | $10.37 | $10.44 | $10.44 | 21,086,410 |
| 2023-01-05 | $10.48 | $10.82 | $10.36 | $10.78 | $10.78 | 21,947,530 |
| 2023-01-04 | $10.46 | $10.77 | $10.37 | $10.45 | $10.45 | 14,957,940 |
| 2023-01-03 | $10.61 | $10.75 | $10.17 | $10.44 | $10.44 | 29,186,200 |
| 2023-01-02 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 0 |
| 2022-12-30 | $10.69 | $10.77 | $10.53 | $10.74 | $10.74 | 9,093,380 |
| 2022-12-29 | $11.06 | $11.06 | $10.50 | $10.58 | $10.58 | 12,399,460 |
| 2022-12-28 | $11.09 | $11.15 | $10.70 | $10.97 | $10.97 | 10,527,170 |
| 2022-12-27 | $10.97 | $11.33 | $10.97 | $11.15 | $11.15 | 10,041,090 |
| 2022-12-26 | $10.72 | $11.09 | $10.50 | $10.92 | $10.92 | 10,187,570 |
| 2022-12-23 | $10.82 | $11.04 | $10.70 | $10.76 | $10.76 | 5,606,870 |
| 2022-12-22 | $11.11 | $11.19 | $10.78 | $10.88 | $10.88 | 8,865,110 |
| 2022-12-21 | $11.04 | $11.23 | $10.96 | $11.10 | $11.10 | 6,380,940 |
| 2022-12-20 | $10.98 | $11.32 | $10.82 | $11.02 | $11.02 | 10,193,000 |
| 2022-12-19 | $11.33 | $11.39 | $10.96 | $11.05 | $11.05 | 9,868,870 |
| 2022-12-16 | $11.35 | $11.52 | $11.18 | $11.34 | $11.34 | 10,283,090 |
| 2022-12-15 | $11.77 | $11.87 | $11.36 | $11.39 | $11.39 | 13,435,560 |
| 2022-12-14 | $11.86 | $12.03 | $11.60 | $11.71 | $11.71 | 10,004,240 |
| 2022-12-13 | $11.89 | $12.05 | $11.65 | $11.88 | $11.88 | 10,168,880 |
| 2022-12-12 | $12.09 | $12.23 | $11.77 | $11.89 | $11.89 | 12,947,240 |
| 2022-12-09 | $12.98 | $13.02 | $12.11 | $12.23 | $12.23 | 15,001,960 |
| 2022-12-08 | $13.00 | $13.20 | $12.88 | $12.97 | $12.97 | 12,662,770 |
| 2022-12-07 | $12.42 | $13.03 | $12.38 | $12.96 | $12.96 | 18,874,270 |
| 2022-12-06 | $12.10 | $12.48 | $12.02 | $12.43 | $12.43 | 8,383,310 |
| 2022-12-05 | $12.20 | $12.29 | $12.00 | $12.16 | $12.16 | 8,055,680 |
| 2022-12-01 | $12.26 | $12.65 | $12.13 | $12.44 | $12.44 | 12,703,940 |
| 2022-11-30 | $12.15 | $12.27 | $11.92 | $12.13 | $12.13 | 13,838,210 |
| 2022-11-29 | $12.32 | $12.42 | $12.06 | $12.18 | $12.18 | 7,743,390 |
| 2022-11-28 | $12.09 | $12.32 | $11.85 | $12.32 | $12.32 | 7,374,800 |
| 2022-11-25 | $12.34 | $12.43 | $12.22 | $12.23 | $12.23 | 4,750,410 |
| 2022-11-24 | $12.31 | $12.54 | $12.24 | $12.26 | $12.26 | 6,370,060 |
| 2022-11-23 | $12.21 | $12.64 | $12.03 | $12.38 | $12.38 | 10,652,250 |
| 2022-11-22 | $12.32 | $12.48 | $12.10 | $12.15 | $12.15 | 8,784,120 |
| 2022-11-21 | $12.22 | $12.44 | $12.11 | $12.37 | $12.37 | 6,341,460 |
| 2022-11-18 | $12.44 | $12.62 | $12.31 | $12.33 | $12.33 | 8,927,540 |
| 2022-11-17 | $12.45 | $12.73 | $12.39 | $12.56 | $12.56 | 8,288,810 |
| 2022-11-16 | $12.42 | $12.72 | $12.37 | $12.57 | $12.57 | 10,606,120 |
| 2022-11-15 | $12.10 | $12.65 | $11.66 | $12.53 | $12.53 | 26,222,870 |
| 2022-11-14 | $12.36 | $12.60 | $11.95 | $12.17 | $12.17 | 16,792,890 |
| 2022-11-11 | $12.02 | $12.55 | $12.00 | $12.36 | $12.36 | 24,672,500 |
| 2022-11-10 | $12.18 | $12.25 | $11.83 | $11.85 | $11.85 | 9,945,730 |
| 2022-11-09 | $11.99 | $12.22 | $11.83 | $12.18 | $12.18 | 8,737,690 |
| 2022-11-08 | $11.90 | $12.16 | $11.80 | $12.01 | $12.01 | 10,445,890 |
| 2022-11-07 | $12.12 | $12.12 | $11.78 | $11.97 | $11.97 | 14,747,290 |
| 2022-11-04 | $11.76 | $12.28 | $11.57 | $12.20 | $12.20 | 25,751,860 |
| 2022-11-03 | $11.49 | $12.04 | $11.31 | $11.71 | $11.71 | 21,337,380 |
| 2022-11-02 | $11.28 | $11.67 | $11.16 | $11.45 | $11.45 | 24,842,300 |
| 2022-11-01 | $11.08 | $11.25 | $10.84 | $11.16 | $11.16 | 17,278,550 |
| 2022-10-31 | $11.10 | $11.25 | $10.73 | $11.15 | $11.15 | 20,172,910 |
| 2022-10-28 | $11.22 | $11.38 | $11.00 | $11.11 | $11.11 | 14,723,940 |
| 2022-10-27 | $11.24 | $11.68 | $11.17 | $11.31 | $11.31 | 22,963,000 |
| 2022-10-26 | $11.07 | $11.54 | $10.98 | $11.22 | $11.22 | 26,507,590 |
| 2022-10-25 | $10.22 | $11.35 | $10.22 | $11.17 | $11.17 | 35,980,170 |
| 2022-10-24 | $10.73 | $10.97 | $10.28 | $10.32 | $10.32 | 16,916,420 |
| 2022-10-21 | $10.90 | $10.99 | $10.80 | $10.84 | $10.84 | 8,150,100 |
| 2022-10-20 | $11.07 | $11.10 | $10.73 | $10.89 | $10.89 | 15,150,440 |
| 2022-10-19 | $10.71 | $11.40 | $10.46 | $11.07 | $11.07 | 32,420,430 |
| 2022-10-18 | $10.83 | $11.20 | $10.65 | $10.70 | $10.70 | 22,546,510 |
| 2022-10-17 | $10.79 | $11.01 | $10.50 | $10.95 | $10.95 | 17,854,160 |
| 2022-10-14 | $10.48 | $10.90 | $10.39 | $10.79 | $10.79 | 27,691,990 |
| 2022-10-13 | $9.84 | $10.67 | $9.78 | $10.48 | $10.48 | 31,234,660 |
| 2022-10-12 | $9.38 | $9.90 | $9.27 | $9.88 | $9.88 | 17,133,800 |
| 2022-10-11 | $9.38 | $9.52 | $9.15 | $9.47 | $9.47 | 9,968,610 |
| 2022-10-10 | $9.58 | $9.63 | $9.32 | $9.41 | $9.41 | 8,207,560 |
| 2022-09-30 | $9.85 | $9.91 | $9.50 | $9.59 | $9.59 | 10,969,470 |
| 2022-09-29 | $9.99 | $10.01 | $9.63 | $9.90 | $9.90 | 15,528,950 |
| 2022-09-28 | $10.19 | $10.38 | $9.88 | $9.91 | $9.91 | 12,817,540 |
| 2022-09-27 | $10.01 | $10.28 | $9.77 | $10.23 | $10.23 | 17,944,290 |
| 2022-09-26 | $9.94 | $10.22 | $9.80 | $9.96 | $9.96 | 11,927,970 |
| 2022-09-23 | $10.49 | $10.50 | $9.98 | $10.09 | $10.09 | 19,312,430 |
| 2022-09-22 | $10.37 | $10.51 | $10.25 | $10.31 | $10.31 | 20,912,190 |
| 2022-09-21 | $10.19 | $10.51 | $9.93 | $10.42 | $10.42 | 21,728,720 |
| 2022-09-20 | $10.15 | $10.40 | $9.90 | $10.25 | $10.25 | 24,020,920 |
| 2022-09-19 | $10.06 | $10.16 | $9.82 | $10.00 | $10.00 | 21,786,860 |
| 2022-09-16 | $10.45 | $10.64 | $9.95 | $10.00 | $10.00 | 32,171,190 |
| 2022-09-15 | $10.66 | $10.99 | $10.39 | $10.60 | $10.60 | 28,772,900 |
| 2022-09-14 | $10.33 | $11.05 | $10.11 | $10.62 | $10.62 | 55,886,600 |
| 2022-09-13 | $10.42 | $10.80 | $10.31 | $10.35 | $10.35 | 46,179,150 |
| 2022-09-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-09-09 | $9.97 | $10.35 | $9.57 | $10.22 | $10.22 | 55,109,230 |
| 2022-09-08 | $9.27 | $10.19 | $9.25 | $10.02 | $10.02 | 64,382,060 |
| 2022-09-07 | $9.13 | $9.32 | $9.06 | $9.26 | $9.26 | 15,886,170 |
| 2022-09-06 | $8.82 | $9.27 | $8.81 | $9.21 | $9.21 | 17,695,390 |
| 2022-09-05 | $8.91 | $9.00 | $8.69 | $8.80 | $8.80 | 10,386,320 |
| 2022-09-02 | $8.78 | $8.98 | $8.75 | $8.91 | $8.91 | 8,033,700 |
| 2022-09-01 | $8.96 | $9.04 | $8.72 | $8.76 | $8.76 | 11,303,730 |
| 2022-08-31 | $9.16 | $9.18 | $8.95 | $8.98 | $8.98 | 10,607,110 |
| 2022-08-30 | $9.20 | $9.34 | $9.12 | $9.22 | $9.22 | 7,956,270 |
| 2022-08-29 | $9.35 | $9.35 | $9.05 | $9.18 | $9.18 | 16,080,480 |
| 2022-08-26 | $9.06 | $9.53 | $9.05 | $9.36 | $9.36 | 27,231,860 |
| 2022-08-25 | $8.99 | $9.14 | $8.80 | $8.99 | $8.99 | 9,241,630 |
| 2022-08-24 | $9.15 | $9.46 | $8.94 | $8.96 | $8.96 | 22,418,640 |
| 2022-08-23 | $9.01 | $9.13 | $8.88 | $9.03 | $9.03 | 14,453,770 |
| 2022-08-22 | $9.11 | $9.14 | $9.02 | $9.03 | $9.03 | 15,426,500 |
| 2022-08-19 | $9.19 | $9.24 | $9.11 | $9.11 | $9.11 | 7,385,540 |
| 2022-08-18 | $9.28 | $9.28 | $9.07 | $9.21 | $9.21 | 10,714,540 |
| 2022-08-17 | $9.24 | $9.33 | $9.12 | $9.25 | $9.25 | 10,954,350 |
| 2022-08-16 | $9.03 | $9.29 | $8.97 | $9.21 | $9.21 | 16,312,750 |
| 2022-08-15 | $8.71 | $9.25 | $8.49 | $9.04 | $9.04 | 21,919,000 |
| 2022-08-12 | $8.58 | $8.70 | $8.53 | $8.68 | $8.68 | 8,599,350 |
| 2022-08-11 | $8.30 | $8.60 | $8.30 | $8.57 | $8.57 | 12,180,150 |
| 2022-08-10 | $8.36 | $8.39 | $8.26 | $8.29 | $8.29 | 5,786,650 |
| 2022-08-09 | $8.45 | $8.45 | $8.31 | $8.36 | $8.36 | 4,963,900 |
| 2022-08-08 | $8.41 | $8.44 | $8.31 | $8.43 | $8.43 | 7,545,160 |
| 2022-08-05 | $8.33 | $8.42 | $8.25 | $8.40 | $8.40 | 7,660,770 |
| 2022-08-04 | $8.35 | $8.47 | $8.22 | $8.32 | $8.32 | 5,597,100 |
| 2022-08-03 | $8.32 | $8.53 | $8.31 | $8.33 | $8.33 | 7,959,870 |
| 2022-08-02 | $8.70 | $8.70 | $8.20 | $8.34 | $8.34 | 13,632,810 |
| 2022-08-01 | $8.95 | $8.95 | $8.72 | $8.78 | $8.78 | 8,598,740 |
| 2022-07-29 | $9.28 | $9.30 | $9.09 | $9.17 | $8.95 | 8,940,620 |
| 2022-07-28 | $9.21 | $9.29 | $9.20 | $9.27 | $9.04 | 8,626,730 |
| 2022-07-27 | $9.17 | $9.18 | $9.11 | $9.18 | $8.96 | 4,484,360 |
| 2022-07-26 | $9.19 | $9.20 | $9.07 | $9.16 | $8.94 | 7,285,100 |
| 2022-07-25 | $9.23 | $9.34 | $9.12 | $9.14 | $8.92 | 6,616,440 |
| 2022-07-22 | $9.40 | $9.47 | $9.15 | $9.22 | $8.99 | 9,701,210 |
| 2022-07-21 | $9.25 | $9.55 | $9.16 | $9.37 | $9.14 | 19,429,780 |
| 2022-07-20 | $9.22 | $9.36 | $9.17 | $9.25 | $9.02 | 9,654,430 |
| 2022-07-19 | $9.08 | $9.21 | $9.03 | $9.14 | $8.92 | 9,614,510 |
| 2022-07-18 | $9.05 | $9.14 | $9.02 | $9.10 | $8.88 | 9,369,320 |
| 2022-07-15 | $9.26 | $9.30 | $9.02 | $9.05 | $8.83 | 9,890,450 |
| 2022-07-14 | $9.50 | $9.51 | $9.28 | $9.30 | $9.07 | 9,494,660 |
| 2022-07-13 | $9.28 | $9.51 | $9.26 | $9.50 | $9.27 | 11,565,400 |
| 2022-07-12 | $9.55 | $9.56 | $9.19 | $9.21 | $8.98 | 11,904,150 |
| 2022-07-11 | $9.80 | $9.83 | $9.41 | $9.48 | $9.25 | 15,931,620 |
| 2022-07-08 | $9.61 | $10.06 | $9.61 | $9.80 | $9.56 | 19,820,380 |
| 2022-07-07 | $9.70 | $9.73 | $9.55 | $9.57 | $9.34 | 16,742,890 |
| 2022-07-06 | $10.10 | $10.10 | $9.58 | $9.70 | $9.46 | 21,870,070 |
| 2022-07-05 | $10.04 | $10.33 | $10.04 | $10.16 | $9.91 | 18,761,830 |
| 2022-07-04 | $10.05 | $10.07 | $9.93 | $10.02 | $9.78 | 9,082,960 |
| 2022-07-01 | $10.15 | $10.22 | $10.00 | $10.05 | $9.80 | 12,715,130 |
| 2022-06-30 | $10.07 | $10.23 | $9.99 | $10.03 | $9.78 | 13,267,720 |
| 2022-06-29 | $10.27 | $10.27 | $10.06 | $10.08 | $9.83 | 11,200,830 |
| 2022-06-28 | $10.37 | $10.40 | $10.08 | $10.29 | $10.04 | 15,119,860 |
| 2022-06-27 | $9.99 | $10.48 | $9.99 | $10.30 | $10.05 | 22,934,830 |
| 2022-06-24 | $9.82 | $10.08 | $9.68 | $9.90 | $9.66 | 14,917,180 |
| 2022-06-23 | $9.59 | $9.79 | $9.45 | $9.76 | $9.52 | 12,933,380 |
| 2022-06-22 | $9.86 | $9.91 | $9.50 | $9.55 | $9.32 | 11,999,150 |
| 2022-06-21 | $10.25 | $10.25 | $9.77 | $9.85 | $9.61 | 20,315,020 |
| 2022-06-20 | $10.10 | $10.35 | $9.98 | $10.19 | $9.94 | 20,578,500 |
| 2022-06-17 | $9.90 | $10.06 | $9.75 | $10.02 | $9.78 | 12,185,390 |
| 2022-06-16 | $10.16 | $10.16 | $9.94 | $10.00 | $9.76 | 8,494,190 |
| 2022-06-15 | $10.03 | $10.22 | $9.98 | $10.02 | $9.78 | 13,173,230 |
| 2022-06-14 | $9.98 | $10.04 | $9.66 | $10.01 | $9.77 | 9,900,470 |
| 2022-06-13 | $10.18 | $10.18 | $9.94 | $10.01 | $9.77 | 11,934,610 |
| 2022-06-10 | $9.87 | $10.26 | $9.81 | $10.25 | $10.00 | 14,053,910 |
| 2022-06-09 | $10.10 | $10.17 | $9.87 | $9.98 | $9.74 | 9,541,680 |
| 2022-06-08 | $10.17 | $10.34 | $9.95 | $10.17 | $9.92 | 13,592,160 |
| 2022-06-07 | $10.20 | $10.34 | $10.12 | $10.17 | $9.92 | 10,319,970 |
| 2022-06-06 | $10.10 | $10.38 | $9.97 | $10.24 | $9.99 | 15,842,190 |
| 2022-06-02 | $10.10 | $10.12 | $9.86 | $10.07 | $9.82 | 12,844,490 |
| 2022-06-01 | $10.13 | $10.32 | $9.97 | $10.11 | $9.86 | 13,368,690 |
| 2022-05-31 | $10.05 | $10.15 | $9.91 | $10.08 | $9.83 | 13,816,160 |
| 2022-05-30 | $10.00 | $10.31 | $9.86 | $10.17 | $9.92 | 23,527,160 |
| 2022-05-27 | $9.83 | $9.95 | $9.65 | $9.80 | $9.56 | 13,574,260 |
| 2022-05-26 | $9.64 | $9.72 | $9.45 | $9.67 | $9.43 | 9,537,040 |
| 2022-05-25 | $9.40 | $9.66 | $9.30 | $9.63 | $9.39 | 10,050,370 |
| 2022-05-24 | $9.73 | $9.90 | $9.39 | $9.40 | $9.17 | 20,182,550 |
| 2022-05-23 | $9.65 | $9.86 | $9.56 | $9.73 | $9.49 | 13,613,080 |
| 2022-05-20 | $9.30 | $9.78 | $9.29 | $9.62 | $9.38 | 22,600,940 |
| 2022-05-19 | $9.30 | $9.39 | $9.19 | $9.30 | $9.07 | 15,598,900 |
| 2022-05-18 | $9.30 | $9.57 | $9.21 | $9.53 | $9.30 | 15,206,980 |
| 2022-05-17 | $9.28 | $9.36 | $9.14 | $9.28 | $9.05 | 9,971,840 |
| 2022-05-16 | $9.41 | $9.44 | $9.25 | $9.28 | $9.05 | 10,445,630 |
| 2022-05-13 | $9.43 | $9.45 | $9.21 | $9.36 | $9.13 | 16,615,060 |
| 2022-05-12 | $9.10 | $9.45 | $9.08 | $9.45 | $9.22 | 20,320,290 |
| 2022-05-11 | $9.40 | $9.52 | $9.23 | $9.24 | $9.01 | 22,335,450 |
| 2022-05-10 | $8.96 | $9.26 | $8.81 | $9.24 | $9.01 | 15,550,670 |
| 2022-05-09 | $9.03 | $9.20 | $8.95 | $9.12 | $8.90 | 11,904,690 |
| 2022-05-06 | $9.17 | $9.27 | $8.92 | $9.04 | $8.82 | 15,685,610 |
| 2022-05-05 | $9.02 | $9.45 | $8.91 | $9.40 | $9.17 | 21,123,460 |
| 2022-05-04 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2022-05-03 | $9.00 | $9.00 | $9.00 | $9.00 | $8.78 | 0 |
| 2022-04-29 | $8.69 | $9.10 | $8.65 | $9.00 | $8.78 | 22,976,910 |
| 2022-04-28 | $9.11 | $9.29 | $8.43 | $8.72 | $8.51 | 25,987,800 |
| 2022-04-27 | $8.70 | $8.86 | $8.33 | $8.85 | $8.63 | 16,136,530 |
| 2022-04-26 | $9.10 | $9.19 | $8.58 | $8.68 | $8.47 | 14,986,560 |
| 2022-04-25 | $9.15 | $9.59 | $8.99 | $9.03 | $8.81 | 23,367,980 |
| 2022-04-22 | $9.05 | $9.49 | $8.81 | $9.32 | $9.09 | 20,150,710 |
| 2022-04-21 | $10.01 | $10.06 | $9.14 | $9.17 | $8.95 | 30,813,700 |
| 2022-04-20 | $10.86 | $10.86 | $10.12 | $10.15 | $9.90 | 21,856,450 |
| 2022-04-19 | $11.18 | $11.35 | $10.61 | $10.76 | $10.50 | 19,279,910 |
| 2022-04-18 | $11.50 | $11.51 | $11.13 | $11.25 | $10.98 | 10,615,780 |
| 2022-04-15 | $11.68 | $11.68 | $11.18 | $11.31 | $11.03 | 17,754,070 |
| 2022-04-14 | $11.95 | $11.95 | $11.50 | $11.93 | $11.64 | 15,940,520 |
| 2022-04-13 | $11.39 | $12.27 | $11.39 | $11.98 | $11.69 | 27,533,930 |
| 2022-04-12 | $11.00 | $11.48 | $10.77 | $11.34 | $11.06 | 16,017,050 |
| 2022-04-11 | $12.42 | $12.71 | $11.24 | $11.29 | $11.01 | 27,370,420 |
| 2022-04-08 | $11.53 | $11.73 | $11.31 | $11.55 | $11.27 | 5,437,940 |
| 2022-04-07 | $11.73 | $11.99 | $11.64 | $11.70 | $11.41 | 4,640,620 |
| 2022-04-06 | $11.90 | $11.93 | $11.71 | $11.88 | $11.59 | 4,647,460 |
| 2022-04-05 | $11.93 | $11.93 | $11.93 | $11.93 | $11.64 | 0 |
| 2022-04-04 | $11.93 | $11.93 | $11.93 | $11.93 | $11.64 | 0 |
| 2022-04-01 | $11.76 | $11.94 | $11.59 | $11.93 | $11.64 | 4,532,520 |
| 2022-03-31 | $11.88 | $11.89 | $11.60 | $11.70 | $11.41 | 3,355,450 |
| 2022-03-30 | $11.45 | $11.96 | $11.45 | $11.89 | $11.60 | 4,501,200 |
| 2022-03-29 | $11.55 | $11.58 | $11.36 | $11.43 | $11.15 | 3,196,290 |
| 2022-03-28 | $11.59 | $11.64 | $11.32 | $11.49 | $11.21 | 7,558,510 |
| 2022-03-25 | $11.88 | $12.05 | $11.72 | $11.83 | $11.54 | 5,928,840 |
| 2022-03-24 | $11.71 | $12.00 | $11.62 | $11.88 | $11.59 | 4,900,250 |
| 2022-03-23 | $11.86 | $12.00 | $11.64 | $11.72 | $11.43 | 4,516,130 |
| 2022-03-22 | $12.16 | $12.16 | $11.77 | $11.87 | $11.58 | 5,642,040 |
| 2022-03-21 | $12.25 | $12.33 | $12.00 | $12.20 | $11.90 | 6,741,480 |
| 2022-03-18 | $12.08 | $12.35 | $12.03 | $12.29 | $11.99 | 6,776,640 |
| 2022-03-17 | $11.63 | $12.17 | $11.63 | $12.08 | $11.78 | 13,348,970 |
| 2022-03-16 | $11.25 | $11.55 | $10.55 | $11.37 | $11.09 | 9,404,760 |
| 2022-03-15 | $11.20 | $11.33 | $10.85 | $10.87 | $10.60 | 10,415,000 |
| 2022-03-14 | $11.60 | $11.88 | $11.22 | $11.22 | $10.95 | 8,276,940 |
| 2022-03-11 | $11.40 | $11.84 | $11.08 | $11.80 | $11.51 | 8,510,120 |
| 2022-03-10 | $11.03 | $11.60 | $11.03 | $11.45 | $11.17 | 13,322,980 |
| 2022-03-09 | $11.85 | $11.88 | $10.56 | $10.72 | $10.46 | 18,598,350 |
| 2022-03-08 | $12.37 | $12.48 | $11.63 | $11.73 | $11.44 | 10,341,570 |
| 2022-03-07 | $12.35 | $12.70 | $12.27 | $12.42 | $12.12 | 8,328,840 |
| 2022-03-04 | $12.90 | $12.90 | $12.54 | $12.63 | $12.32 | 10,396,260 |
| 2022-03-03 | $12.71 | $13.06 | $12.63 | $12.94 | $12.62 | 13,513,720 |
| 2022-03-02 | $12.42 | $12.68 | $12.30 | $12.62 | $12.31 | 7,784,990 |
| 2022-03-01 | $12.50 | $12.60 | $12.32 | $12.48 | $12.17 | 6,004,760 |
| 2022-02-28 | $12.42 | $12.56 | $12.21 | $12.47 | $12.17 | 7,907,070 |
| 2022-02-25 | $12.67 | $12.93 | $12.41 | $12.43 | $12.13 | 9,935,580 |
| 2022-02-24 | $12.25 | $13.10 | $12.24 | $12.67 | $12.36 | 22,072,120 |
| 2022-02-23 | $12.00 | $12.13 | $12.00 | $12.13 | $11.83 | 3,870,780 |
| 2022-02-22 | $12.18 | $12.18 | $11.97 | $12.05 | $11.76 | 5,458,340 |
| 2022-02-21 | $11.97 | $12.35 | $11.92 | $12.29 | $11.99 | 8,388,290 |
| 2022-02-18 | $12.06 | $12.10 | $11.89 | $11.99 | $11.70 | 4,262,930 |
| 2022-02-17 | $12.29 | $12.34 | $12.08 | $12.10 | $11.80 | 3,784,810 |
| 2022-02-16 | $12.05 | $12.38 | $11.91 | $12.33 | $12.03 | 5,335,110 |
| 2022-02-15 | $12.00 | $12.09 | $11.85 | $11.97 | $11.68 | 3,550,150 |
| 2022-02-14 | $12.15 | $12.23 | $11.96 | $11.99 | $11.70 | 3,923,640 |
| 2022-02-11 | $12.51 | $12.51 | $12.06 | $12.15 | $11.85 | 5,926,120 |
| 2022-02-10 | $12.45 | $12.56 | $12.35 | $12.46 | $12.16 | 3,813,790 |
| 2022-02-09 | $12.53 | $12.59 | $12.42 | $12.49 | $12.18 | 5,493,280 |
| 2022-02-08 | $12.38 | $12.55 | $12.23 | $12.44 | $12.14 | 4,443,300 |
| 2022-02-07 | $12.43 | $12.64 | $12.32 | $12.38 | $12.08 | 5,457,260 |
| 2022-02-04 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2022-02-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2022-02-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2022-02-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2022-01-28 | $12.10 | $12.39 | $11.97 | $12.30 | $12.00 | 6,317,950 |
| 2022-01-27 | $11.91 | $12.20 | $11.81 | $11.96 | $11.67 | 7,996,930 |
| 2022-01-26 | $12.06 | $12.15 | $11.69 | $11.91 | $11.62 | 7,745,600 |
| 2022-01-25 | $12.42 | $12.48 | $12.00 | $12.06 | $11.77 | 5,915,040 |
| 2022-01-24 | $12.41 | $12.48 | $12.32 | $12.40 | $12.10 | 4,173,490 |
| 2022-01-21 | $12.89 | $12.93 | $12.29 | $12.41 | $12.11 | 10,510,180 |
| 2022-01-20 | $13.10 | $13.22 | $12.82 | $12.87 | $12.56 | 7,848,620 |
| 2022-01-19 | $13.01 | $13.22 | $12.96 | $13.12 | $12.80 | 4,877,030 |
| 2022-01-18 | $13.20 | $13.21 | $12.99 | $13.07 | $12.75 | 7,090,020 |
| 2022-01-17 | $13.21 | $13.40 | $13.07 | $13.21 | $12.89 | 6,230,310 |
| 2022-01-14 | $13.59 | $13.59 | $13.24 | $13.25 | $12.93 | 7,817,320 |
| 2022-01-13 | $13.36 | $13.90 | $13.36 | $13.62 | $13.29 | 12,627,680 |
| 2022-01-12 | $13.45 | $13.65 | $13.28 | $13.32 | $12.99 | 6,523,260 |
| 2022-01-11 | $13.57 | $13.94 | $13.42 | $13.43 | $13.10 | 8,614,270 |
| 2022-01-10 | $13.10 | $13.65 | $12.81 | $13.61 | $13.28 | 10,725,770 |
| 2022-01-07 | $13.38 | $13.46 | $13.16 | $13.16 | $12.84 | 6,086,290 |
| 2022-01-06 | $13.20 | $13.42 | $13.06 | $13.38 | $13.05 | 4,627,540 |
| 2022-01-05 | $13.64 | $13.84 | $13.12 | $13.25 | $12.93 | 11,857,980 |
| 2022-01-04 | $13.78 | $13.84 | $13.57 | $13.70 | $13.37 | 7,261,540 |
| 2022-01-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.35 | 0 |
| 2021-12-31 | $13.74 | $14.04 | $13.60 | $13.68 | $13.35 | 8,058,590 |
| 2021-12-30 | $13.99 | $13.99 | $13.54 | $13.69 | $13.36 | 10,521,610 |
| 2021-12-29 | $13.70 | $14.12 | $13.49 | $13.99 | $13.65 | 12,599,630 |
| 2021-12-28 | $13.46 | $13.74 | $13.23 | $13.72 | $13.38 | 9,619,120 |
| 2021-12-27 | $13.51 | $13.66 | $13.30 | $13.41 | $13.08 | 7,293,310 |
| 2021-12-24 | $13.48 | $13.68 | $13.22 | $13.65 | $13.32 | 10,589,710 |
| 2021-12-23 | $13.61 | $13.72 | $13.45 | $13.47 | $13.14 | 8,260,060 |
| 2021-12-22 | $13.99 | $14.09 | $13.67 | $13.69 | $13.36 | 9,951,790 |
| 2021-12-21 | $13.87 | $14.05 | $13.62 | $13.99 | $13.65 | 9,840,760 |
| 2021-12-20 | $13.88 | $14.48 | $13.84 | $13.97 | $13.63 | 12,484,180 |
| 2021-12-17 | $13.88 | $13.96 | $13.61 | $13.84 | $13.50 | 10,139,940 |
| 2021-12-16 | $13.72 | $14.05 | $13.56 | $13.91 | $13.57 | 12,545,200 |
| 2021-12-15 | $14.12 | $14.19 | $13.70 | $13.74 | $13.40 | 18,759,800 |
| 2021-12-14 | $14.21 | $14.75 | $14.13 | $14.27 | $13.92 | 21,560,110 |
| 2021-12-13 | $15.35 | $15.36 | $13.99 | $14.49 | $14.14 | 34,058,990 |
| 2021-12-07 | $13.38 | $14.05 | $13.30 | $13.56 | $13.23 | 19,472,450 |
| 2021-12-06 | $13.02 | $13.84 | $13.02 | $13.24 | $12.92 | 16,648,170 |
| 2021-12-03 | $12.98 | $12.98 | $12.98 | $12.98 | $12.66 | 8,309,380 |
| 2021-12-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.57 | 9,280,510 |
| 2021-12-01 | $12.97 | $13.23 | $12.83 | $12.93 | $12.61 | 11,320,540 |
| 2021-11-30 | $13.90 | $14.14 | $13.01 | $13.07 | $12.75 | 19,815,000 |
| 2021-11-29 | $13.86 | $13.99 | $13.51 | $13.64 | $13.31 | 10,328,180 |
| 2021-11-26 | $14.34 | $14.36 | $13.92 | $14.13 | $13.78 | 8,429,050 |
| 2021-11-25 | $14.45 | $14.48 | $14.18 | $14.34 | $13.99 | 6,062,250 |
| 2021-11-24 | $14.51 | $14.70 | $14.19 | $14.40 | $14.05 | 8,181,280 |
| 2021-11-23 | $14.76 | $15.11 | $14.47 | $14.59 | $14.23 | 10,485,990 |
| 2021-11-22 | $14.26 | $14.84 | $14.25 | $14.74 | $14.38 | 14,042,680 |
| 2021-11-19 | $14.05 | $14.38 | $14.01 | $14.25 | $13.90 | 8,889,000 |
| 2021-11-18 | $14.06 | $14.28 | $13.91 | $14.12 | $13.77 | 9,284,050 |
| 2021-11-17 | $13.47 | $14.20 | $13.47 | $14.18 | $13.83 | 14,263,270 |
| 2021-11-16 | $13.44 | $13.73 | $13.31 | $13.48 | $13.15 | 8,074,570 |
| 2021-11-15 | $13.55 | $13.69 | $13.15 | $13.46 | $13.13 | 11,213,160 |
| 2021-11-12 | $12.88 | $13.60 | $12.86 | $13.52 | $13.19 | 19,589,950 |
| 2021-11-11 | $12.40 | $12.86 | $12.40 | $12.73 | $12.42 | 8,497,580 |
| 2021-11-10 | $12.41 | $12.62 | $12.36 | $12.46 | $12.16 | 5,138,830 |
| 2021-11-09 | $12.74 | $12.74 | $12.37 | $12.49 | $12.18 | 7,191,800 |
| 2021-11-08 | $12.52 | $12.88 | $12.52 | $12.74 | $12.43 | 7,363,230 |
| 2021-11-05 | $12.70 | $12.70 | $12.70 | $12.70 | $12.39 | 6,284,050 |
| 2021-11-04 | $12.80 | $12.85 | $12.56 | $12.70 | $12.39 | 7,799,700 |
| 2021-11-03 | $13.08 | $13.08 | $12.74 | $12.80 | $12.49 | 7,006,030 |
| 2021-11-02 | $13.04 | $13.38 | $12.84 | $13.19 | $12.87 | 14,902,320 |
| 2021-11-01 | $12.40 | $13.06 | $12.35 | $13.04 | $12.72 | 12,696,930 |
| 2021-10-29 | $12.45 | $12.61 | $12.10 | $12.35 | $12.05 | 9,011,200 |
| 2021-10-28 | $12.93 | $12.95 | $12.42 | $12.43 | $12.13 | 7,786,910 |
| 2021-10-27 | $12.89 | $13.00 | $12.58 | $13.00 | $12.68 | 7,216,910 |
| 2021-10-26 | $13.28 | $13.30 | $12.86 | $12.88 | $12.57 | 10,415,810 |
| 2021-10-25 | $12.94 | $13.09 | $12.47 | $13.06 | $12.74 | 13,502,620 |
| 2021-10-22 | $13.57 | $13.57 | $12.75 | $12.76 | $12.45 | 13,814,270 |
| 2021-10-21 | $13.29 | $13.67 | $13.22 | $13.67 | $13.34 | 8,861,370 |
| 2021-10-20 | $13.20 | $13.30 | $13.07 | $13.21 | $12.89 | 6,828,010 |
| 2021-10-19 | $13.27 | $13.27 | $12.97 | $13.18 | $12.86 | 6,595,590 |
| 2021-10-18 | $13.26 | $13.26 | $12.82 | $13.21 | $12.89 | 7,161,070 |
| 2021-10-15 | $12.91 | $13.21 | $12.80 | $13.15 | $12.83 | 9,281,880 |
| 2021-10-14 | $12.46 | $13.03 | $12.39 | $12.92 | $12.60 | 6,326,200 |
| 2021-10-13 | $12.54 | $12.59 | $12.21 | $12.47 | $12.17 | 4,709,050 |
| 2021-10-12 | $12.72 | $12.73 | $12.28 | $12.50 | $12.19 | 5,063,730 |
| 2021-10-11 | $12.99 | $13.04 | $12.66 | $12.72 | $12.41 | 6,706,440 |
| 2021-10-08 | $12.97 | $13.15 | $12.76 | $12.98 | $12.66 | 6,738,110 |
| 2021-10-07 | $12.72 | $12.72 | $12.72 | $12.72 | $12.41 | 0 |
| 2021-10-06 | $12.72 | $12.72 | $12.72 | $12.72 | $12.41 | 0 |
| 2021-09-30 | $12.60 | $12.75 | $12.56 | $12.72 | $12.41 | 5,716,510 |
| 2021-09-29 | $12.90 | $13.11 | $12.43 | $12.48 | $12.17 | 8,086,930 |
| 2021-09-28 | $13.52 | $13.52 | $12.95 | $13.03 | $12.71 | 9,472,170 |
| 2021-09-27 | $13.72 | $13.95 | $13.25 | $13.41 | $13.08 | 6,936,790 |
| 2021-09-24 | $14.17 | $14.35 | $13.61 | $13.70 | $13.37 | 11,457,480 |
| 2021-09-23 | $14.51 | $14.55 | $14.10 | $14.13 | $13.78 | 5,185,550 |
| 2021-09-22 | $13.65 | $14.58 | $13.62 | $14.34 | $13.99 | 8,744,380 |
| 2021-09-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.56 | 0 |
| 2021-09-20 | $13.90 | $13.90 | $13.90 | $13.90 | $13.56 | 0 |
| 2021-09-17 | $14.27 | $14.48 | $13.68 | $13.90 | $13.56 | 6,507,470 |
| 2021-09-16 | $14.67 | $15.05 | $14.20 | $14.27 | $13.92 | 8,533,860 |
| 2021-09-15 | $15.06 | $15.28 | $14.44 | $14.67 | $14.31 | 11,193,400 |
| 2021-09-14 | $15.92 | $15.95 | $15.04 | $15.10 | $14.73 | 9,863,360 |
| 2021-09-13 | $15.45 | $15.99 | $15.07 | $15.92 | $15.53 | 11,545,950 |
| 2021-09-10 | $15.68 | $16.25 | $15.40 | $15.45 | $15.07 | 13,955,530 |
| 2021-09-09 | $15.37 | $15.80 | $15.20 | $15.51 | $15.13 | 9,400,440 |
| 2021-09-08 | $16.00 | $16.10 | $15.41 | $15.51 | $15.13 | 12,719,600 |
| 2021-09-07 | $15.06 | $16.09 | $15.00 | $16.00 | $15.61 | 20,190,350 |
| 2021-09-06 | $14.91 | $15.12 | $14.50 | $15.07 | $14.70 | 9,365,200 |
| 2021-09-03 | $15.19 | $15.19 | $14.66 | $14.90 | $14.54 | 9,013,670 |
| 2021-09-02 | $14.73 | $15.30 | $14.44 | $15.20 | $14.83 | 12,721,690 |
| 2021-09-01 | $14.67 | $14.82 | $14.24 | $14.74 | $14.38 | 12,110,980 |
| 2021-08-31 | $14.82 | $14.94 | $14.49 | $14.72 | $14.36 | 8,670,450 |
| 2021-08-30 | $14.87 | $15.30 | $14.63 | $14.90 | $14.54 | 13,145,230 |
| 2021-08-27 | $14.94 | $14.98 | $14.60 | $14.87 | $14.51 | 8,914,960 |
| 2021-08-26 | $14.82 | $15.22 | $14.60 | $14.94 | $14.57 | 12,646,380 |
| 2021-08-25 | $14.51 | $15.20 | $14.40 | $14.96 | $14.59 | 14,901,600 |
| 2021-08-24 | $14.52 | $14.65 | $14.33 | $14.59 | $14.23 | 12,804,680 |
| 2021-08-23 | $13.84 | $14.63 | $13.62 | $14.52 | $14.17 | 22,754,110 |
| 2021-08-20 | $13.20 | $14.04 | $13.12 | $13.87 | $13.53 | 19,065,480 |
| 2021-08-19 | $13.56 | $13.60 | $12.85 | $13.19 | $12.87 | 13,012,770 |
| 2021-08-18 | $13.06 | $13.60 | $12.50 | $13.50 | $13.17 | 13,613,060 |
| 2021-08-17 | $13.30 | $13.72 | $13.05 | $13.15 | $12.83 | 9,191,960 |
| 2021-08-16 | $13.41 | $13.55 | $13.03 | $13.40 | $13.07 | 9,936,260 |
| 2021-08-13 | $13.31 | $13.52 | $13.16 | $13.33 | $13.00 | 5,736,230 |
| 2021-08-12 | $13.52 | $13.58 | $13.30 | $13.34 | $13.01 | 4,988,200 |
| 2021-08-11 | $13.41 | $13.53 | $13.24 | $13.47 | $13.14 | 8,476,620 |
| 2021-08-10 | $13.16 | $13.42 | $13.00 | $13.37 | $13.04 | 8,378,400 |
| 2021-08-09 | $12.94 | $13.25 | $12.89 | $13.19 | $12.87 | 8,104,120 |
| 2021-08-06 | $13.01 | $13.05 | $12.76 | $13.01 | $12.69 | 5,637,390 |
| 2021-08-05 | $13.11 | $13.20 | $12.88 | $12.98 | $12.66 | 7,337,870 |
| 2021-08-04 | $13.43 | $13.52 | $13.07 | $13.11 | $12.79 | 8,507,060 |
| 2021-08-03 | $13.12 | $13.56 | $13.04 | $13.37 | $13.04 | 13,008,850 |
| 2021-08-02 | $12.90 | $13.23 | $12.54 | $13.03 | $12.71 | 12,480,460 |
| 2021-07-30 | $12.78 | $13.02 | $12.54 | $12.90 | $12.58 | 9,345,120 |
| 2021-07-29 | $12.50 | $12.95 | $12.50 | $12.78 | $12.47 | 12,470,900 |
| 2021-07-28 | $12.04 | $12.41 | $11.37 | $12.29 | $11.99 | 13,230,250 |
| 2021-07-27 | $11.93 | $12.41 | $11.88 | $11.99 | $11.70 | 12,918,360 |
| 2021-07-26 | $12.61 | $12.63 | $11.51 | $11.93 | $11.64 | 16,857,660 |
| 2021-07-23 | $12.86 | $12.96 | $12.60 | $12.63 | $12.32 | 9,645,000 |
| 2021-07-22 | $12.79 | $13.00 | $12.67 | $12.96 | $12.64 | 10,004,240 |
| 2021-07-21 | $12.50 | $13.00 | $12.42 | $12.79 | $12.48 | 10,466,310 |
| 2021-07-20 | $12.62 | $12.66 | $12.16 | $12.50 | $12.19 | 12,915,040 |
| 2021-07-19 | $12.66 | $12.76 | $12.49 | $12.62 | $12.31 | 8,291,180 |
| 2021-07-16 | $13.20 | $13.30 | $12.82 | $12.82 | $12.51 | 8,919,070 |
| 2021-07-15 | $13.25 | $13.35 | $12.62 | $13.17 | $12.60 | 15,924,470 |
| 2021-07-14 | $13.63 | $13.70 | $13.30 | $13.32 | $12.75 | 10,265,640 |
| 2021-07-13 | $13.58 | $13.73 | $13.20 | $13.60 | $13.01 | 10,590,830 |
| 2021-07-12 | $13.97 | $14.07 | $13.50 | $13.56 | $12.98 | 15,301,270 |
| 2021-07-09 | $14.00 | $14.06 | $13.63 | $13.97 | $13.37 | 10,428,910 |
| 2021-07-08 | $14.95 | $14.99 | $13.99 | $14.07 | $13.46 | 17,485,440 |
| 2021-07-07 | $14.30 | $15.08 | $14.03 | $14.79 | $14.15 | 22,252,150 |
| 2021-07-06 | $14.35 | $14.45 | $13.67 | $14.07 | $13.46 | 16,586,150 |
| 2021-07-05 | $13.54 | $14.05 | $13.49 | $13.92 | $13.32 | 8,446,880 |
| 2021-07-02 | $13.78 | $13.95 | $13.51 | $13.62 | $13.03 | 7,844,060 |
| 2021-07-01 | $14.13 | $14.17 | $13.73 | $13.75 | $13.16 | 6,589,530 |
| 2021-06-30 | $13.99 | $14.10 | $13.70 | $14.09 | $13.48 | 6,587,360 |
| 2021-06-29 | $13.76 | $14.26 | $13.41 | $13.90 | $13.30 | 13,124,160 |
| 2021-06-28 | $14.45 | $14.88 | $13.61 | $13.71 | $13.12 | 23,441,000 |
| 2021-06-25 | $13.74 | $14.91 | $13.69 | $14.45 | $13.83 | 17,388,030 |
| 2021-06-24 | $13.97 | $14.04 | $13.70 | $13.74 | $13.15 | 6,367,610 |
| 2021-06-23 | $14.04 | $14.21 | $13.91 | $13.96 | $13.36 | 7,262,130 |
| 2021-06-22 | $13.95 | $14.18 | $13.88 | $14.05 | $13.44 | 8,255,020 |
| 2021-06-21 | $14.20 | $14.46 | $13.98 | $14.02 | $13.42 | 10,794,560 |
| 2021-06-18 | $13.62 | $14.41 | $13.50 | $14.33 | $13.71 | 16,009,480 |
| 2021-06-17 | $13.06 | $13.69 | $13.06 | $13.48 | $12.90 | 9,228,270 |
| 2021-06-16 | $13.82 | $13.86 | $13.08 | $13.12 | $12.55 | 11,138,040 |
| 2021-06-15 | $13.89 | $14.06 | $13.71 | $13.74 | $13.15 | 7,988,770 |
| 2021-06-14 | $13.99 | $13.99 | $13.99 | $13.99 | $13.39 | 0 |
| 2021-06-11 | $13.74 | $14.05 | $13.62 | $13.99 | $13.39 | 19,147,530 |
| 2021-06-10 | $14.21 | $14.25 | $13.40 | $13.65 | $13.06 | 20,139,760 |
| 2021-06-09 | $14.17 | $14.26 | $13.95 | $14.21 | $13.60 | 8,303,310 |
| 2021-06-08 | $14.49 | $14.77 | $13.81 | $14.16 | $13.55 | 17,008,540 |
| 2021-06-07 | $14.84 | $14.95 | $14.25 | $14.55 | $13.92 | 16,099,910 |
| 2021-06-04 | $15.95 | $16.00 | $14.40 | $14.90 | $14.26 | 35,761,560 |
| 2021-06-03 | $15.04 | $16.20 | $15.00 | $16.00 | $15.31 | 19,265,070 |
| 2021-06-02 | $15.38 | $15.50 | $15.10 | $15.17 | $14.52 | 9,408,470 |
| 2021-06-01 | $15.20 | $15.38 | $14.85 | $15.26 | $14.60 | 11,696,440 |
| 2021-05-31 | $15.25 | $15.65 | $14.90 | $15.37 | $14.71 | 12,048,900 |
| 2021-05-28 | $15.59 | $15.88 | $15.40 | $15.50 | $14.83 | 7,793,470 |
| 2021-05-27 | $15.57 | $15.80 | $15.50 | $15.58 | $14.91 | 8,169,300 |
| 2021-05-26 | $15.90 | $16.07 | $15.65 | $15.70 | $15.02 | 10,253,660 |
| 2021-05-25 | $15.52 | $15.99 | $15.24 | $15.92 | $15.23 | 12,032,760 |
| 2021-05-24 | $15.44 | $16.00 | $14.93 | $15.54 | $14.87 | 18,369,970 |
| 2021-05-21 | $15.73 | $15.94 | $14.30 | $15.20 | $14.54 | 23,785,650 |
| 2021-05-20 | $15.48 | $16.36 | $15.25 | $15.73 | $15.05 | 16,858,520 |
| 2021-05-19 | $15.50 | $15.77 | $15.05 | $15.56 | $14.89 | 12,245,280 |
| 2021-05-18 | $15.03 | $15.58 | $14.84 | $15.51 | $14.84 | 15,684,850 |
| 2021-05-17 | $15.45 | $15.60 | $14.68 | $15.06 | $14.41 | 19,314,110 |
| 2021-05-14 | $15.05 | $15.63 | $15.03 | $15.36 | $14.70 | 13,252,300 |
| 2021-05-13 | $15.00 | $15.20 | $14.70 | $14.93 | $14.29 | 12,991,940 |
| 2021-05-12 | $15.34 | $15.49 | $14.89 | $15.22 | $14.56 | 12,300,330 |
| 2021-05-11 | $15.66 | $15.73 | $15.15 | $15.34 | $14.68 | 14,097,450 |
| 2021-05-10 | $15.52 | $15.86 | $15.31 | $15.62 | $14.95 | 14,890,130 |
| 2021-05-07 | $15.77 | $16.13 | $15.49 | $15.60 | $14.93 | 16,844,880 |
| 2021-05-06 | $16.00 | $16.09 | $15.64 | $15.82 | $15.14 | 15,714,170 |
| 2021-05-05 | $15.83 | $15.83 | $15.83 | $15.83 | $15.15 | 0 |
| 2021-05-04 | $15.83 | $15.83 | $15.83 | $15.83 | $15.15 | 0 |
| 2021-04-30 | $15.98 | $16.32 | $15.82 | $15.83 | $15.15 | 18,607,630 |
| 2021-04-29 | $15.84 | $16.00 | $15.58 | $15.88 | $15.20 | 12,001,210 |
| 2021-04-28 | $15.40 | $16.07 | $15.31 | $15.95 | $15.26 | 19,125,860 |
| 2021-04-27 | $15.46 | $15.67 | $14.83 | $15.25 | $14.59 | 21,251,980 |
| 2021-04-26 | $14.93 | $15.78 | $14.88 | $15.40 | $14.74 | 21,275,310 |
| 2021-04-23 | $14.97 | $15.08 | $14.69 | $14.94 | $14.30 | 19,401,970 |
| 2021-04-22 | $14.50 | $15.07 | $14.11 | $14.81 | $14.17 | 25,688,100 |
| 2021-04-21 | $13.55 | $14.52 | $13.30 | $14.43 | $13.81 | 32,321,880 |
| 2021-04-20 | $13.12 | $13.60 | $13.02 | $13.33 | $12.76 | 21,199,620 |
| 2021-04-19 | $12.60 | $13.21 | $12.37 | $13.13 | $12.56 | 15,260,900 |
| 2021-04-16 | $12.27 | $12.67 | $12.17 | $12.58 | $12.04 | 14,147,510 |
| 2021-04-15 | $12.34 | $12.90 | $12.00 | $12.18 | $11.65 | 6,981,530 |
| 2021-04-14 | $12.32 | $12.46 | $12.18 | $12.32 | $11.79 | 9,624,850 |
| 2021-04-13 | $12.60 | $12.90 | $12.00 | $12.18 | $11.65 | 17,796,430 |
| 2021-04-12 | $13.04 | $13.13 | $12.63 | $12.74 | $12.19 | 10,353,480 |
| 2021-04-09 | $12.97 | $13.23 | $12.59 | $13.13 | $12.56 | 20,081,480 |
| 2021-04-08 | $14.05 | $14.06 | $12.88 | $13.08 | $12.52 | 26,225,810 |
| 2021-04-07 | $14.14 | $14.35 | $13.90 | $13.96 | $13.36 | 20,178,180 |
| 2021-04-06 | $12.95 | $14.14 | $12.95 | $14.00 | $13.40 | 21,173,630 |
| 2021-04-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.52 | 0 |
| 2021-04-02 | $13.30 | $13.53 | $12.90 | $13.08 | $12.52 | 17,014,930 |
| 2021-04-01 | $12.98 | $13.09 | $12.60 | $12.73 | $12.18 | 10,011,280 |
| 2021-03-31 | $13.01 | $13.25 | $12.71 | $12.86 | $12.31 | 15,348,690 |
| 2021-03-30 | $12.48 | $13.18 | $12.08 | $13.13 | $12.56 | 21,591,140 |
| 2021-03-29 | $12.66 | $13.04 | $12.26 | $12.53 | $11.99 | 18,313,970 |
| 2021-03-26 | $12.40 | $12.74 | $12.21 | $12.54 | $12.00 | 16,627,510 |
| 2021-03-25 | $13.10 | $13.10 | $11.75 | $12.36 | $11.83 | 47,717,240 |
| 2021-03-24 | $14.30 | $14.40 | $13.05 | $13.05 | $12.49 | 30,147,170 |
| 2021-03-23 | $14.94 | $15.27 | $14.35 | $14.50 | $13.87 | 17,871,560 |
| 2021-03-22 | $14.00 | $15.00 | $13.89 | $14.97 | $14.32 | 26,332,700 |
| 2021-03-19 | $14.94 | $14.94 | $13.89 | $14.01 | $13.41 | 29,515,310 |
| 2021-03-18 | $14.00 | $15.22 | $13.99 | $15.10 | $14.45 | 30,772,500 |
| 2021-03-17 | $14.15 | $14.45 | $13.87 | $14.04 | $13.43 | 18,966,150 |
| 2021-03-16 | $14.12 | $14.49 | $13.92 | $14.26 | $13.65 | 15,405,380 |
| 2021-03-15 | $13.76 | $14.45 | $13.71 | $14.37 | $13.75 | 24,976,050 |
| 2021-03-12 | $13.65 | $14.25 | $13.15 | $14.17 | $13.56 | 36,616,170 |
| 2021-03-11 | $12.54 | $13.48 | $12.46 | $13.18 | $12.61 | 21,414,460 |
| 2021-03-10 | $12.67 | $12.98 | $12.37 | $12.50 | $11.96 | 16,254,890 |
| 2021-03-09 | $12.20 | $12.80 | $11.82 | $12.40 | $11.87 | 22,444,800 |
| 2021-03-08 | $12.85 | $13.46 | $12.31 | $12.38 | $11.85 | 22,405,470 |
| 2021-03-05 | $12.63 | $13.04 | $12.45 | $12.83 | $12.28 | 14,510,090 |
| 2021-03-04 | $12.90 | $12.93 | $12.44 | $12.76 | $12.21 | 17,039,900 |
| 2021-03-03 | $13.31 | $13.59 | $12.73 | $13.00 | $12.44 | 22,756,900 |
| 2021-03-02 | $13.48 | $13.80 | $13.20 | $13.26 | $12.69 | 18,661,930 |
| 2021-03-01 | $13.35 | $13.67 | $13.22 | $13.44 | $12.86 | 20,420,220 |
| 2021-02-26 | $13.04 | $13.51 | $12.81 | $13.05 | $12.49 | 20,009,620 |
| 2021-02-25 | $13.60 | $13.68 | $12.93 | $13.47 | $12.89 | 29,070,190 |
| 2021-02-24 | $14.18 | $14.43 | $13.21 | $13.49 | $12.91 | 49,849,300 |
| 2021-02-23 | $13.51 | $14.61 | $13.37 | $14.45 | $13.83 | 45,511,820 |
| 2021-02-22 | $13.00 | $13.96 | $13.00 | $13.55 | $12.97 | 37,975,970 |
| 2021-02-19 | $12.94 | $13.12 | $12.17 | $12.69 | $12.14 | 33,408,080 |
| 2021-02-18 | $12.00 | $12.79 | $11.73 | $12.79 | $12.24 | 36,084,650 |
| 2021-02-17 | $11.63 | $11.63 | $11.63 | $11.63 | $11.13 | 0 |
| 2021-02-16 | $11.63 | $11.63 | $11.63 | $11.63 | $11.13 | 0 |
| 2021-02-15 | $11.63 | $11.63 | $11.63 | $11.63 | $11.13 | 0 |
| 2021-02-12 | $11.63 | $11.63 | $11.63 | $11.63 | $11.13 | 0 |
| 2021-02-11 | $11.63 | $11.63 | $11.63 | $11.63 | $11.13 | 0 |
| 2021-02-10 | $11.48 | $11.93 | $11.48 | $11.63 | $11.13 | 19,960,810 |
| 2021-02-09 | $11.05 | $11.63 | $10.69 | $11.38 | $10.89 | 23,391,940 |
| 2021-02-08 | $10.75 | $11.25 | $10.62 | $10.92 | $10.45 | 19,843,940 |
| 2021-02-05 | $11.02 | $11.29 | $10.59 | $10.59 | $10.13 | 23,587,150 |
| 2021-02-04 | $11.07 | $11.36 | $10.89 | $10.95 | $10.48 | 25,324,950 |
| 2021-02-03 | $11.57 | $11.87 | $11.26 | $11.34 | $10.85 | 21,180,320 |
| 2021-02-02 | $11.65 | $11.70 | $11.10 | $11.55 | $11.05 | 23,192,660 |
| 2021-02-01 | $11.45 | $11.75 | $11.25 | $11.55 | $11.05 | 28,872,520 |
| 2021-01-29 | $11.91 | $12.14 | $10.96 | $11.23 | $10.75 | 46,161,110 |
| 2021-01-28 | $12.17 | $12.92 | $11.92 | $11.99 | $11.47 | 37,845,840 |
| 2021-01-27 | $12.29 | $12.55 | $11.62 | $12.37 | $11.84 | 31,078,400 |
| 2021-01-26 | $11.71 | $12.58 | $11.71 | $12.11 | $11.59 | 47,411,980 |
| 2021-01-25 | $12.36 | $12.57 | $11.60 | $11.70 | $11.20 | 41,577,750 |
| 2021-01-22 | $12.23 | $12.45 | $11.99 | $12.30 | $11.77 | 29,591,980 |
| 2021-01-21 | $11.73 | $12.42 | $11.65 | $12.30 | $11.77 | 38,609,130 |
| 2021-01-20 | $11.68 | $12.28 | $11.62 | $11.86 | $11.35 | 32,478,130 |
| 2021-01-19 | $11.70 | $11.92 | $11.51 | $11.68 | $11.18 | 24,879,000 |
| 2021-01-18 | $10.96 | $11.97 | $10.96 | $11.84 | $11.33 | 44,468,860 |
| 2021-01-15 | $10.07 | $11.16 | $10.03 | $10.88 | $10.41 | 39,470,850 |
| 2021-01-14 | $10.88 | $10.88 | $9.99 | $10.29 | $9.85 | 43,154,680 |
| 2021-01-13 | $10.88 | $10.98 | $10.53 | $10.95 | $10.48 | 37,343,530 |
| 2021-01-12 | $10.11 | $11.05 | $10.02 | $10.81 | $10.34 | 48,815,730 |
| 2021-01-11 | $9.56 | $10.38 | $9.33 | $10.16 | $9.72 | 52,289,200 |
| 2021-01-08 | $9.42 | $9.67 | $9.09 | $9.56 | $9.15 | 39,390,870 |
| 2021-01-07 | $9.50 | $9.63 | $9.02 | $9.46 | $9.05 | 52,662,920 |
| 2021-01-06 | $9.15 | $9.35 | $8.88 | $9.20 | $8.80 | 27,777,980 |
| 2021-01-05 | $9.50 | $9.52 | $8.98 | $9.30 | $8.90 | 36,019,520 |
| 2021-01-04 | $9.30 | $9.54 | $9.22 | $9.47 | $9.06 | 31,279,340 |
| 2021-01-01 | $9.29 | $9.29 | $9.29 | $9.29 | $8.89 | 0 |
| 2020-12-31 | $9.30 | $9.41 | $9.03 | $9.29 | $8.89 | 30,913,530 |
| 2020-12-30 | $9.03 | $9.33 | $8.90 | $9.25 | $8.85 | 28,647,990 |
| 2020-12-29 | $9.30 | $9.58 | $8.63 | $8.95 | $8.56 | 41,004,860 |
| 2020-12-28 | $8.96 | $9.42 | $8.96 | $9.37 | $8.97 | 31,739,670 |
| 2020-12-25 | $8.92 | $9.10 | $8.69 | $8.98 | $8.59 | 27,045,610 |
| 2020-12-24 | $9.03 | $9.11 | $8.81 | $9.05 | $8.66 | 36,062,230 |
| 2020-12-23 | $9.19 | $9.25 | $8.93 | $9.10 | $8.71 | 41,393,940 |
| 2020-12-22 | $8.63 | $9.48 | $8.56 | $9.18 | $8.78 | 71,700,350 |
| 2020-12-21 | $8.45 | $8.69 | $8.36 | $8.62 | $8.25 | 43,696,250 |
| 2020-12-18 | $8.09 | $8.91 | $8.00 | $8.46 | $8.10 | 73,754,320 |
| 2020-12-17 | $8.05 | $8.18 | $7.94 | $8.10 | $7.75 | 24,294,280 |
| 2020-12-16 | $8.18 | $8.28 | $8.01 | $8.04 | $7.69 | 26,601,510 |
| 2020-12-15 | $8.26 | $8.27 | $7.70 | $8.12 | $7.77 | 38,719,980 |
| 2020-12-14 | $8.06 | $8.36 | $7.99 | $8.34 | $7.98 | 26,317,330 |
| 2020-12-11 | $8.21 | $8.26 | $8.00 | $8.15 | $7.80 | 33,221,860 |
| 2020-12-10 | $7.99 | $8.37 | $7.88 | $8.31 | $7.95 | 36,626,710 |
| 2020-12-09 | $7.93 | $8.33 | $7.90 | $8.00 | $7.66 | 33,915,980 |
| 2020-12-08 | $7.96 | $8.12 | $7.91 | $7.92 | $7.58 | 17,472,360 |
| 2020-12-07 | $7.86 | $8.19 | $7.85 | $8.01 | $7.66 | 27,118,730 |
| 2020-12-04 | $8.05 | $8.11 | $7.87 | $7.93 | $7.59 | 23,328,220 |
| 2020-12-03 | $7.72 | $8.08 | $7.69 | $8.06 | $7.71 | 46,963,470 |
| 2020-12-02 | $7.59 | $7.83 | $7.55 | $7.73 | $7.40 | 25,459,120 |
| 2020-12-01 | $7.40 | $7.62 | $7.40 | $7.59 | $7.26 | 16,259,160 |
| 2020-11-30 | $7.45 | $7.59 | $7.36 | $7.45 | $7.13 | 19,194,040 |
| 2020-11-27 | $7.30 | $7.47 | $7.27 | $7.45 | $7.13 | 17,115,680 |
| 2020-11-26 | $7.33 | $7.39 | $7.25 | $7.30 | $6.99 | 17,327,110 |
| 2020-11-25 | $7.64 | $7.71 | $7.32 | $7.32 | $7.00 | 38,653,760 |
| 2020-11-24 | $7.69 | $7.81 | $7.66 | $7.70 | $7.37 | 21,689,510 |
| 2020-11-23 | $7.82 | $7.92 | $7.60 | $7.72 | $7.39 | 30,887,410 |
| 2020-11-20 | $7.66 | $7.96 | $7.60 | $7.79 | $7.45 | 34,834,770 |
| 2020-11-19 | $7.59 | $7.74 | $7.52 | $7.69 | $7.36 | 24,947,230 |
| 2020-11-18 | $7.70 | $7.75 | $7.54 | $7.64 | $7.31 | 28,665,490 |
| 2020-11-17 | $7.80 | $7.80 | $7.57 | $7.65 | $7.32 | 39,611,760 |
| 2020-11-16 | $7.70 | $7.97 | $7.51 | $7.79 | $7.45 | 60,884,360 |
| 2020-11-13 | $7.36 | $7.44 | $7.24 | $7.40 | $7.08 | 18,421,060 |
| 2020-11-12 | $7.30 | $7.55 | $7.20 | $7.43 | $7.11 | 30,451,780 |
| 2020-11-11 | $7.70 | $7.70 | $7.28 | $7.34 | $7.02 | 42,462,050 |
| 2020-11-10 | $8.00 | $8.01 | $7.46 | $7.59 | $7.26 | 70,661,700 |
| 2020-11-09 | $7.26 | $7.84 | $7.22 | $7.84 | $7.50 | 45,912,580 |
| 2020-11-06 | $7.27 | $7.28 | $7.08 | $7.13 | $6.82 | 25,002,270 |
| 2020-11-05 | $7.22 | $7.32 | $7.14 | $7.28 | $6.97 | 27,780,330 |
| 2020-11-04 | $7.18 | $7.24 | $7.02 | $7.14 | $6.83 | 24,885,540 |
| 2020-11-03 | $6.92 | $7.29 | $6.82 | $7.16 | $6.85 | 38,006,280 |
| 2020-11-02 | $7.02 | $7.13 | $6.79 | $6.86 | $6.56 | 41,622,340 |
| 2020-10-30 | $7.50 | $7.52 | $6.98 | $7.02 | $6.72 | 52,860,470 |
| 2020-10-29 | $7.63 | $7.67 | $7.39 | $7.53 | $7.21 | 32,386,670 |
| 2020-10-28 | $7.82 | $7.82 | $7.54 | $7.73 | $7.40 | 24,254,540 |
| 2020-10-27 | $7.50 | $7.96 | $7.40 | $7.82 | $7.48 | 37,841,940 |
| 2020-10-26 | $7.48 | $7.63 | $7.43 | $7.55 | $7.22 | 24,393,200 |
| 2020-10-23 | $8.00 | $8.00 | $7.44 | $7.50 | $7.18 | 41,441,260 |
| 2020-10-22 | $8.02 | $8.06 | $7.78 | $7.87 | $7.53 | 36,461,260 |
| 2020-10-21 | $8.35 | $8.63 | $8.03 | $8.05 | $7.70 | 59,997,710 |
| 2020-10-20 | $8.00 | $8.28 | $7.61 | $8.23 | $7.88 | 62,773,710 |
| 2020-10-19 | $8.39 | $8.70 | $8.12 | $8.26 | $7.90 | 59,723,380 |
| 2020-10-16 | $8.25 | $8.37 | $8.14 | $8.26 | $7.90 | 34,192,680 |
| 2020-10-15 | $8.26 | $8.40 | $8.07 | $8.22 | $7.87 | 49,967,970 |
| 2020-10-14 | $8.22 | $8.41 | $8.00 | $8.34 | $7.98 | 70,646,960 |
| 2020-10-13 | $8.05 | $8.38 | $7.93 | $8.26 | $7.90 | 92,590,690 |
| 2020-10-12 | $7.30 | $7.91 | $7.17 | $7.91 | $7.57 | 47,644,390 |
| 2020-10-09 | $7.18 | $7.45 | $7.11 | $7.19 | $6.88 | 50,467,560 |
| 2020-10-08 | $7.00 | $7.00 | $7.00 | $7.00 | $6.70 | 0 |
| 2020-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.70 | 0 |
| 2020-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.70 | 0 |
| 2020-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.70 | 0 |
| 2020-10-02 | $7.00 | $7.00 | $7.00 | $7.00 | $6.70 | 0 |
| 2020-10-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.70 | 0 |
| 2020-09-30 | $7.08 | $7.14 | $6.90 | $7.00 | $6.70 | 28,465,330 |
| 2020-09-29 | $7.13 | $7.18 | $6.99 | $7.06 | $6.76 | 29,124,180 |
| 2020-09-28 | $7.32 | $7.37 | $6.98 | $7.04 | $6.74 | 45,534,040 |
| 2020-09-25 | $7.58 | $7.60 | $7.23 | $7.30 | $6.99 | 35,812,600 |
| 2020-09-24 | $7.63 | $7.69 | $7.40 | $7.44 | $7.12 | 55,012,490 |
| 2020-09-23 | $7.71 | $7.83 | $7.57 | $7.70 | $7.37 | 57,053,600 |
| 2020-09-22 | $7.85 | $7.86 | $7.52 | $7.68 | $7.35 | 65,055,360 |
| 2020-09-21 | $7.50 | $7.99 | $7.50 | $7.78 | $7.44 | 116,187,770 |
| 2020-09-18 | $7.11 | $7.69 | $7.05 | $7.61 | $7.28 | 156,705,890 |
| 2020-09-17 | $6.39 | $6.99 | $6.38 | $6.99 | $6.69 | 94,601,330 |
| 2020-09-16 | $6.38 | $6.49 | $6.28 | $6.35 | $6.08 | 24,313,210 |
| 2020-09-15 | $6.52 | $6.59 | $6.35 | $6.41 | $6.13 | 38,023,470 |
| 2020-09-14 | $6.26 | $6.67 | $6.15 | $6.55 | $6.27 | 62,552,270 |
| 2020-09-11 | $6.26 | $6.47 | $6.12 | $6.21 | $5.94 | 44,687,690 |
| 2020-09-10 | $6.60 | $6.83 | $6.40 | $6.42 | $6.14 | 63,132,440 |
| 2020-09-09 | $6.49 | $6.69 | $6.33 | $6.40 | $6.12 | 42,568,860 |
| 2020-09-08 | $6.62 | $6.89 | $6.49 | $6.55 | $6.27 | 48,476,960 |
| 2020-09-07 | $6.53 | $6.61 | $6.37 | $6.40 | $6.12 | 38,808,460 |
| 2020-09-04 | $6.51 | $6.57 | $6.41 | $6.50 | $6.22 | 30,903,490 |
| 2020-09-03 | $6.79 | $6.88 | $6.52 | $6.58 | $6.30 | 47,315,740 |
| 2020-09-02 | $6.85 | $7.04 | $6.69 | $6.76 | $6.47 | 70,973,950 |
| 2020-09-01 | $6.60 | $6.79 | $6.50 | $6.70 | $6.41 | 81,301,040 |
| 2020-08-31 | $6.31 | $6.82 | $6.25 | $6.67 | $6.38 | 95,269,680 |
| 2020-08-28 | $6.17 | $6.22 | $6.07 | $6.20 | $5.93 | 23,679,140 |
| 2020-08-27 | $6.07 | $6.28 | $6.00 | $6.17 | $5.90 | 29,868,240 |
| 2020-08-26 | $6.37 | $6.42 | $6.04 | $6.08 | $5.82 | 35,108,440 |
| 2020-08-25 | $6.34 | $6.46 | $6.24 | $6.35 | $6.08 | 29,523,800 |
| 2020-08-24 | $6.37 | $6.43 | $6.30 | $6.34 | $6.07 | 20,327,310 |
| 2020-08-21 | $6.33 | $6.43 | $6.28 | $6.35 | $6.08 | 21,521,190 |
| 2020-08-20 | $6.25 | $6.43 | $6.25 | $6.29 | $6.02 | 20,390,740 |
| 2020-08-19 | $6.38 | $6.47 | $6.30 | $6.33 | $6.06 | 36,976,160 |
| 2020-08-18 | $6.42 | $6.56 | $6.36 | $6.46 | $6.18 | 39,897,550 |
| 2020-08-17 | $6.16 | $6.52 | $6.15 | $6.46 | $6.18 | 53,378,010 |
| 2020-08-14 | $6.20 | $6.22 | $6.07 | $6.19 | $5.92 | 33,885,370 |
| 2020-08-13 | $6.02 | $6.36 | $5.91 | $6.23 | $5.96 | 63,033,110 |
| 2020-08-12 | $6.01 | $6.27 | $5.88 | $6.00 | $5.74 | 75,531,160 |
| 2020-08-11 | $6.00 | $6.11 | $5.94 | $5.96 | $5.70 | 31,324,230 |
| 2020-08-10 | $5.97 | $6.07 | $5.88 | $6.04 | $5.78 | 28,168,080 |
| 2020-08-07 | $6.24 | $6.27 | $5.84 | $6.01 | $5.75 | 58,040,430 |
| 2020-08-06 | $6.46 | $6.57 | $6.20 | $6.36 | $6.09 | 29,533,290 |
| 2020-08-05 | $8.37 | $8.47 | $8.16 | $8.41 | $6.15 | 27,486,810 |
| 2020-08-04 | $8.54 | $8.59 | $8.26 | $8.36 | $6.12 | 31,671,160 |
| 2020-08-03 | $8.46 | $8.64 | $8.32 | $8.57 | $6.27 | 35,209,610 |
| 2020-07-31 | $8.18 | $8.65 | $8.15 | $8.30 | $6.07 | 36,259,110 |
| 2020-07-30 | $8.55 | $8.56 | $8.12 | $8.16 | $5.97 | 33,001,160 |
| 2020-07-29 | $8.26 | $8.62 | $8.10 | $8.50 | $6.22 | 37,309,370 |
| 2020-07-28 | $8.54 | $8.58 | $8.10 | $8.21 | $6.01 | 33,028,100 |
| 2020-07-27 | $8.12 | $8.62 | $8.05 | $8.32 | $6.09 | 42,427,280 |
| 2020-07-24 | $8.92 | $8.97 | $8.03 | $8.09 | $5.92 | 49,138,340 |
| 2020-07-23 | $8.70 | $9.07 | $8.55 | $8.91 | $6.52 | 36,864,630 |
| 2020-07-22 | $9.03 | $9.11 | $8.88 | $8.89 | $6.50 | 37,075,360 |
| 2020-07-21 | $9.10 | $9.38 | $8.83 | $9.03 | $6.61 | 44,013,730 |
| 2020-07-20 | $8.57 | $9.24 | $8.57 | $9.24 | $6.76 | 75,341,210 |
| 2020-07-17 | $8.71 | $8.85 | $8.10 | $8.40 | $6.14 | 56,675,740 |
| 2020-07-16 | $9.38 | $9.43 | $8.44 | $8.52 | $6.23 | 71,918,470 |
| 2020-07-15 | $9.97 | $10.17 | $9.16 | $9.38 | $6.86 | 120,283,430 |
| 2020-07-14 | $8.88 | $9.87 | $8.82 | $9.87 | $7.22 | 130,876,110 |
| 2020-07-13 | $9.60 | $9.60 | $8.28 | $8.97 | $6.56 | 124,418,220 |
| 2020-07-10 | $8.11 | $8.89 | $8.01 | $8.79 | $6.43 | 114,531,850 |
| 2020-07-09 | $8.15 | $8.31 | $7.92 | $8.08 | $5.91 | 90,008,930 |
| 2020-07-08 | $8.03 | $8.33 | $7.92 | $8.07 | $5.90 | 98,792,280 |
| 2020-07-07 | $7.79 | $8.46 | $7.68 | $7.97 | $5.83 | 117,687,080 |
| 2020-07-06 | $7.50 | $7.69 | $7.13 | $7.69 | $5.63 | 140,450,520 |
| 2020-07-03 | $6.99 | $6.99 | $6.99 | $6.99 | $5.11 | 11,466,740 |
| 2020-07-02 | $5.86 | $6.41 | $5.84 | $6.35 | $4.64 | 57,306,130 |
| 2020-07-01 | $5.80 | $5.88 | $5.75 | $5.87 | $4.29 | 15,395,970 |
| 2020-06-30 | $5.87 | $5.88 | $5.78 | $5.81 | $4.25 | 14,134,040 |
| 2020-06-29 | $5.89 | $5.90 | $5.80 | $5.81 | $4.25 | 10,634,810 |
| 2020-06-26 | $5.92 | $5.92 | $5.92 | $5.92 | $4.33 | 0 |
| 2020-06-25 | $5.92 | $5.92 | $5.92 | $5.92 | $4.33 | 0 |
| 2020-06-24 | $5.96 | $6.02 | $5.91 | $5.92 | $4.33 | 15,377,490 |
| 2020-06-23 | $5.87 | $6.04 | $5.86 | $5.95 | $4.35 | 18,556,530 |
| 2020-06-22 | $6.15 | $6.18 | $5.90 | $5.91 | $4.32 | 32,357,860 |
| 2020-06-19 | $5.96 | $6.04 | $5.89 | $5.98 | $4.37 | 23,361,600 |
| 2020-06-18 | $6.00 | $6.04 | $5.91 | $5.92 | $4.33 | 25,852,310 |
| 2020-06-17 | $5.84 | $6.03 | $5.81 | $6.03 | $4.41 | 38,202,160 |
| 2020-06-16 | $5.80 | $5.94 | $5.74 | $5.89 | $4.31 | 34,293,350 |
| 2020-06-15 | $5.77 | $5.88 | $5.74 | $5.76 | $4.21 | 31,781,570 |
| 2020-06-12 | $5.52 | $5.85 | $5.51 | $5.82 | $4.26 | 30,648,170 |
| 2020-06-11 | $5.75 | $5.76 | $5.61 | $5.64 | $4.13 | 15,085,480 |
| 2020-06-10 | $5.81 | $5.86 | $5.72 | $5.74 | $4.20 | 17,419,890 |
| 2020-06-09 | $5.73 | $5.82 | $5.66 | $5.82 | $4.26 | 28,208,400 |
| 2020-06-08 | $5.65 | $5.74 | $5.62 | $5.74 | $4.20 | 20,203,890 |
| 2020-06-05 | $5.59 | $5.75 | $5.55 | $5.68 | $4.15 | 20,727,670 |
| 2020-06-04 | $5.64 | $5.66 | $5.52 | $5.57 | $4.07 | 17,242,700 |
| 2020-06-03 | $5.73 | $5.78 | $5.61 | $5.65 | $4.13 | 29,207,720 |
| 2020-06-02 | $5.63 | $5.73 | $5.61 | $5.67 | $4.15 | 23,078,460 |
| 2020-06-01 | $5.55 | $5.64 | $5.50 | $5.62 | $4.11 | 20,024,620 |
| 2020-05-29 | $5.44 | $5.68 | $5.42 | $5.58 | $4.08 | 20,578,030 |
| 2020-05-28 | $5.40 | $5.59 | $5.37 | $5.47 | $4.00 | 14,142,580 |
| 2020-05-27 | $5.40 | $5.41 | $5.32 | $5.36 | $3.92 | 5,096,230 |
| 2020-05-26 | $5.35 | $5.41 | $5.34 | $5.40 | $3.95 | 5,630,830 |
| 2020-05-25 | $5.32 | $5.40 | $5.28 | $5.34 | $3.91 | 7,832,170 |
| 2020-05-22 | $5.41 | $5.54 | $5.25 | $5.36 | $3.92 | 17,059,350 |
| 2020-05-21 | $5.50 | $5.57 | $5.38 | $5.39 | $3.94 | 12,258,250 |
| 2020-05-20 | $5.67 | $5.67 | $5.45 | $5.48 | $4.01 | 18,607,960 |
| 2020-05-19 | $5.71 | $5.75 | $5.66 | $5.68 | $4.15 | 8,521,770 |
| 2020-05-18 | $5.65 | $5.71 | $5.62 | $5.69 | $4.16 | 9,727,770 |
| 2020-05-15 | $5.64 | $5.73 | $5.63 | $5.64 | $4.13 | 8,383,400 |
| 2020-05-14 | $5.68 | $5.70 | $5.60 | $5.62 | $4.11 | 10,493,100 |
| 2020-05-13 | $5.70 | $5.74 | $5.66 | $5.73 | $4.19 | 7,954,230 |
| 2020-05-12 | $5.76 | $5.76 | $5.65 | $5.74 | $4.20 | 10,863,530 |
| 2020-05-11 | $5.88 | $5.90 | $5.72 | $5.75 | $4.21 | 16,400,220 |
| 2020-05-08 | $5.90 | $5.96 | $5.81 | $5.84 | $4.27 | 22,794,210 |
| 2020-05-07 | $5.72 | $5.90 | $5.69 | $5.88 | $4.30 | 26,650,870 |
| 2020-05-06 | $5.62 | $5.75 | $5.56 | $5.75 | $4.21 | 18,029,580 |
| 2020-05-05 | $5.66 | $5.66 | $5.66 | $5.66 | $4.14 | 0 |
| 2020-05-04 | $5.66 | $5.66 | $5.66 | $5.66 | $4.14 | 0 |
| 2020-05-01 | $5.66 | $5.66 | $5.66 | $5.66 | $4.14 | 0 |
| 2020-04-30 | $5.60 | $5.67 | $5.57 | $5.66 | $4.14 | 15,125,710 |
| 2020-04-29 | $5.64 | $5.77 | $5.55 | $5.58 | $4.08 | 17,330,540 |
| 2020-04-28 | $5.86 | $5.86 | $5.61 | $5.65 | $4.13 | 28,559,370 |
| 2020-04-27 | $5.75 | $5.96 | $5.68 | $5.81 | $4.25 | 33,765,840 |
| 2020-04-24 | $5.81 | $5.95 | $5.63 | $5.65 | $4.13 | 37,288,220 |
| 2020-04-23 | $5.52 | $6.03 | $5.50 | $5.85 | $4.28 | 55,090,010 |
| 2020-04-22 | $5.45 | $5.53 | $5.45 | $5.51 | $4.03 | 9,770,690 |
| 2020-04-21 | $5.59 | $5.60 | $5.45 | $5.50 | $4.02 | 14,240,370 |
| 2020-04-20 | $5.51 | $5.63 | $5.45 | $5.60 | $4.10 | 19,011,600 |
| 2020-04-17 | $5.48 | $5.54 | $5.47 | $5.49 | $4.02 | 14,127,000 |
| 2020-04-16 | $5.46 | $5.47 | $5.42 | $5.47 | $4.00 | 7,820,390 |
| 2020-04-15 | $5.50 | $5.53 | $5.43 | $5.47 | $4.00 | 11,527,230 |
| 2020-04-14 | $5.43 | $5.48 | $5.42 | $5.48 | $4.01 | 13,220,530 |
| 2020-04-13 | $5.57 | $5.59 | $5.40 | $5.42 | $3.96 | 16,346,680 |
| 2020-04-10 | $5.75 | $5.80 | $5.59 | $5.61 | $4.10 | 23,013,170 |
| 2020-04-09 | $5.52 | $5.85 | $5.52 | $5.81 | $4.25 | 43,541,380 |
| 2020-04-08 | $5.64 | $5.80 | $5.54 | $5.56 | $4.07 | 32,675,510 |
| 2020-04-07 | $5.41 | $5.45 | $5.37 | $5.43 | $3.97 | 17,572,460 |
| 2020-04-06 | $5.34 | $5.34 | $5.34 | $5.34 | $3.91 | 0 |
| 2020-04-03 | $5.43 | $5.44 | $5.34 | $5.34 | $3.91 | 9,908,330 |
| 2020-04-02 | $5.36 | $5.43 | $5.31 | $5.43 | $3.97 | 10,271,600 |
| 2020-04-01 | $5.51 | $5.52 | $5.34 | $5.36 | $3.92 | 17,362,100 |
| 2020-03-31 | $5.64 | $5.71 | $5.51 | $5.55 | $4.06 | 24,757,010 |
| 2020-03-30 | $5.48 | $5.67 | $5.37 | $5.64 | $4.13 | 31,473,300 |
| 2020-03-27 | $5.51 | $5.56 | $5.38 | $5.46 | $3.99 | 28,979,730 |
| 2020-03-26 | $5.27 | $5.34 | $5.22 | $5.31 | $3.88 | 12,824,710 |
| 2020-03-25 | $5.28 | $5.43 | $5.21 | $5.33 | $3.90 | 24,074,080 |
| 2020-03-24 | $5.15 | $5.17 | $5.02 | $5.13 | $3.75 | 11,040,910 |
| 2020-03-23 | $5.11 | $5.18 | $5.05 | $5.06 | $3.70 | 12,984,860 |
| 2020-03-20 | $5.24 | $5.28 | $5.16 | $5.26 | $3.85 | 11,128,750 |
| 2020-03-19 | $5.03 | $5.24 | $5.02 | $5.18 | $3.79 | 17,107,190 |
| 2020-03-18 | $5.29 | $5.34 | $5.10 | $5.11 | $3.74 | 15,542,680 |
| 2020-03-17 | $5.29 | $5.37 | $5.01 | $5.25 | $3.84 | 18,848,440 |
| 2020-03-16 | $5.53 | $5.58 | $5.28 | $5.28 | $3.86 | 23,465,580 |
| 2020-03-13 | $5.20 | $5.56 | $5.20 | $5.46 | $3.99 | 25,278,710 |
| 2020-03-12 | $5.88 | $5.88 | $5.60 | $5.62 | $4.11 | 36,221,180 |
| 2020-03-11 | $5.84 | $6.05 | $5.81 | $5.95 | $4.35 | 38,259,500 |
| 2020-03-10 | $5.65 | $5.83 | $5.52 | $5.82 | $4.26 | 29,992,020 |
| 2020-03-09 | $5.91 | $6.06 | $5.72 | $5.75 | $4.21 | 35,789,940 |
| 2020-03-06 | $5.80 | $6.09 | $5.76 | $5.95 | $4.35 | 41,432,280 |
| 2020-03-05 | $5.77 | $5.92 | $5.69 | $5.87 | $4.29 | 34,182,770 |
| 2020-03-04 | $5.56 | $5.79 | $5.54 | $5.73 | $4.19 | 28,686,210 |
| 2020-03-03 | $5.53 | $5.69 | $5.47 | $5.54 | $4.05 | 19,944,410 |
| 2020-03-02 | $5.28 | $5.50 | $5.28 | $5.48 | $4.01 | 15,651,030 |
| 2020-02-28 | $5.51 | $5.57 | $5.22 | $5.25 | $3.84 | 28,392,410 |
| 2020-02-27 | $5.74 | $5.81 | $5.65 | $5.65 | $4.13 | 13,961,800 |
| 2020-02-26 | $5.56 | $5.85 | $5.53 | $5.72 | $4.18 | 24,851,770 |
| 2020-02-25 | $5.69 | $5.71 | $5.39 | $5.66 | $4.14 | 32,578,440 |
| 2020-02-24 | $5.88 | $5.88 | $5.75 | $5.83 | $4.26 | 21,513,360 |
| 2020-02-21 | $5.85 | $5.97 | $5.82 | $5.90 | $4.32 | 25,437,380 |
| 2020-02-20 | $5.77 | $5.84 | $5.67 | $5.84 | $4.27 | 20,722,390 |
| 2020-02-19 | $5.80 | $5.82 | $5.72 | $5.72 | $4.18 | 17,029,990 |
| 2020-02-18 | $5.85 | $5.87 | $5.74 | $5.83 | $4.26 | 25,072,170 |
| 2020-02-17 | $5.59 | $5.89 | $5.56 | $5.84 | $4.27 | 35,869,140 |
| 2020-02-14 | $5.50 | $5.53 | $5.42 | $5.43 | $3.97 | 11,532,140 |
| 2020-02-13 | $5.61 | $5.63 | $5.47 | $5.50 | $4.02 | 11,148,560 |
| 2020-02-12 | $5.52 | $5.61 | $5.50 | $5.59 | $4.09 | 12,701,290 |
| 2020-02-11 | $5.57 | $5.62 | $5.53 | $5.55 | $4.06 | 11,773,700 |
| 2020-02-10 | $5.49 | $5.62 | $5.44 | $5.58 | $4.08 | 15,283,390 |
| 2020-02-07 | $5.55 | $5.56 | $5.40 | $5.48 | $4.01 | 20,136,320 |
| 2020-02-06 | $5.26 | $5.72 | $5.15 | $5.58 | $4.08 | 29,830,890 |
| 2020-02-05 | $5.04 | $5.27 | $5.04 | $5.22 | $3.82 | 18,451,450 |
| 2020-02-04 | $4.87 | $5.15 | $4.87 | $5.04 | $3.69 | 30,952,250 |
| 2020-02-03 | $5.41 | $5.41 | $5.41 | $5.41 | $3.96 | 2,293,100 |
| 2020-01-31 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2020-01-30 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2020-01-29 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2020-01-28 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2020-01-27 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2020-01-24 | $6.01 | $6.01 | $6.01 | $6.01 | $4.40 | 0 |
| 2020-01-23 | $6.24 | $6.24 | $5.90 | $6.01 | $4.40 | 20,944,020 |
| 2020-01-22 | $6.37 | $6.37 | $6.17 | $6.25 | $4.57 | 18,541,640 |
| 2020-01-21 | $6.46 | $6.53 | $6.41 | $6.42 | $4.70 | 13,113,800 |
| 2020-01-20 | $6.44 | $6.51 | $6.42 | $6.51 | $4.76 | 14,556,100 |
| 2020-01-17 | $6.57 | $6.61 | $6.45 | $6.47 | $4.73 | 13,916,940 |
| 2020-01-16 | $6.71 | $6.73 | $6.55 | $6.56 | $4.80 | 17,242,900 |
| 2020-01-15 | $6.78 | $6.79 | $6.63 | $6.68 | $4.89 | 22,148,520 |
| 2020-01-14 | $6.66 | $6.89 | $6.57 | $6.83 | $5.00 | 35,326,820 |
| 2020-01-13 | $6.60 | $6.66 | $6.55 | $6.65 | $4.86 | 19,701,530 |
| 2020-01-10 | $6.44 | $6.73 | $6.38 | $6.68 | $4.89 | 36,558,380 |
| 2020-01-09 | $6.35 | $6.40 | $6.34 | $6.37 | $4.66 | 11,671,430 |
| 2020-01-08 | $6.45 | $6.46 | $6.29 | $6.29 | $4.60 | 18,853,830 |
| 2020-01-07 | $6.45 | $6.51 | $6.41 | $6.49 | $4.75 | 14,268,690 |
| 2020-01-06 | $6.49 | $6.58 | $6.42 | $6.46 | $4.73 | 22,550,290 |
| 2020-01-03 | $6.44 | $6.64 | $6.38 | $6.58 | $4.81 | 29,830,850 |
| 2020-01-02 | $6.35 | $6.44 | $6.32 | $6.40 | $4.68 | 15,043,330 |
| 2020-01-01 | $6.31 | $6.31 | $6.31 | $6.31 | $4.62 | 0 |
| 2019-12-31 | $6.22 | $6.32 | $6.21 | $6.31 | $4.62 | 10,813,660 |
| 2019-12-30 | $6.28 | $6.28 | $6.14 | $6.26 | $4.58 | 7,893,300 |
| 2019-12-27 | $6.23 | $6.30 | $6.21 | $6.23 | $4.56 | 10,910,380 |
| 2019-12-26 | $6.15 | $6.24 | $6.15 | $6.23 | $4.56 | 7,256,900 |
| 2019-12-25 | $6.16 | $6.21 | $6.14 | $6.18 | $4.52 | 6,969,800 |
| 2019-12-24 | $6.14 | $6.19 | $6.08 | $6.16 | $4.51 | 6,532,500 |
| 2019-12-23 | $6.31 | $6.31 | $6.10 | $6.12 | $4.48 | 9,746,070 |
| 2019-12-20 | $6.39 | $6.43 | $6.28 | $6.28 | $4.59 | 11,230,610 |
| 2019-12-19 | $6.38 | $6.42 | $6.34 | $6.39 | $4.67 | 9,236,440 |
| 2019-12-18 | $6.44 | $6.47 | $6.35 | $6.37 | $4.66 | 13,829,350 |
| 2019-12-17 | $6.40 | $6.46 | $6.36 | $6.43 | $4.70 | 14,610,860 |
| 2019-12-16 | $6.29 | $6.37 | $6.26 | $6.36 | $4.65 | 17,175,790 |
| 2019-12-13 | $6.16 | $6.26 | $6.16 | $6.23 | $4.56 | 15,133,960 |
| 2019-12-12 | $6.17 | $6.20 | $6.09 | $6.10 | $4.46 | 8,133,300 |
| 2019-12-11 | $6.16 | $6.22 | $6.12 | $6.19 | $4.53 | 11,157,320 |
| 2019-12-10 | $6.17 | $6.18 | $6.09 | $6.13 | $4.48 | 7,126,870 |
| 2019-12-09 | $6.19 | $6.22 | $6.14 | $6.16 | $4.51 | 6,560,500 |
| 2019-12-06 | $6.13 | $6.20 | $6.10 | $6.18 | $4.52 | 9,750,630 |
| 2019-12-05 | $6.08 | $6.14 | $6.07 | $6.13 | $4.48 | 8,982,200 |
| 2019-12-04 | $6.07 | $6.12 | $6.05 | $6.09 | $4.45 | 5,159,590 |
| 2019-12-03 | $6.07 | $6.12 | $6.01 | $6.11 | $4.47 | 7,046,100 |
| 2019-12-02 | $6.07 | $6.17 | $6.06 | $6.12 | $4.48 | 11,998,820 |
| 2019-11-29 | $5.96 | $6.00 | $5.95 | $6.00 | $4.39 | 5,738,070 |
| 2019-11-28 | $6.04 | $6.06 | $5.93 | $5.95 | $4.35 | 6,751,190 |
| 2019-11-27 | $6.05 | $6.07 | $6.01 | $6.02 | $4.40 | 5,808,140 |
| 2019-11-26 | $6.05 | $6.08 | $6.02 | $6.06 | $4.43 | 5,079,700 |
| 2019-11-25 | $6.06 | $6.09 | $5.95 | $6.06 | $4.43 | 7,947,290 |
| 2019-11-22 | $6.12 | $6.17 | $6.03 | $6.05 | $4.43 | 9,784,060 |
| 2019-11-21 | $6.15 | $6.16 | $6.08 | $6.11 | $4.47 | 6,791,700 |
| 2019-11-20 | $6.26 | $6.30 | $6.14 | $6.15 | $4.50 | 10,505,300 |
| 2019-11-19 | $6.16 | $6.33 | $6.13 | $6.28 | $4.59 | 12,834,040 |
| 2019-11-18 | $6.06 | $6.19 | $6.04 | $6.17 | $4.51 | 10,004,860 |
| 2019-11-15 | $6.28 | $6.28 | $6.06 | $6.09 | $4.45 | 16,121,000 |
| 2019-11-14 | $6.29 | $6.35 | $6.16 | $6.27 | $4.59 | 15,996,350 |
| 2019-11-13 | $6.52 | $6.55 | $6.22 | $6.29 | $4.60 | 19,719,490 |
| 2019-11-12 | $6.61 | $6.69 | $6.44 | $6.55 | $4.79 | 15,635,530 |
| 2019-11-11 | $7.03 | $7.04 | $6.54 | $6.63 | $4.85 | 27,961,150 |
| 2019-11-08 | $7.20 | $7.20 | $7.06 | $7.07 | $5.17 | 11,635,300 |
| 2019-11-07 | $7.09 | $7.15 | $7.06 | $7.10 | $5.19 | 14,438,060 |
| 2019-11-06 | $7.28 | $7.35 | $7.03 | $7.08 | $5.18 | 23,812,730 |
| 2019-11-05 | $7.54 | $7.57 | $7.26 | $7.29 | $5.33 | 38,249,980 |
| 2019-11-04 | $7.76 | $7.78 | $7.47 | $7.58 | $5.54 | 44,258,040 |
| 2019-11-01 | $7.40 | $7.70 | $7.30 | $7.68 | $5.62 | 42,500,810 |
| 2019-10-31 | $7.41 | $7.54 | $7.29 | $7.44 | $5.44 | 25,813,470 |
| 2019-10-30 | $7.48 | $7.66 | $7.33 | $7.36 | $5.38 | 28,775,640 |
| 2019-10-29 | $7.49 | $7.66 | $7.36 | $7.51 | $5.49 | 41,886,960 |
| 2019-10-28 | $7.21 | $7.49 | $7.18 | $7.48 | $5.47 | 29,811,830 |
| 2019-10-25 | $7.26 | $7.34 | $7.11 | $7.24 | $5.30 | 21,596,760 |
| 2019-10-24 | $7.42 | $7.44 | $7.26 | $7.30 | $5.34 | 19,600,050 |
| 2019-10-23 | $7.68 | $7.69 | $7.40 | $7.42 | $5.43 | 31,901,160 |
| 2019-10-22 | $7.51 | $7.70 | $7.48 | $7.69 | $5.63 | 35,824,930 |
| 2019-10-21 | $7.39 | $7.70 | $7.21 | $7.57 | $5.54 | 37,638,270 |
| 2019-10-18 | $7.35 | $7.45 | $7.28 | $7.40 | $5.41 | 24,040,110 |
| 2019-10-17 | $7.31 | $7.47 | $7.26 | $7.35 | $5.38 | 22,063,730 |
| 2019-10-16 | $7.15 | $7.45 | $7.15 | $7.39 | $5.41 | 35,949,900 |
| 2019-10-15 | $7.21 | $7.21 | $7.06 | $7.11 | $5.20 | 12,894,770 |
| 2019-10-14 | $7.31 | $7.34 | $7.18 | $7.22 | $5.28 | 19,672,530 |
| 2019-10-11 | $7.06 | $7.20 | $7.00 | $7.17 | $5.24 | 17,668,910 |
| 2019-10-10 | $6.97 | $7.11 | $6.94 | $7.05 | $5.16 | 13,599,120 |
| 2019-10-09 | $6.94 | $6.98 | $6.79 | $6.98 | $5.11 | 13,260,950 |
| 2019-10-08 | $6.96 | $7.09 | $6.96 | $7.06 | $5.16 | 9,895,480 |
| 2019-10-07 | $6.94 | $6.94 | $6.94 | $6.94 | $5.08 | 0 |
| 2019-10-04 | $6.94 | $6.94 | $6.94 | $6.94 | $5.08 | 0 |
| 2019-10-03 | $6.94 | $6.94 | $6.94 | $6.94 | $5.08 | 0 |
| 2019-10-02 | $6.94 | $6.94 | $6.94 | $6.94 | $5.08 | 0 |
| 2019-10-01 | $6.94 | $6.94 | $6.94 | $6.94 | $5.08 | 0 |
| 2019-09-30 | $6.95 | $7.03 | $6.92 | $6.94 | $5.08 | 8,746,180 |
| 2019-09-27 | $6.89 | $7.01 | $6.84 | $6.95 | $5.08 | 11,110,620 |
| 2019-09-26 | $7.13 | $7.21 | $6.81 | $6.85 | $5.01 | 19,216,060 |
| 2019-09-25 | $7.30 | $7.32 | $7.12 | $7.13 | $5.22 | 16,818,100 |
| 2019-09-24 | $7.37 | $7.41 | $7.31 | $7.33 | $5.36 | 14,758,670 |
| 2019-09-23 | $7.46 | $7.48 | $7.33 | $7.40 | $5.41 | 17,207,440 |
| 2019-09-20 | $7.38 | $7.55 | $7.35 | $7.53 | $5.51 | 30,105,100 |
| 2019-09-19 | $7.38 | $7.40 | $7.21 | $7.40 | $5.41 | 18,962,400 |
| 2019-09-18 | $7.33 | $7.48 | $7.31 | $7.35 | $5.38 | 21,819,590 |
| 2019-09-17 | $7.54 | $7.54 | $7.24 | $7.29 | $5.33 | 29,029,270 |
| 2019-09-16 | $7.56 | $7.63 | $7.48 | $7.56 | $5.53 | 28,233,280 |
| 2019-09-13 | $7.50 | $7.50 | $7.50 | $7.50 | $5.49 | 0 |
| 2019-09-12 | $7.48 | $7.53 | $7.44 | $7.50 | $5.49 | 17,895,900 |
| 2019-09-11 | $7.64 | $7.66 | $7.42 | $7.45 | $5.45 | 34,605,340 |
| 2019-09-10 | $7.52 | $7.63 | $7.46 | $7.62 | $5.57 | 30,695,760 |
| 2019-09-09 | $7.47 | $7.55 | $7.40 | $7.52 | $5.50 | 32,597,390 |
| 2019-09-06 | $7.51 | $7.55 | $7.33 | $7.40 | $5.41 | 31,688,190 |
| 2019-09-05 | $7.23 | $7.49 | $7.20 | $7.47 | $5.46 | 51,884,580 |
| 2019-09-04 | $7.14 | $7.19 | $7.10 | $7.18 | $5.25 | 20,705,340 |
| 2019-09-03 | $7.16 | $7.23 | $7.13 | $7.16 | $5.24 | 21,063,790 |
| 2019-09-02 | $7.12 | $7.22 | $7.06 | $7.19 | $5.26 | 22,126,400 |
| 2019-08-30 | $7.34 | $7.37 | $7.06 | $7.12 | $5.21 | 29,919,930 |
| 2019-08-29 | $7.26 | $7.33 | $7.06 | $7.32 | $5.35 | 40,701,810 |
| 2019-08-28 | $7.30 | $7.31 | $7.16 | $7.21 | $5.27 | 27,025,500 |
| 2019-08-27 | $7.26 | $7.36 | $7.22 | $7.27 | $5.32 | 31,432,150 |
| 2019-08-26 | $7.05 | $7.28 | $7.01 | $7.22 | $5.28 | 26,624,140 |
| 2019-08-23 | $7.58 | $7.61 | $7.31 | $7.36 | $5.38 | 34,841,750 |
| 2019-08-22 | $7.89 | $7.94 | $7.48 | $7.55 | $5.52 | 48,458,850 |
| 2019-08-21 | $7.67 | $7.99 | $7.58 | $7.72 | $5.65 | 53,452,500 |
| 2019-08-20 | $7.45 | $7.99 | $7.45 | $7.60 | $5.56 | 57,396,990 |
| 2019-08-19 | $7.27 | $7.48 | $7.16 | $7.45 | $5.45 | 40,955,970 |
| 2019-08-16 | $7.25 | $7.36 | $7.16 | $7.17 | $5.24 | 31,223,600 |
| 2019-08-15 | $7.01 | $7.27 | $6.96 | $7.27 | $5.32 | 42,158,780 |
| 2019-08-14 | $7.70 | $7.70 | $7.36 | $7.39 | $5.41 | 35,722,490 |
| 2019-08-13 | $7.50 | $7.64 | $7.40 | $7.52 | $5.50 | 30,677,320 |
| 2019-08-12 | $7.58 | $7.67 | $7.36 | $7.65 | $5.60 | 42,569,990 |
| 2019-08-09 | $7.60 | $8.09 | $7.51 | $7.62 | $5.57 | 75,045,560 |
| 2019-08-08 | $8.20 | $8.34 | $7.94 | $7.94 | $5.81 | 31,220,560 |
| 2019-08-07 | $9.69 | $9.70 | $8.82 | $8.82 | $6.45 | 59,087,520 |
| 2019-08-06 | $10.40 | $10.67 | $9.32 | $9.80 | $7.17 | 65,950,480 |
| 2019-08-05 | $9.89 | $10.77 | $9.82 | $10.36 | $7.58 | 45,077,440 |
| 2019-08-02 | $9.92 | $10.28 | $9.50 | $9.99 | $7.31 | 40,894,280 |
| 2019-08-01 | $10.25 | $10.34 | $10.09 | $10.22 | $7.48 | 26,603,240 |
| 2019-07-31 | $10.43 | $10.63 | $10.23 | $10.37 | $7.59 | 26,443,160 |
| 2019-07-30 | $10.62 | $10.70 | $10.33 | $10.40 | $7.61 | 29,094,600 |
| 2019-07-29 | $10.75 | $10.75 | $10.32 | $10.64 | $7.78 | 35,126,020 |
| 2019-07-26 | $10.00 | $10.85 | $9.93 | $10.65 | $7.79 | 63,474,010 |
| 2019-07-25 | $9.37 | $10.23 | $9.33 | $10.09 | $7.38 | 68,305,730 |
| 2019-07-24 | $9.64 | $9.71 | $9.21 | $9.30 | $6.80 | 33,792,180 |
| 2019-07-23 | $9.43 | $9.80 | $9.26 | $9.55 | $6.99 | 41,057,830 |
| 2019-07-22 | $9.52 | $9.60 | $9.08 | $9.19 | $6.72 | 25,845,820 |
| 2019-07-19 | $9.34 | $9.72 | $9.29 | $9.44 | $6.91 | 36,709,920 |
| 2019-07-18 | $9.22 | $9.66 | $9.13 | $9.23 | $6.75 | 36,682,700 |
| 2019-07-17 | $8.98 | $9.35 | $8.86 | $9.29 | $6.80 | 28,533,000 |
| 2019-07-16 | $8.79 | $9.04 | $8.71 | $8.97 | $6.56 | 16,292,630 |
| 2019-07-15 | $8.61 | $8.93 | $8.60 | $8.81 | $6.44 | 14,724,020 |
| 2019-07-12 | $8.40 | $8.88 | $8.35 | $8.72 | $6.38 | 21,080,470 |
| 2019-07-11 | $8.34 | $8.50 | $8.24 | $8.40 | $6.14 | 12,885,770 |
| 2019-07-10 | $8.36 | $8.51 | $8.19 | $8.28 | $6.06 | 10,634,170 |
| 2019-07-09 | $8.40 | $8.42 | $8.14 | $8.31 | $6.08 | 10,735,020 |
| 2019-07-08 | $8.85 | $8.95 | $8.40 | $8.46 | $6.11 | 16,281,990 |
| 2019-07-05 | $9.02 | $9.17 | $8.81 | $9.04 | $6.53 | 12,369,790 |
| 2019-07-04 | $9.14 | $9.20 | $8.98 | $9.07 | $6.56 | 11,932,000 |
| 2019-07-03 | $9.36 | $9.36 | $9.00 | $9.00 | $6.50 | 15,933,920 |
| 2019-07-02 | $9.40 | $9.59 | $9.22 | $9.34 | $6.75 | 28,515,600 |
| 2019-07-01 | $9.54 | $9.80 | $9.36 | $9.56 | $6.91 | 40,570,590 |
| 2019-06-28 | $9.23 | $10.26 | $9.04 | $9.40 | $6.79 | 46,223,320 |
| 2019-06-27 | $9.06 | $9.36 | $8.98 | $9.33 | $6.74 | 23,642,340 |
| 2019-06-26 | $8.96 | $9.09 | $8.83 | $8.97 | $6.48 | 15,910,720 |
| 2019-06-25 | $9.33 | $9.36 | $8.75 | $9.14 | $6.61 | 33,698,910 |
| 2019-06-24 | $9.32 | $9.78 | $9.14 | $9.28 | $6.71 | 31,767,020 |
| 2019-06-21 | $8.93 | $9.46 | $8.85 | $9.30 | $6.72 | 36,191,550 |
| 2019-06-20 | $8.60 | $9.00 | $8.53 | $8.87 | $6.41 | 30,769,240 |
| 2019-06-19 | $8.42 | $8.86 | $8.32 | $8.75 | $6.32 | 52,241,580 |
| 2019-06-18 | $8.22 | $8.24 | $8.00 | $8.05 | $5.82 | 12,921,520 |
| 2019-06-17 | $8.20 | $8.25 | $7.99 | $8.18 | $5.91 | 15,788,420 |
| 2019-06-14 | $8.48 | $8.53 | $8.08 | $8.25 | $5.96 | 22,845,680 |
| 2019-06-13 | $8.40 | $8.54 | $8.18 | $8.45 | $6.11 | 23,387,520 |
| 2019-06-12 | $8.78 | $8.80 | $8.45 | $8.45 | $6.11 | 19,090,740 |
| 2019-06-11 | $8.38 | $8.86 | $8.32 | $8.82 | $6.37 | 26,009,040 |
| 2019-06-10 | $8.66 | $8.68 | $8.08 | $8.32 | $6.01 | 22,340,610 |
| 2019-06-07 | $8.54 | $8.54 | $8.54 | $8.54 | $6.17 | 0 |
| 2019-06-06 | $8.80 | $8.80 | $8.33 | $8.54 | $6.17 | 25,542,910 |
| 2019-06-05 | $10.01 | $10.02 | $8.91 | $8.91 | $6.44 | 53,416,190 |
| 2019-06-04 | $9.90 | $10.15 | $9.53 | $9.90 | $7.16 | 23,021,080 |
| 2019-06-03 | $10.60 | $10.87 | $10.05 | $10.17 | $7.35 | 29,787,700 |
| 2019-05-31 | $10.04 | $10.39 | $10.00 | $10.38 | $7.50 | 28,761,680 |
| 2019-05-30 | $10.01 | $10.28 | $9.90 | $10.02 | $7.24 | 30,929,160 |
| 2019-05-29 | $10.34 | $10.75 | $10.16 | $10.45 | $7.55 | 37,623,540 |
| 2019-05-28 | $10.22 | $10.92 | $10.07 | $10.44 | $7.55 | 59,810,720 |
| 2019-05-27 | $9.97 | $10.24 | $9.73 | $10.15 | $7.34 | 28,413,270 |
| 2019-05-24 | $10.18 | $10.27 | $9.28 | $9.92 | $7.17 | 44,073,370 |
| 2019-05-23 | $10.06 | $10.41 | $9.88 | $10.13 | $7.32 | 39,685,640 |
| 2019-05-22 | $10.25 | $10.66 | $9.99 | $10.15 | $7.34 | 46,315,420 |
| 2019-05-21 | $9.49 | $10.31 | $9.48 | $10.31 | $7.45 | 59,569,800 |
| 2019-05-20 | $9.90 | $9.93 | $8.99 | $9.37 | $6.77 | 36,680,760 |
| 2019-05-17 | $10.02 | $10.38 | $9.91 | $9.99 | $7.22 | 34,076,800 |
| 2019-05-16 | $10.13 | $10.48 | $9.91 | $10.07 | $7.28 | 48,201,600 |
| 2019-05-15 | $10.00 | $10.26 | $9.80 | $10.00 | $7.23 | 49,141,810 |
| 2019-05-14 | $9.82 | $10.40 | $9.59 | $9.59 | $6.93 | 79,428,510 |
| 2019-05-13 | $8.84 | $9.83 | $8.80 | $9.83 | $7.10 | 61,748,950 |
| 2019-05-10 | $8.62 | $8.94 | $8.18 | $8.94 | $6.46 | 59,642,690 |
| 2019-05-09 | $8.08 | $8.37 | $8.00 | $8.13 | $5.88 | 25,278,370 |
| 2019-05-08 | $7.92 | $8.66 | $7.92 | $8.25 | $5.96 | 33,362,560 |
| 2019-05-07 | $8.80 | $10.19 | $8.47 | $8.49 | $6.14 | 63,881,640 |
| 2019-05-06 | $9.56 | $9.59 | $9.41 | $9.41 | $6.80 | 11,364,200 |
| 2019-05-03 | $10.45 | $10.45 | $10.45 | $10.45 | $7.55 | 0 |
| 2019-05-02 | $10.45 | $10.45 | $10.45 | $10.45 | $7.55 | 0 |
| 2019-05-01 | $10.45 | $10.45 | $10.45 | $10.45 | $7.55 | 0 |
| 2019-04-30 | $9.89 | $10.79 | $9.71 | $10.45 | $7.55 | 55,873,800 |
| 2019-04-29 | $10.21 | $10.94 | $10.09 | $10.30 | $7.44 | 59,549,500 |
| 2019-04-26 | $10.17 | $10.69 | $9.97 | $10.18 | $7.36 | 41,866,780 |
| 2019-04-25 | $10.53 | $11.27 | $10.35 | $10.41 | $7.52 | 63,504,530 |
| 2019-04-24 | $11.15 | $11.20 | $10.43 | $10.58 | $7.65 | 68,826,520 |
| 2019-04-23 | $10.27 | $11.28 | $10.10 | $11.28 | $8.15 | 106,335,960 |
| 2019-04-22 | $10.20 | $10.56 | $10.10 | $10.25 | $7.41 | 29,626,780 |
| 2019-04-19 | $10.00 | $10.27 | $9.96 | $10.16 | $7.34 | 24,641,590 |
| 2019-04-18 | $10.32 | $10.42 | $9.94 | $10.03 | $7.25 | 47,578,250 |
| 2019-04-17 | $10.45 | $11.18 | $10.38 | $10.47 | $7.57 | 65,313,000 |
| 2019-04-16 | $10.20 | $10.78 | $10.00 | $10.64 | $7.69 | 57,238,820 |
| 2019-04-15 | $10.11 | $11.08 | $9.76 | $10.45 | $7.55 | 88,377,810 |
| 2019-04-12 | $9.90 | $10.24 | $9.60 | $10.07 | $7.28 | 62,611,420 |
| 2019-04-11 | $9.70 | $10.37 | $9.55 | $9.60 | $6.94 | 73,906,500 |
| 2019-04-10 | $9.85 | $10.52 | $9.48 | $9.87 | $7.13 | 101,928,600 |
| 2019-04-09 | $10.45 | $10.70 | $9.96 | $10.12 | $7.31 | 116,599,260 |
| 2019-04-08 | $10.42 | $11.02 | $10.07 | $11.02 | $7.96 | 158,041,180 |
| 2019-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $7.24 | 0 |
| 2019-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $7.24 | 5,595,240 |
| 2019-04-03 | $8.24 | $9.11 | $8.21 | $9.11 | $6.58 | 25,843,360 |
| 2019-04-02 | $8.39 | $8.59 | $8.06 | $8.28 | $5.98 | 46,778,240 |
| 2019-04-01 | $7.95 | $8.49 | $7.79 | $8.37 | $6.05 | 66,631,580 |
| 2019-03-29 | $7.29 | $7.99 | $7.29 | $7.72 | $5.58 | 35,298,390 |
| 2019-03-28 | $7.50 | $7.56 | $7.20 | $7.26 | $5.25 | 20,444,040 |
| 2019-03-27 | $7.41 | $7.57 | $7.29 | $7.46 | $5.39 | 16,354,830 |
| 2019-03-26 | $7.68 | $7.80 | $7.25 | $7.31 | $5.28 | 20,519,300 |
| 2019-03-25 | $7.50 | $7.97 | $7.41 | $7.75 | $5.60 | 29,983,430 |
| 2019-03-22 | $7.62 | $7.76 | $7.48 | $7.64 | $5.52 | 22,012,010 |
| 2019-03-21 | $7.46 | $7.69 | $7.45 | $7.64 | $5.52 | 23,812,530 |
| 2019-03-20 | $7.58 | $7.66 | $7.24 | $7.46 | $5.39 | 26,323,010 |
| 2019-03-19 | $7.63 | $7.77 | $7.52 | $7.62 | $5.51 | 23,429,630 |
| 2019-03-18 | $7.61 | $7.71 | $7.45 | $7.58 | $5.48 | 35,879,320 |
| 2019-03-15 | $7.72 | $8.16 | $7.57 | $7.84 | $5.67 | 54,860,730 |
| 2019-03-14 | $7.77 | $8.10 | $7.40 | $7.64 | $5.52 | 41,788,700 |
| 2019-03-13 | $7.43 | $8.15 | $7.40 | $7.81 | $5.64 | 52,061,510 |
| 2019-03-12 | $7.33 | $7.75 | $7.14 | $7.60 | $5.49 | 70,756,410 |
| 2019-03-11 | $6.76 | $7.25 | $6.70 | $7.25 | $5.24 | 77,927,210 |
| 2019-03-08 | $6.46 | $6.66 | $6.34 | $6.59 | $4.76 | 34,624,090 |
| 2019-03-07 | $6.54 | $6.66 | $6.51 | $6.59 | $4.76 | 24,820,210 |
| 2019-03-06 | $6.42 | $6.74 | $6.32 | $6.61 | $4.78 | 39,591,990 |
| 2019-03-05 | $6.21 | $6.49 | $6.12 | $6.38 | $4.61 | 33,723,200 |
| 2019-03-04 | $6.09 | $6.40 | $6.09 | $6.22 | $4.50 | 31,907,890 |
| 2019-03-01 | $6.06 | $6.09 | $5.96 | $6.03 | $4.36 | 10,114,320 |
| 2019-02-28 | $6.00 | $6.07 | $5.97 | $6.02 | $4.35 | 11,844,450 |
| 2019-02-27 | $6.00 | $6.15 | $5.92 | $5.99 | $4.33 | 20,065,870 |
| 2019-02-26 | $6.08 | $6.14 | $5.98 | $5.99 | $4.33 | 23,297,990 |
| 2019-02-25 | $5.85 | $6.07 | $5.82 | $6.06 | $4.38 | 24,300,760 |
| 2019-02-22 | $5.67 | $5.83 | $5.66 | $5.83 | $4.21 | 13,014,320 |
| 2019-02-21 | $5.70 | $5.81 | $5.68 | $5.70 | $4.12 | 10,338,330 |
| 2019-02-20 | $5.68 | $5.76 | $5.64 | $5.71 | $4.13 | 8,478,700 |
| 2019-02-19 | $5.73 | $5.87 | $5.64 | $5.69 | $4.11 | 16,993,320 |
| 2019-02-18 | $5.58 | $5.71 | $5.57 | $5.69 | $4.11 | 9,536,400 |
| 2019-02-15 | $5.57 | $5.58 | $5.50 | $5.53 | $4.00 | 6,478,100 |
| 2019-02-14 | $5.56 | $5.61 | $5.53 | $5.58 | $4.03 | 9,204,000 |
| 2019-02-13 | $5.48 | $5.56 | $5.43 | $5.56 | $4.02 | 8,480,570 |
| 2019-02-12 | $5.37 | $5.49 | $5.35 | $5.45 | $3.94 | 6,340,400 |
| 2019-02-11 | $5.26 | $5.37 | $5.26 | $5.37 | $3.88 | 4,889,050 |
| 2019-02-08 | $5.27 | $5.27 | $5.27 | $5.27 | $3.81 | 0 |
| 2019-02-07 | $5.27 | $5.27 | $5.27 | $5.27 | $3.81 | 0 |
| 2019-02-06 | $5.27 | $5.27 | $5.27 | $5.27 | $3.81 | 0 |
| 2019-02-05 | $5.27 | $5.27 | $5.27 | $5.27 | $3.81 | 0 |
| 2019-02-04 | $5.27 | $5.27 | $5.27 | $5.27 | $3.81 | 0 |
| 2019-02-01 | $5.19 | $5.28 | $5.17 | $5.27 | $3.81 | 3,470,120 |
| 2019-01-31 | $5.18 | $5.30 | $5.16 | $5.17 | $3.74 | 5,500,600 |
| 2019-01-30 | $5.18 | $5.26 | $5.17 | $5.20 | $3.76 | 3,725,600 |
| 2019-01-29 | $5.43 | $5.43 | $5.16 | $5.22 | $3.77 | 7,833,610 |
| 2019-01-28 | $5.55 | $5.58 | $5.41 | $5.42 | $3.92 | 8,653,700 |
| 2019-01-25 | $5.48 | $5.57 | $5.44 | $5.54 | $4.00 | 7,884,400 |
| 2019-01-24 | $5.46 | $5.53 | $5.43 | $5.48 | $3.96 | 4,000,800 |
| 2019-01-23 | $5.49 | $5.50 | $5.43 | $5.48 | $3.96 | 3,842,900 |
| 2019-01-22 | $5.51 | $5.54 | $5.44 | $5.47 | $3.95 | 5,056,900 |
| 2019-01-21 | $5.49 | $5.53 | $5.46 | $5.50 | $3.98 | 4,397,300 |
| 2019-01-18 | $5.41 | $5.48 | $5.40 | $5.46 | $3.95 | 5,212,800 |
| 2019-01-17 | $5.50 | $5.52 | $5.36 | $5.41 | $3.91 | 5,619,820 |
| 2019-01-16 | $5.55 | $5.58 | $5.47 | $5.53 | $4.00 | 6,645,220 |
| 2019-01-15 | $5.47 | $5.66 | $5.44 | $5.55 | $4.01 | 8,590,510 |
| 2019-01-14 | $5.49 | $5.54 | $5.45 | $5.48 | $3.96 | 4,728,450 |
| 2019-01-11 | $5.45 | $5.49 | $5.42 | $5.49 | $3.97 | 6,048,600 |
| 2019-01-10 | $5.48 | $5.51 | $5.43 | $5.45 | $3.94 | 5,343,020 |
| 2019-01-09 | $5.48 | $5.58 | $5.44 | $5.46 | $3.95 | 9,610,800 |
| 2019-01-08 | $5.43 | $5.51 | $5.41 | $5.48 | $3.96 | 6,722,920 |
| 2019-01-07 | $5.45 | $5.50 | $5.39 | $5.45 | $3.94 | 9,001,940 |
| 2019-01-04 | $5.21 | $5.40 | $5.20 | $5.39 | $3.90 | 7,234,480 |
| 2019-01-03 | $5.27 | $5.37 | $5.24 | $5.27 | $3.81 | 4,251,300 |
| 2019-01-02 | $5.33 | $5.39 | $5.25 | $5.27 | $3.81 | 4,750,020 |
| 2019-01-01 | $5.32 | $5.32 | $5.32 | $5.32 | $3.85 | 0 |
| 2018-12-31 | $5.32 | $5.32 | $5.32 | $5.32 | $3.85 | 0 |
| 2018-12-28 | $5.49 | $5.49 | $5.32 | $5.32 | $3.85 | 4,265,600 |
| 2018-12-27 | $5.55 | $5.58 | $5.33 | $5.33 | $3.85 | 6,086,200 |
| 2018-12-26 | $5.46 | $5.51 | $5.43 | $5.49 | $3.97 | 4,076,350 |
| 2018-12-25 | $5.40 | $5.52 | $5.35 | $5.46 | $3.95 | 9,443,620 |
| 2018-12-24 | $5.58 | $5.59 | $5.42 | $5.47 | $3.95 | 7,908,800 |
| 2018-12-21 | $5.66 | $5.70 | $5.52 | $5.55 | $4.01 | 9,335,200 |
| 2018-12-20 | $5.68 | $5.79 | $5.63 | $5.71 | $4.13 | 7,482,600 |
| 2018-12-19 | $5.86 | $5.91 | $5.62 | $5.70 | $4.12 | 7,350,030 |
| 2018-12-18 | $5.96 | $6.01 | $5.83 | $5.84 | $4.22 | 7,678,000 |
| 2018-12-17 | $5.95 | $6.05 | $5.80 | $6.01 | $4.34 | 10,619,600 |
| 2018-12-14 | $6.04 | $6.12 | $5.97 | $5.97 | $4.31 | 11,853,800 |
| 2018-12-13 | $5.99 | $6.14 | $5.95 | $6.04 | $4.37 | 10,491,060 |
| 2018-12-12 | $5.94 | $6.04 | $5.90 | $6.00 | $4.34 | 10,220,450 |
| 2018-12-11 | $5.99 | $6.02 | $5.90 | $5.94 | $4.29 | 6,599,720 |
| 2018-12-10 | $5.89 | $5.96 | $5.83 | $5.95 | $4.30 | 8,113,450 |
| 2018-12-07 | $5.82 | $5.97 | $5.82 | $5.92 | $4.28 | 9,357,720 |
| 2018-12-06 | $5.80 | $5.90 | $5.69 | $5.84 | $4.22 | 11,018,310 |
| 2018-12-05 | $5.81 | $5.86 | $5.76 | $5.80 | $4.19 | 9,042,000 |
| 2018-12-04 | $5.85 | $5.92 | $5.80 | $5.92 | $4.28 | 8,692,820 |
| 2018-12-03 | $5.95 | $5.95 | $5.85 | $5.87 | $4.24 | 14,100,900 |
| 2018-11-30 | $5.71 | $5.79 | $5.57 | $5.72 | $4.13 | 9,448,500 |
| 2018-11-29 | $5.97 | $6.03 | $5.74 | $5.74 | $4.15 | 10,830,200 |
| 2018-11-28 | $5.92 | $6.02 | $5.68 | $5.98 | $4.32 | 18,197,920 |
| 2018-11-27 | $5.86 | $5.95 | $5.82 | $5.94 | $4.29 | 13,803,690 |
| 2018-11-26 | $6.02 | $6.08 | $5.80 | $5.84 | $4.22 | 20,168,550 |
| 2018-11-23 | $6.13 | $6.28 | $5.96 | $5.97 | $4.31 | 26,100,900 |
| 2018-11-22 | $6.38 | $6.40 | $6.12 | $6.15 | $4.45 | 37,136,150 |
| 2018-11-21 | $6.17 | $6.56 | $6.07 | $6.50 | $4.70 | 46,855,680 |
| 2018-11-20 | $5.92 | $6.59 | $5.89 | $6.29 | $4.55 | 62,384,320 |
| 2018-11-19 | $5.96 | $6.08 | $5.88 | $5.99 | $4.33 | 26,507,400 |
| 2018-11-16 | $5.74 | $6.11 | $5.70 | $5.98 | $4.32 | 45,906,140 |
| 2018-11-15 | $5.66 | $5.75 | $5.60 | $5.72 | $4.13 | 17,796,820 |
| 2018-11-14 | $5.62 | $5.75 | $5.57 | $5.67 | $4.10 | 20,688,890 |
| 2018-11-13 | $5.54 | $5.71 | $5.51 | $5.62 | $4.06 | 21,661,750 |
| 2018-11-12 | $5.58 | $5.63 | $5.50 | $5.63 | $4.07 | 10,345,240 |
| 2018-11-09 | $5.60 | $5.64 | $5.52 | $5.53 | $4.00 | 9,228,540 |
| 2018-11-08 | $5.74 | $5.77 | $5.61 | $5.62 | $4.06 | 13,827,060 |
| 2018-11-07 | $5.89 | $5.89 | $5.71 | $5.73 | $4.14 | 26,973,250 |
| 2018-11-06 | $5.52 | $5.89 | $5.38 | $5.81 | $4.20 | 36,046,760 |
| 2018-11-05 | $5.72 | $5.87 | $5.62 | $5.65 | $4.08 | 39,074,220 |
| 2018-11-02 | $5.70 | $5.74 | $5.56 | $5.72 | $4.13 | 21,687,050 |
| 2018-11-01 | $5.44 | $5.64 | $5.42 | $5.57 | $4.03 | 18,443,440 |
| 2018-10-31 | $5.30 | $5.48 | $5.29 | $5.44 | $3.93 | 18,415,470 |
| 2018-10-30 | $5.14 | $5.35 | $5.07 | $5.33 | $3.85 | 15,110,900 |
| 2018-10-29 | $5.60 | $5.60 | $5.08 | $5.14 | $3.72 | 20,002,900 |
| 2018-10-26 | $5.64 | $5.70 | $5.44 | $5.56 | $4.02 | 13,994,260 |
| 2018-10-25 | $5.35 | $5.55 | $5.35 | $5.55 | $4.01 | 13,178,270 |
| 2018-10-24 | $5.40 | $5.54 | $5.35 | $5.52 | $3.99 | 13,448,100 |
| 2018-10-23 | $5.35 | $5.72 | $5.28 | $5.44 | $3.93 | 24,515,340 |
| 2018-10-22 | $5.13 | $5.46 | $5.10 | $5.34 | $3.86 | 20,804,500 |
| 2018-10-19 | $4.90 | $5.12 | $4.75 | $5.09 | $3.68 | 15,250,320 |
| 2018-10-18 | $4.89 | $5.03 | $4.88 | $4.94 | $3.57 | 12,939,430 |
| 2018-10-17 | $5.25 | $5.28 | $4.89 | $5.06 | $3.66 | 26,422,630 |
| 2018-10-16 | $5.80 | $5.86 | $5.26 | $5.26 | $3.80 | 27,223,020 |
| 2018-10-15 | $6.00 | $6.05 | $5.75 | $5.84 | $4.22 | 15,537,800 |
| 2018-10-12 | $5.88 | $6.03 | $5.61 | $5.99 | $4.33 | 19,114,090 |
| 2018-10-11 | $6.09 | $6.28 | $5.75 | $5.88 | $4.25 | 24,600,610 |
| 2018-10-10 | $6.67 | $6.69 | $6.28 | $6.36 | $4.60 | 26,465,150 |
| 2018-10-09 | $6.63 | $6.79 | $6.53 | $6.65 | $4.81 | 26,598,040 |
| 2018-10-08 | $6.80 | $7.05 | $6.50 | $6.54 | $4.73 | 38,547,150 |
| 2018-10-05 | $6.92 | $6.92 | $6.92 | $6.92 | $5.00 | 0 |
| 2018-10-04 | $6.92 | $6.92 | $6.92 | $6.92 | $5.00 | 0 |
| 2018-10-03 | $6.92 | $6.92 | $6.92 | $6.92 | $5.00 | 0 |
| 2018-10-02 | $6.92 | $6.92 | $6.92 | $6.92 | $5.00 | 0 |
| 2018-10-01 | $6.92 | $6.92 | $6.92 | $6.92 | $5.00 | 0 |
| 2018-09-28 | $6.65 | $6.99 | $6.64 | $6.92 | $5.00 | 27,805,650 |
| 2018-09-27 | $6.70 | $6.83 | $6.58 | $6.61 | $4.78 | 23,354,980 |
| 2018-09-26 | $6.56 | $6.76 | $6.52 | $6.73 | $4.86 | 22,787,230 |
| 2018-09-25 | $6.49 | $6.70 | $6.40 | $6.55 | $4.73 | 20,861,150 |
| 2018-09-24 | $6.43 | $6.43 | $6.43 | $6.43 | $4.65 | 0 |
| 2018-09-21 | $6.33 | $6.44 | $6.31 | $6.43 | $4.65 | 16,309,080 |
| 2018-09-20 | $6.30 | $6.45 | $6.22 | $6.35 | $4.59 | 17,917,440 |
| 2018-09-19 | $6.26 | $6.34 | $6.23 | $6.31 | $4.56 | 17,573,270 |
| 2018-09-18 | $6.18 | $6.38 | $6.17 | $6.35 | $4.59 | 21,095,060 |
| 2018-09-17 | $6.22 | $6.48 | $6.16 | $6.20 | $4.48 | 12,909,800 |
| 2018-09-14 | $6.30 | $6.38 | $6.17 | $6.23 | $4.50 | 11,933,600 |
| 2018-09-13 | $6.20 | $6.35 | $6.14 | $6.33 | $4.58 | 17,708,580 |
| 2018-09-12 | $6.11 | $6.19 | $6.06 | $6.11 | $4.42 | 6,450,170 |
| 2018-09-11 | $6.03 | $6.16 | $5.98 | $6.11 | $4.42 | 7,665,070 |
| 2018-09-10 | $6.14 | $6.16 | $6.00 | $6.02 | $4.35 | 8,728,520 |
| 2018-09-07 | $6.11 | $6.29 | $6.09 | $6.18 | $4.47 | 11,509,320 |
| 2018-09-06 | $6.09 | $6.21 | $6.08 | $6.12 | $4.42 | 9,142,610 |
| 2018-09-05 | $6.07 | $6.21 | $6.06 | $6.14 | $4.44 | 15,799,790 |
| 2018-09-04 | $5.73 | $6.25 | $5.73 | $6.14 | $4.44 | 28,419,580 |
| 2018-09-03 | $5.71 | $5.75 | $5.65 | $5.73 | $4.14 | 4,817,330 |
| 2018-08-31 | $5.80 | $5.81 | $5.68 | $5.69 | $4.11 | 7,005,730 |
| 2018-08-30 | $5.84 | $5.92 | $5.77 | $5.79 | $4.18 | 6,655,430 |
| 2018-08-29 | $5.87 | $5.87 | $5.79 | $5.84 | $4.22 | 5,317,300 |
| 2018-08-28 | $5.80 | $5.98 | $5.76 | $5.86 | $4.24 | 12,595,710 |
| 2018-08-27 | $5.68 | $5.81 | $5.65 | $5.79 | $4.18 | 8,613,330 |
| 2018-08-24 | $5.70 | $5.78 | $5.64 | $5.65 | $4.08 | 7,176,300 |
| 2018-08-23 | $5.66 | $5.76 | $5.63 | $5.72 | $4.13 | 6,490,800 |
| 2018-08-22 | $5.75 | $5.80 | $5.67 | $5.67 | $4.10 | 5,857,700 |
| 2018-08-21 | $5.72 | $5.78 | $5.68 | $5.73 | $4.14 | 6,345,510 |
| 2018-08-20 | $5.64 | $5.70 | $5.52 | $5.69 | $4.11 | 8,626,090 |
| 2018-08-17 | $6.08 | $6.11 | $5.58 | $5.64 | $4.08 | 20,488,840 |
| 2018-08-16 | $6.11 | $6.22 | $6.01 | $6.03 | $4.36 | 11,285,050 |
| 2018-08-15 | $6.28 | $6.32 | $6.16 | $6.18 | $4.47 | 9,746,400 |
| 2018-08-14 | $6.24 | $6.34 | $6.20 | $6.28 | $4.54 | 10,908,540 |
| 2018-08-13 | $6.15 | $6.26 | $6.11 | $6.25 | $4.52 | 11,323,660 |
| 2018-08-10 | $6.30 | $6.40 | $6.21 | $6.27 | $4.53 | 14,465,720 |
| 2018-08-09 | $6.15 | $6.37 | $6.10 | $6.28 | $4.54 | 18,831,800 |
| 2018-08-08 | $6.54 | $6.63 | $6.28 | $6.30 | $4.55 | 26,118,780 |
| 2018-08-07 | $6.16 | $6.46 | $6.11 | $6.32 | $4.57 | 20,949,300 |
| 2018-08-06 | $6.30 | $6.34 | $6.03 | $6.13 | $4.43 | 27,811,040 |
| 2018-08-03 | $6.21 | $6.64 | $6.15 | $6.50 | $4.70 | 44,272,460 |
| 2018-08-02 | $6.05 | $6.45 | $6.04 | $6.30 | $4.55 | 36,946,210 |
| 2018-08-01 | $6.66 | $6.66 | $6.17 | $6.20 | $4.48 | 47,843,110 |
| 2018-07-31 | $6.14 | $6.14 | $6.01 | $6.05 | $4.37 | 14,341,260 |
| 2018-07-30 | $5.98 | $6.25 | $5.88 | $6.18 | $4.47 | 27,279,960 |
| 2018-07-27 | $5.88 | $6.07 | $5.87 | $5.96 | $4.31 | 16,577,950 |
| 2018-07-26 | $5.88 | $5.91 | $5.77 | $5.85 | $4.23 | 11,356,320 |
| 2018-07-25 | $5.80 | $6.23 | $5.75 | $5.92 | $4.28 | 21,029,780 |
| 2018-07-24 | $5.62 | $5.86 | $5.59 | $5.80 | $4.19 | 15,214,990 |
| 2018-07-23 | $5.53 | $5.63 | $5.44 | $5.62 | $4.06 | 9,648,000 |
| 2018-07-20 | $5.45 | $5.54 | $5.35 | $5.53 | $4.00 | 9,508,500 |
| 2018-07-19 | $5.62 | $5.65 | $5.44 | $5.47 | $3.95 | 10,183,040 |
| 2018-07-18 | $5.72 | $5.74 | $5.64 | $5.65 | $4.08 | 7,231,910 |
| 2018-07-17 | $5.85 | $5.85 | $5.66 | $5.70 | $4.12 | 11,096,290 |
| 2018-07-16 | $5.85 | $5.94 | $5.84 | $5.86 | $4.24 | 5,878,000 |
| 2018-07-13 | $5.78 | $5.86 | $5.77 | $5.84 | $4.22 | 5,722,800 |
| 2018-07-12 | $5.67 | $5.84 | $5.66 | $5.83 | $4.21 | 9,205,200 |
| 2018-07-11 | $5.70 | $5.85 | $5.62 | $5.70 | $4.12 | 10,896,740 |
| 2018-07-10 | $5.66 | $5.92 | $5.60 | $5.91 | $4.27 | 12,503,700 |
| 2018-07-09 | $5.53 | $5.60 | $5.52 | $5.59 | $4.04 | 4,746,800 |
| 2018-07-06 | $5.59 | $5.65 | $5.32 | $5.51 | $3.98 | 7,827,080 |
| 2018-07-05 | $5.71 | $5.79 | $5.58 | $5.58 | $4.03 | 5,790,900 |
| 2018-07-04 | $5.82 | $5.90 | $5.72 | $5.76 | $4.16 | 7,252,300 |
| 2018-07-03 | $5.70 | $5.83 | $5.65 | $5.82 | $4.21 | 5,567,600 |
| 2018-07-02 | $5.87 | $5.90 | $5.71 | $5.74 | $4.15 | 6,403,300 |
| 2018-06-29 | $5.70 | $5.84 | $5.67 | $5.83 | $4.21 | 7,304,100 |
| 2018-06-28 | $5.80 | $5.85 | $5.56 | $5.60 | $4.05 | 7,610,900 |
| 2018-06-27 | $5.82 | $5.88 | $5.70 | $5.73 | $4.14 | 5,763,400 |
| 2018-06-26 | $5.66 | $5.90 | $5.60 | $5.86 | $4.24 | 3,853,500 |
| 2018-06-25 | $5.94 | $5.98 | $5.82 | $5.82 | $4.21 | 5,191,900 |
| 2018-06-22 | $5.70 | $5.84 | $5.61 | $5.82 | $4.21 | 5,570,440 |
| 2018-06-21 | $6.03 | $6.12 | $5.75 | $5.76 | $4.16 | 6,813,600 |
| 2018-06-20 | $6.01 | $6.15 | $5.94 | $6.08 | $4.39 | 6,265,200 |
| 2018-06-19 | $6.57 | $6.57 | $6.01 | $6.01 | $4.34 | 13,433,240 |
| 2018-06-18 | $6.68 | $6.68 | $6.68 | $6.68 | $4.83 | 0 |
| 2018-06-15 | $6.87 | $6.87 | $6.63 | $6.68 | $4.83 | 6,753,600 |
| 2018-06-14 | $6.78 | $6.89 | $6.73 | $6.79 | $4.91 | 4,536,100 |
| 2018-06-13 | $6.90 | $7.05 | $6.78 | $6.81 | $4.92 | 6,825,400 |
| 2018-06-12 | $6.96 | $6.98 | $6.73 | $6.95 | $5.02 | 9,230,540 |
| 2018-06-11 | $7.10 | $7.10 | $6.91 | $6.98 | $5.04 | 8,025,640 |
| 2018-06-08 | $7.26 | $7.26 | $7.06 | $7.10 | $5.13 | 11,515,520 |
| 2018-06-07 | $7.38 | $7.42 | $7.28 | $7.30 | $5.28 | 9,315,040 |
| 2018-06-06 | $7.23 | $7.54 | $7.19 | $7.43 | $5.37 | 16,735,770 |
| 2018-06-05 | $7.14 | $7.28 | $7.14 | $7.25 | $5.24 | 6,326,270 |
| 2018-06-04 | $7.23 | $7.29 | $7.13 | $7.14 | $5.16 | 6,371,930 |
| 2018-06-01 | $7.17 | $7.31 | $7.08 | $7.25 | $5.24 | 7,556,610 |
| 2018-05-31 | $7.22 | $7.25 | $7.06 | $7.21 | $5.21 | 7,799,470 |
| 2018-05-30 | $7.40 | $7.42 | $7.07 | $7.09 | $5.12 | 11,076,940 |
| 2018-05-29 | $7.68 | $7.68 | $7.53 | $7.54 | $5.45 | 7,830,940 |
| 2018-05-28 | $7.60 | $7.77 | $7.53 | $7.70 | $5.57 | 11,259,180 |
| 2018-05-25 | $7.47 | $7.74 | $7.37 | $7.66 | $5.54 | 15,237,480 |
| 2018-05-24 | $7.65 | $7.66 | $7.52 | $7.53 | $5.44 | 10,405,320 |
| 2018-05-23 | $7.69 | $7.93 | $7.68 | $7.71 | $5.51 | 19,476,400 |
| 2018-05-22 | $7.50 | $7.56 | $7.47 | $7.56 | $5.41 | 5,940,900 |
| 2018-05-21 | $7.49 | $7.61 | $7.43 | $7.56 | $5.41 | 12,150,210 |
| 2018-05-18 | $7.31 | $7.37 | $7.23 | $7.34 | $5.25 | 5,351,900 |
| 2018-05-17 | $7.46 | $7.54 | $7.37 | $7.38 | $5.28 | 8,342,120 |
| 2018-05-16 | $7.34 | $7.51 | $7.30 | $7.41 | $5.30 | 9,416,190 |
| 2018-05-15 | $7.29 | $7.42 | $7.19 | $7.40 | $5.29 | 5,473,020 |
| 2018-05-14 | $7.26 | $7.32 | $7.25 | $7.29 | $5.21 | 3,903,800 |
| 2018-05-11 | $7.39 | $7.40 | $7.25 | $7.26 | $5.19 | 4,193,300 |
| 2018-05-10 | $7.34 | $7.40 | $7.29 | $7.38 | $5.28 | 4,574,140 |
| 2018-05-09 | $7.37 | $7.38 | $7.30 | $7.34 | $5.25 | 4,056,200 |
| 2018-05-08 | $7.34 | $7.42 | $7.31 | $7.38 | $5.28 | 4,797,130 |
| 2018-05-07 | $7.31 | $7.40 | $7.28 | $7.35 | $5.26 | 6,108,170 |
| 2018-05-04 | $7.16 | $7.36 | $7.15 | $7.30 | $5.22 | 6,435,650 |
| 2018-05-03 | $7.12 | $7.21 | $7.03 | $7.20 | $5.15 | 4,731,200 |
| 2018-05-02 | $7.15 | $7.22 | $7.08 | $7.13 | $5.10 | 4,139,480 |
| 2018-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $5.14 | 0 |
| 2018-04-30 | $7.19 | $7.19 | $7.19 | $7.19 | $5.14 | 0 |
| 2018-04-27 | $7.17 | $7.23 | $7.12 | $7.19 | $5.14 | 3,696,450 |
| 2018-04-26 | $7.29 | $7.32 | $7.11 | $7.13 | $5.10 | 5,436,500 |
| 2018-04-25 | $7.26 | $7.35 | $7.22 | $7.33 | $5.24 | 5,574,600 |
| 2018-04-24 | $7.18 | $7.35 | $7.17 | $7.30 | $5.22 | 5,912,550 |
| 2018-04-23 | $7.13 | $7.24 | $7.07 | $7.19 | $5.14 | 4,658,790 |
| 2018-04-20 | $7.43 | $7.43 | $7.15 | $7.18 | $5.13 | 7,711,690 |
| 2018-04-19 | $7.40 | $7.49 | $7.33 | $7.45 | $5.33 | 6,929,120 |
| 2018-04-18 | $7.56 | $7.59 | $7.29 | $7.43 | $5.31 | 10,412,320 |
| 2018-04-17 | $7.82 | $7.88 | $7.40 | $7.50 | $5.36 | 9,392,200 |
| 2018-04-16 | $7.80 | $7.97 | $7.63 | $7.80 | $5.58 | 10,749,900 |
| 2018-04-13 | $8.00 | $8.01 | $7.82 | $7.84 | $5.61 | 7,702,000 |
| 2018-04-12 | $7.98 | $8.07 | $7.85 | $7.97 | $5.70 | 15,138,470 |
| 2018-04-11 | $8.09 | $8.33 | $8.05 | $8.07 | $5.77 | 21,678,950 |
| 2018-04-10 | $8.43 | $8.46 | $7.83 | $7.93 | $5.67 | 28,409,470 |
| 2018-04-09 | $8.11 | $8.52 | $8.06 | $8.41 | $6.01 | 34,010,170 |
| 2018-04-06 | $8.22 | $8.22 | $8.22 | $8.22 | $5.88 | 0 |
| 2018-04-05 | $8.22 | $8.22 | $8.22 | $8.22 | $5.88 | 0 |
| 2018-04-04 | $7.97 | $8.33 | $7.80 | $8.22 | $5.88 | 37,493,340 |
| 2018-04-03 | $7.43 | $8.33 | $7.41 | $8.10 | $5.79 | 44,410,680 |
| 2018-04-02 | $7.43 | $7.63 | $7.42 | $7.57 | $5.41 | 9,728,380 |
| 2018-03-30 | $7.55 | $7.57 | $7.46 | $7.47 | $5.34 | 5,392,880 |
| 2018-03-29 | $7.30 | $7.55 | $7.30 | $7.48 | $5.35 | 8,926,930 |
| 2018-03-28 | $7.23 | $7.53 | $7.18 | $7.33 | $5.24 | 8,422,150 |
| 2018-03-27 | $7.30 | $7.48 | $7.23 | $7.32 | $5.24 | 8,748,250 |
| 2018-03-26 | $7.06 | $7.25 | $6.82 | $7.18 | $5.13 | 9,281,620 |
| 2018-03-23 | $7.60 | $7.66 | $7.16 | $7.23 | $5.17 | 16,997,400 |
| 2018-03-22 | $7.79 | $8.03 | $7.72 | $7.94 | $5.68 | 9,352,730 |
| 2018-03-21 | $7.87 | $8.05 | $7.83 | $7.84 | $5.61 | 9,285,500 |
| 2018-03-20 | $8.05 | $8.06 | $7.82 | $7.88 | $5.64 | 13,073,890 |
| 2018-03-19 | $8.11 | $8.23 | $8.03 | $8.13 | $5.81 | 8,237,150 |
| 2018-03-16 | $8.25 | $8.33 | $8.14 | $8.17 | $5.84 | 8,722,580 |
| 2018-03-15 | $8.10 | $8.29 | $8.03 | $8.18 | $5.85 | 9,726,420 |
| 2018-03-14 | $8.41 | $8.43 | $8.12 | $8.14 | $5.82 | 15,045,820 |
| 2018-03-13 | $8.38 | $8.75 | $8.31 | $8.47 | $6.06 | 19,785,320 |
| 2018-03-12 | $8.26 | $8.43 | $8.19 | $8.42 | $6.02 | 16,357,550 |
| 2018-03-09 | $8.20 | $8.31 | $8.18 | $8.27 | $5.91 | 12,018,320 |
| 2018-03-08 | $8.11 | $8.30 | $8.08 | $8.24 | $5.89 | 9,725,900 |
| 2018-03-07 | $8.23 | $8.34 | $8.12 | $8.13 | $5.81 | 11,737,100 |
| 2018-03-06 | $8.20 | $8.39 | $8.10 | $8.28 | $5.92 | 13,795,890 |
| 2018-03-05 | $8.33 | $8.36 | $8.16 | $8.21 | $5.87 | 12,817,300 |
| 2018-03-02 | $8.03 | $8.40 | $8.01 | $8.37 | $5.99 | 19,617,350 |
| 2018-03-01 | $7.97 | $8.15 | $7.93 | $8.13 | $5.81 | 12,094,480 |
| 2018-02-28 | $8.08 | $8.13 | $7.97 | $8.05 | $5.76 | 8,674,540 |
| 2018-02-27 | $8.05 | $8.27 | $8.01 | $8.15 | $5.83 | 11,923,570 |
| 2018-02-26 | $7.95 | $8.20 | $7.95 | $8.13 | $5.81 | 15,787,330 |
| 2018-02-23 | $8.01 | $8.04 | $7.84 | $7.88 | $5.64 | 10,468,100 |
| 2018-02-22 | $7.84 | $8.05 | $7.71 | $7.87 | $5.63 | 11,637,520 |
| 2018-02-21 | $7.71 | $7.71 | $7.71 | $7.71 | $5.51 | 0 |
| 2018-02-20 | $7.71 | $7.71 | $7.71 | $7.71 | $5.51 | 0 |
| 2018-02-19 | $7.71 | $7.71 | $7.71 | $7.71 | $5.51 | 0 |
| 2018-02-16 | $7.71 | $7.71 | $7.71 | $7.71 | $5.51 | 0 |
| 2018-02-15 | $7.71 | $7.71 | $7.71 | $7.71 | $5.51 | 0 |
| 2018-02-14 | $7.64 | $7.75 | $7.54 | $7.71 | $5.51 | 6,922,300 |
| 2018-02-13 | $7.60 | $7.72 | $7.55 | $7.62 | $5.45 | 7,559,220 |
| 2018-02-12 | $7.50 | $7.63 | $7.43 | $7.57 | $5.41 | 6,947,320 |
| 2018-02-09 | $7.49 | $7.60 | $7.30 | $7.43 | $5.31 | 9,880,200 |
| 2018-02-08 | $7.40 | $7.72 | $7.32 | $7.59 | $5.43 | 10,532,020 |
| 2018-02-07 | $7.52 | $7.67 | $7.23 | $7.39 | $5.29 | 9,817,000 |
| 2018-02-06 | $7.88 | $7.95 | $7.30 | $7.38 | $5.28 | 12,904,280 |
| 2018-02-05 | $7.88 | $8.13 | $7.82 | $8.03 | $5.74 | 6,266,680 |
| 2018-02-02 | $7.94 | $8.09 | $7.86 | $8.05 | $5.76 | 9,477,690 |
| 2018-02-01 | $8.26 | $8.40 | $7.98 | $7.99 | $5.71 | 12,524,100 |
| 2018-01-31 | $8.41 | $8.44 | $8.21 | $8.26 | $5.91 | 8,941,430 |
| 2018-01-30 | $8.50 | $8.61 | $8.38 | $8.41 | $6.01 | 8,819,830 |
| 2018-01-29 | $8.65 | $8.79 | $8.47 | $8.52 | $6.09 | 12,528,600 |
| 2018-01-26 | $8.60 | $8.76 | $8.56 | $8.68 | $6.21 | 12,465,530 |
| 2018-01-25 | $8.66 | $8.82 | $8.54 | $8.62 | $6.16 | 17,100,210 |
| 2018-01-24 | $8.89 | $9.13 | $8.75 | $8.77 | $6.27 | 25,421,190 |
| 2018-01-23 | $8.62 | $8.84 | $8.57 | $8.70 | $6.22 | 14,721,150 |
| 2018-01-22 | $8.51 | $8.68 | $8.43 | $8.65 | $6.19 | 13,926,120 |
| 2018-01-19 | $8.37 | $8.65 | $8.34 | $8.53 | $6.10 | 16,833,650 |
| 2018-01-18 | $8.40 | $8.46 | $8.34 | $8.36 | $5.98 | 7,502,570 |
| 2018-01-17 | $8.37 | $8.54 | $8.13 | $8.42 | $6.02 | 13,226,800 |
| 2018-01-16 | $8.28 | $8.48 | $8.23 | $8.39 | $6.00 | 11,877,090 |
| 2018-01-15 | $8.68 | $8.73 | $8.25 | $8.28 | $5.92 | 18,568,600 |
| 2018-01-12 | $8.78 | $9.00 | $8.72 | $8.79 | $6.29 | 16,921,440 |
| 2018-01-11 | $8.71 | $8.86 | $8.64 | $8.82 | $6.31 | 12,853,730 |
| 2018-01-10 | $8.96 | $9.05 | $8.66 | $8.75 | $6.26 | 17,440,870 |
| 2018-01-09 | $9.06 | $9.08 | $8.84 | $8.86 | $6.34 | 22,209,000 |
| 2018-01-08 | $9.02 | $9.34 | $8.83 | $9.18 | $6.57 | 30,955,010 |
| 2018-01-05 | $9.20 | $9.56 | $9.01 | $9.16 | $6.55 | 56,545,650 |
| 2018-01-04 | $8.48 | $9.31 | $8.35 | $9.31 | $6.66 | 29,227,550 |
| 2018-01-03 | $8.29 | $8.52 | $8.24 | $8.46 | $6.05 | 20,117,500 |
| 2018-01-02 | $8.20 | $8.32 | $8.14 | $8.27 | $5.91 | 11,680,760 |
| 2018-01-01 | $8.19 | $8.19 | $8.19 | $8.19 | $5.86 | 0 |
| 2017-12-29 | $8.10 | $8.23 | $8.08 | $8.19 | $5.86 | 10,819,300 |
| 2017-12-28 | $8.08 | $8.36 | $7.99 | $8.14 | $5.82 | 18,064,000 |
| 2017-12-27 | $8.22 | $8.27 | $7.97 | $8.05 | $5.76 | 25,081,800 |
| 2017-12-26 | $8.07 | $8.40 | $8.06 | $8.32 | $5.95 | 21,710,550 |
| 2017-12-25 | $8.25 | $8.28 | $7.90 | $7.98 | $5.71 | 14,285,400 |
| 2017-12-22 | $8.30 | $8.38 | $8.25 | $8.28 | $5.92 | 7,546,210 |
| 2017-12-21 | $8.36 | $8.38 | $8.18 | $8.35 | $5.97 | 9,652,820 |
| 2017-12-20 | $8.46 | $8.54 | $8.27 | $8.31 | $5.94 | 8,967,970 |
| 2017-12-19 | $8.35 | $8.54 | $8.35 | $8.48 | $6.06 | 9,971,560 |
| 2017-12-18 | $8.37 | $8.47 | $8.28 | $8.35 | $5.97 | 7,872,550 |
| 2017-12-15 | $8.53 | $8.53 | $8.37 | $8.44 | $6.04 | 8,929,800 |
| 2017-12-14 | $8.53 | $8.58 | $8.42 | $8.53 | $6.10 | 10,169,630 |
| 2017-12-13 | $8.61 | $8.80 | $8.57 | $8.61 | $6.16 | 11,733,900 |
| 2017-12-12 | $8.65 | $8.75 | $8.51 | $8.52 | $6.09 | 10,247,460 |
| 2017-12-11 | $8.60 | $8.70 | $8.56 | $8.66 | $6.19 | 9,552,170 |
| 2017-12-08 | $8.46 | $8.77 | $8.45 | $8.64 | $6.18 | 12,291,830 |
| 2017-12-07 | $8.48 | $8.66 | $8.41 | $8.52 | $6.09 | 10,949,640 |
| 2017-12-06 | $8.47 | $8.55 | $8.24 | $8.54 | $6.11 | 14,822,400 |
| 2017-12-05 | $9.12 | $9.18 | $8.37 | $8.49 | $6.07 | 27,165,600 |
| 2017-12-04 | $9.25 | $9.33 | $9.10 | $9.11 | $6.52 | 13,524,370 |
| 2017-12-01 | $9.25 | $9.41 | $9.16 | $9.35 | $6.69 | 16,186,540 |
| 2017-11-30 | $9.36 | $9.67 | $9.34 | $9.36 | $6.69 | 22,129,420 |
| 2017-11-29 | $9.38 | $9.42 | $9.24 | $9.35 | $6.69 | 13,678,500 |
| 2017-11-28 | $9.16 | $9.48 | $9.10 | $9.46 | $6.77 | 20,426,390 |
| 2017-11-27 | $9.08 | $9.35 | $9.01 | $9.17 | $6.56 | 14,825,280 |
| 2017-11-24 | $9.01 | $9.26 | $8.96 | $9.11 | $6.52 | 15,729,600 |
| 2017-11-23 | $9.25 | $9.43 | $9.00 | $9.03 | $6.46 | 20,312,720 |
| 2017-11-22 | $9.54 | $9.59 | $9.21 | $9.30 | $6.65 | 28,158,100 |
| 2017-11-21 | $9.83 | $9.86 | $9.44 | $9.56 | $6.84 | 31,487,310 |
| 2017-11-20 | $9.95 | $9.95 | $9.53 | $9.82 | $7.02 | 33,219,540 |
| 2017-11-17 | $10.89 | $10.94 | $10.00 | $10.09 | $7.22 | 42,891,910 |
| 2017-11-16 | $10.60 | $11.01 | $10.55 | $10.76 | $7.70 | 35,354,420 |
| 2017-11-15 | $11.08 | $11.17 | $10.74 | $10.75 | $7.69 | 45,366,600 |
| 2017-11-14 | $10.59 | $11.65 | $10.42 | $11.28 | $8.07 | 91,759,180 |
| 2017-11-13 | $10.90 | $11.30 | $10.70 | $10.74 | $7.68 | 49,530,500 |
| 2017-11-10 | $10.72 | $10.84 | $10.53 | $10.60 | $7.58 | 30,477,910 |
| 2017-11-09 | $10.79 | $10.93 | $10.65 | $10.70 | $7.65 | 34,035,590 |
| 2017-11-08 | $10.72 | $11.22 | $10.50 | $10.99 | $7.86 | 58,195,960 |
| 2017-11-07 | $11.31 | $11.49 | $10.86 | $10.87 | $7.77 | 54,576,550 |
| 2017-11-06 | $10.80 | $10.99 | $10.60 | $10.97 | $7.85 | 36,161,770 |
| 2017-11-03 | $10.80 | $11.09 | $10.71 | $10.89 | $7.79 | 44,317,900 |
| 2017-11-02 | $10.90 | $11.10 | $10.62 | $10.73 | $7.67 | 43,405,880 |
| 2017-11-01 | $11.12 | $11.32 | $10.82 | $11.01 | $7.87 | 76,306,180 |
| 2017-10-31 | $10.90 | $11.80 | $10.63 | $11.66 | $8.34 | 117,020,280 |
| 2017-10-30 | $11.31 | $11.62 | $10.59 | $10.73 | $7.67 | 83,158,580 |
| 2017-10-27 | $11.95 | $12.14 | $11.40 | $11.59 | $8.29 | 99,541,570 |
| 2017-10-26 | $11.22 | $12.45 | $11.12 | $12.22 | $8.74 | 150,798,740 |
| 2017-10-25 | $11.19 | $12.96 | $11.19 | $11.73 | $8.39 | 189,062,290 |
| 2017-10-24 | $12.87 | $13.15 | $12.12 | $12.43 | $8.89 | 217,770,550 |
| 2017-10-23 | $11.95 | $11.95 | $11.95 | $11.95 | $8.55 | 9,808,630 |
| 2017-10-20 | $10.86 | $10.86 | $10.86 | $10.86 | $7.77 | 22,267,670 |
| 2017-10-19 | $9.37 | $10.33 | $9.30 | $9.87 | $7.06 | 56,639,620 |
| 2017-10-18 | $9.44 | $9.47 | $9.26 | $9.39 | $6.72 | 15,862,600 |
| 2017-10-17 | $9.16 | $9.58 | $9.07 | $9.53 | $6.82 | 22,397,050 |
| 2017-10-16 | $9.27 | $9.44 | $9.11 | $9.16 | $6.55 | 10,883,430 |
| 2017-10-13 | $9.41 | $9.41 | $9.15 | $9.22 | $6.59 | 12,188,620 |
| 2017-10-12 | $9.29 | $9.44 | $9.19 | $9.37 | $6.70 | 19,804,760 |
| 2017-10-11 | $8.92 | $9.44 | $8.90 | $9.33 | $6.67 | 23,879,150 |
| 2017-10-10 | $8.99 | $8.99 | $8.85 | $8.93 | $6.39 | 7,911,820 |
| 2017-10-09 | $9.17 | $9.18 | $8.95 | $8.99 | $6.43 | 9,062,960 |
| 2017-10-06 | $9.04 | $9.04 | $9.04 | $9.04 | $6.47 | 0 |
| 2017-10-05 | $9.04 | $9.04 | $9.04 | $9.04 | $6.47 | 0 |
| 2017-10-04 | $9.04 | $9.04 | $9.04 | $9.04 | $6.47 | 0 |
| 2017-10-03 | $9.04 | $9.04 | $9.04 | $9.04 | $6.47 | 0 |
| 2017-10-02 | $9.04 | $9.04 | $9.04 | $9.04 | $6.47 | 0 |
| 2017-09-29 | $9.02 | $9.10 | $8.85 | $9.04 | $6.47 | 8,399,000 |
| 2017-09-28 | $8.94 | $9.14 | $8.89 | $9.06 | $6.48 | 11,312,230 |
| 2017-09-27 | $8.78 | $8.95 | $8.74 | $8.92 | $6.38 | 6,034,570 |
| 2017-09-26 | $8.76 | $8.85 | $8.72 | $8.78 | $6.28 | 3,538,480 |
| 2017-09-25 | $8.85 | $8.91 | $8.76 | $8.78 | $6.28 | 4,938,210 |
| 2017-09-22 | $8.76 | $8.86 | $8.72 | $8.83 | $6.32 | 5,284,870 |
| 2017-09-21 | $8.93 | $8.96 | $8.76 | $8.77 | $6.27 | 5,467,800 |
| 2017-09-20 | $8.81 | $8.95 | $8.74 | $8.88 | $6.35 | 9,799,490 |
| 2017-09-19 | $8.66 | $8.92 | $8.61 | $8.86 | $6.34 | 16,964,050 |
| 2017-09-18 | $8.56 | $8.69 | $8.56 | $8.67 | $6.20 | 5,846,620 |
| 2017-09-15 | $8.51 | $8.59 | $8.48 | $8.58 | $6.14 | 4,017,220 |
| 2017-09-14 | $8.61 | $8.66 | $8.48 | $8.54 | $6.11 | 6,713,850 |
| 2017-09-13 | $8.70 | $8.71 | $8.58 | $8.61 | $6.16 | 4,991,730 |
| 2017-09-12 | $8.71 | $8.75 | $8.66 | $8.69 | $6.21 | 4,632,480 |
| 2017-09-11 | $8.75 | $8.77 | $8.64 | $8.69 | $6.21 | 5,575,800 |
| 2017-09-08 | $8.81 | $8.82 | $8.71 | $8.75 | $6.26 | 3,272,820 |
| 2017-09-07 | $8.81 | $8.85 | $8.74 | $8.79 | $6.29 | 5,269,470 |
| 2017-09-06 | $8.90 | $8.91 | $8.75 | $8.81 | $6.30 | 10,022,940 |
| 2017-09-05 | $8.72 | $9.08 | $8.70 | $8.94 | $6.39 | 14,053,320 |
| 2017-09-04 | $8.65 | $8.72 | $8.64 | $8.70 | $6.22 | 4,991,300 |
| 2017-09-01 | $8.65 | $8.69 | $8.60 | $8.66 | $6.19 | 5,134,000 |
| 2017-08-31 | $8.67 | $8.72 | $8.61 | $8.66 | $6.19 | 3,228,900 |
| 2017-08-30 | $8.65 | $8.73 | $8.61 | $8.70 | $6.22 | 5,129,440 |
| 2017-08-29 | $8.67 | $8.74 | $8.59 | $8.62 | $6.16 | 5,151,650 |
| 2017-08-28 | $8.71 | $8.78 | $8.66 | $8.70 | $6.22 | 6,754,300 |
| 2017-08-25 | $8.60 | $8.72 | $8.58 | $8.64 | $6.18 | 5,454,440 |
| 2017-08-24 | $8.52 | $8.64 | $8.51 | $8.55 | $6.11 | 4,767,660 |
| 2017-08-23 | $8.62 | $8.75 | $8.55 | $8.55 | $6.11 | 5,832,150 |
| 2017-08-22 | $8.66 | $8.75 | $8.56 | $8.67 | $6.20 | 6,394,600 |
| 2017-08-21 | $8.50 | $8.78 | $8.50 | $8.71 | $6.23 | 9,643,370 |
| 2017-08-18 | $8.46 | $8.60 | $8.44 | $8.49 | $6.07 | 7,990,410 |
| 2017-08-17 | $8.30 | $8.83 | $8.28 | $8.58 | $6.14 | 16,795,790 |
| 2017-08-16 | $8.31 | $8.33 | $8.25 | $8.30 | $5.94 | 2,017,860 |
| 2017-08-15 | $8.34 | $8.34 | $8.27 | $8.30 | $5.94 | 1,643,480 |
| 2017-08-14 | $8.20 | $8.31 | $8.20 | $8.30 | $5.94 | 3,082,000 |
| 2017-08-11 | $8.20 | $8.24 | $8.17 | $8.19 | $5.86 | 3,272,820 |
| 2017-08-10 | $8.33 | $8.34 | $8.22 | $8.26 | $5.91 | 3,553,350 |
| 2017-08-09 | $8.32 | $8.35 | $8.27 | $8.35 | $5.97 | 3,629,400 |
| 2017-08-08 | $8.32 | $8.36 | $8.26 | $8.29 | $5.93 | 3,389,800 |
| 2017-08-07 | $8.16 | $8.36 | $8.14 | $8.35 | $5.97 | 5,860,470 |
| 2017-08-04 | $8.23 | $8.23 | $8.15 | $8.16 | $5.84 | 3,968,420 |
| 2017-08-03 | $8.24 | $8.24 | $8.17 | $8.20 | $5.86 | 3,627,230 |
| 2017-08-02 | $8.31 | $8.34 | $8.22 | $8.22 | $5.88 | 4,276,020 |
| 2017-08-01 | $8.33 | $8.41 | $8.27 | $8.35 | $5.97 | 6,503,210 |
| 2017-07-31 | $8.40 | $8.40 | $8.29 | $8.34 | $5.96 | 4,820,610 |
| 2017-07-28 | $8.29 | $8.43 | $8.27 | $8.40 | $6.01 | 4,792,770 |
| 2017-07-27 | $8.29 | $8.33 | $8.23 | $8.32 | $5.95 | 4,163,030 |
| 2017-07-26 | $8.28 | $8.30 | $8.23 | $8.29 | $5.93 | 2,001,200 |
| 2017-07-25 | $8.31 | $8.35 | $8.24 | $8.28 | $5.92 | 2,558,700 |
| 2017-07-24 | $8.22 | $8.32 | $8.22 | $8.31 | $5.94 | 2,924,500 |
| 2017-07-21 | $8.29 | $8.37 | $8.20 | $8.24 | $5.89 | 3,353,020 |
| 2017-07-20 | $8.31 | $8.36 | $8.27 | $8.30 | $5.94 | 3,040,070 |
| 2017-07-19 | $8.28 | $8.32 | $8.21 | $8.30 | $5.94 | 3,767,140 |
| 2017-07-18 | $8.17 | $8.29 | $8.12 | $8.26 | $5.91 | 2,723,630 |
| 2017-07-17 | $8.56 | $8.56 | $8.01 | $8.26 | $5.91 | 6,512,650 |
| 2017-07-14 | $8.43 | $8.86 | $8.31 | $8.64 | $6.18 | 7,128,540 |
| 2017-07-13 | $8.31 | $8.43 | $8.31 | $8.41 | $6.01 | 2,497,100 |
| 2017-07-12 | $8.44 | $8.44 | $8.29 | $8.33 | $5.96 | 3,564,290 |
| 2017-07-11 | $8.43 | $8.47 | $8.40 | $8.41 | $6.01 | 3,234,110 |
| 2017-07-10 | $8.44 | $8.46 | $8.41 | $8.44 | $6.04 | 2,415,260 |
| 2017-07-07 | $8.41 | $8.46 | $8.39 | $8.46 | $6.05 | 2,788,720 |
| 2017-07-06 | $8.55 | $8.55 | $8.38 | $8.43 | $6.03 | 6,132,160 |
| 2017-07-05 | $8.54 | $8.55 | $8.48 | $8.54 | $6.11 | 3,188,200 |
| 2017-07-04 | $8.52 | $8.56 | $8.48 | $8.53 | $6.10 | 2,465,150 |
| 2017-07-03 | $8.52 | $8.57 | $8.44 | $8.55 | $6.11 | 3,209,830 |
| 2017-06-30 | $8.32 | $8.59 | $8.32 | $8.56 | $6.12 | 7,726,720 |
| 2017-06-29 | $8.31 | $8.37 | $8.25 | $8.37 | $5.99 | 2,001,330 |
| 2017-06-28 | $8.40 | $8.40 | $8.31 | $8.32 | $5.95 | 2,578,110 |
| 2017-06-27 | $8.38 | $8.45 | $8.36 | $8.41 | $6.01 | 2,564,310 |
| 2017-06-26 | $8.30 | $8.39 | $8.30 | $8.39 | $6.00 | 2,902,860 |
| 2017-06-23 | $8.39 | $8.44 | $8.25 | $8.35 | $5.97 | 3,671,500 |
| 2017-06-22 | $8.51 | $8.60 | $8.38 | $8.39 | $6.00 | 3,760,240 |
| 2017-06-21 | $8.58 | $8.59 | $8.50 | $8.53 | $6.10 | 3,098,500 |
| 2017-06-20 | $8.56 | $8.70 | $8.52 | $8.68 | $6.14 | 6,952,340 |
| 2017-06-19 | $8.79 | $8.79 | $8.54 | $8.63 | $6.11 | 9,965,900 |
| 2017-06-16 | $8.43 | $8.48 | $8.40 | $8.45 | $5.98 | 3,162,170 |
| 2017-06-15 | $8.41 | $8.46 | $8.39 | $8.43 | $5.97 | 3,352,850 |
| 2017-06-14 | $8.44 | $8.45 | $8.37 | $8.42 | $5.96 | 2,495,910 |
| 2017-06-13 | $8.30 | $8.45 | $8.29 | $8.43 | $5.97 | 3,151,250 |
| 2017-06-12 | $8.54 | $8.54 | $8.36 | $8.42 | $5.96 | 3,779,950 |
| 2017-06-09 | $8.61 | $8.61 | $8.50 | $8.55 | $6.05 | 3,635,110 |
| 2017-06-08 | $8.52 | $8.57 | $8.50 | $8.54 | $6.04 | 4,552,680 |
| 2017-06-07 | $8.46 | $8.59 | $8.44 | $8.57 | $6.07 | 9,370,700 |
| 2017-06-06 | $8.46 | $8.51 | $8.39 | $8.48 | $6.00 | 3,707,820 |
| 2017-06-05 | $8.37 | $8.51 | $8.36 | $8.45 | $5.98 | 4,655,450 |
| 2017-06-02 | $8.42 | $8.45 | $8.29 | $8.43 | $5.97 | 4,594,950 |
| 2017-06-01 | $8.47 | $8.47 | $8.29 | $8.44 | $5.97 | 6,077,360 |
| 2017-05-31 | $8.51 | $8.59 | $8.40 | $8.50 | $6.02 | 6,670,560 |
| 2017-05-30 | $8.46 | $8.46 | $8.46 | $8.46 | $5.99 | 0 |
| 2017-05-29 | $8.46 | $8.46 | $8.46 | $8.46 | $5.99 | 0 |
| 2017-05-26 | $8.45 | $8.49 | $8.34 | $8.46 | $5.99 | 5,149,500 |
| 2017-05-25 | $8.43 | $8.48 | $8.27 | $8.45 | $5.98 | 6,056,060 |
| 2017-05-24 | $8.37 | $8.48 | $8.18 | $8.46 | $5.99 | 7,725,560 |
| 2017-05-23 | $8.52 | $8.52 | $8.27 | $8.47 | $5.99 | 4,790,810 |
| 2017-05-22 | $8.53 | $8.62 | $8.20 | $8.56 | $6.06 | 7,712,900 |
| 2017-05-19 | $8.96 | $8.96 | $8.30 | $8.66 | $6.13 | 14,396,500 |
| 2017-05-18 | $8.94 | $9.16 | $8.40 | $8.99 | $6.36 | 8,804,030 |
| 2017-05-17 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-16 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-15 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-12 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-11 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-10 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-09 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-08 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-05 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-04 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-03 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-02 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-05-01 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-28 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-27 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-26 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-25 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-24 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-21 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-20 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-19 | $9.23 | $9.23 | $9.23 | $9.23 | $6.53 | 0 |
| 2017-04-18 | $8.97 | $9.25 | $8.97 | $9.23 | $6.53 | 4,272,280 |
| 2017-04-17 | $9.20 | $9.24 | $9.00 | $9.04 | $6.40 | 5,931,320 |
| 2017-04-14 | $9.26 | $9.33 | $9.13 | $9.19 | $6.50 | 6,024,490 |
| 2017-04-13 | $9.35 | $9.37 | $9.25 | $9.32 | $6.60 | 5,504,210 |
| 2017-04-12 | $9.38 | $9.51 | $9.29 | $9.42 | $6.67 | 7,847,600 |
| 2017-04-11 | $9.27 | $9.42 | $9.21 | $9.41 | $6.66 | 7,931,840 |
| 2017-04-10 | $9.55 | $9.56 | $9.27 | $9.32 | $6.60 | 9,969,130 |
| 2017-04-07 | $9.65 | $9.66 | $9.51 | $9.59 | $6.79 | 9,568,970 |
| 2017-04-06 | $9.36 | $9.78 | $9.36 | $9.72 | $6.88 | 21,122,980 |
| 2017-04-05 | $9.21 | $9.49 | $9.20 | $9.40 | $6.65 | 7,213,460 |
| 2017-04-04 | $9.28 | $9.28 | $9.28 | $9.28 | $6.57 | 0 |
| 2017-04-03 | $9.28 | $9.28 | $9.28 | $9.28 | $6.57 | 0 |
| 2017-03-31 | $9.29 | $9.48 | $9.21 | $9.28 | $6.57 | 6,447,250 |
| 2017-03-30 | $9.36 | $9.53 | $9.23 | $9.24 | $6.54 | 10,241,740 |
| 2017-03-29 | $9.31 | $9.49 | $9.18 | $9.39 | $6.65 | 9,336,700 |
| 2017-03-28 | $9.44 | $9.46 | $9.23 | $9.26 | $6.55 | 6,136,070 |
| 2017-03-27 | $9.34 | $9.53 | $9.33 | $9.45 | $6.69 | 7,747,590 |
| 2017-03-24 | $9.22 | $9.32 | $9.18 | $9.31 | $6.59 | 3,187,860 |
| 2017-03-23 | $9.26 | $9.33 | $9.14 | $9.19 | $6.50 | 5,045,950 |
| 2017-03-22 | $9.36 | $9.36 | $9.24 | $9.30 | $6.58 | 3,673,650 |
| 2017-03-21 | $9.36 | $9.43 | $9.33 | $9.36 | $6.62 | 3,828,490 |
| 2017-03-20 | $9.40 | $9.42 | $9.35 | $9.40 | $6.65 | 2,886,220 |
| 2017-03-17 | $9.46 | $9.50 | $9.39 | $9.40 | $6.65 | 3,809,590 |
| 2017-03-16 | $9.42 | $9.51 | $9.42 | $9.47 | $6.70 | 4,214,140 |
| 2017-03-15 | $9.51 | $9.51 | $9.39 | $9.43 | $6.67 | 2,817,150 |
| 2017-03-14 | $9.45 | $9.55 | $9.37 | $9.51 | $6.73 | 4,742,830 |
| 2017-03-13 | $9.40 | $9.48 | $9.20 | $9.47 | $6.70 | 4,682,750 |
| 2017-03-10 | $9.37 | $9.53 | $9.30 | $9.43 | $6.67 | 5,193,990 |
| 2017-03-09 | $9.65 | $9.68 | $9.35 | $9.40 | $6.65 | 10,103,590 |
| 2017-03-08 | $9.75 | $9.75 | $9.63 | $9.68 | $6.85 | 4,897,110 |
| 2017-03-07 | $9.77 | $9.80 | $9.71 | $9.74 | $6.89 | 4,141,340 |
| 2017-03-06 | $9.65 | $9.85 | $9.65 | $9.77 | $6.91 | 4,996,040 |
| 2017-03-03 | $9.75 | $9.77 | $9.58 | $9.72 | $6.88 | 6,192,030 |
| 2017-03-02 | $9.84 | $9.92 | $9.75 | $9.77 | $6.91 | 8,045,850 |
| 2017-03-01 | $10.10 | $10.20 | $9.91 | $9.94 | $7.03 | 13,512,720 |
| 2017-02-28 | $9.72 | $10.35 | $9.72 | $10.11 | $7.15 | 20,225,790 |
| 2017-02-27 | $9.80 | $9.96 | $9.75 | $9.81 | $6.94 | 7,421,940 |
| 2017-02-24 | $9.75 | $9.88 | $9.70 | $9.83 | $6.96 | 6,705,760 |
| 2017-02-23 | $9.82 | $9.85 | $9.68 | $9.75 | $6.90 | 6,690,080 |
| 2017-02-22 | $9.73 | $9.95 | $9.67 | $9.86 | $6.98 | 10,624,770 |
| 2017-02-21 | $9.81 | $9.84 | $9.70 | $9.74 | $6.89 | 7,589,820 |
| 2017-02-20 | $9.68 | $9.85 | $9.63 | $9.78 | $6.92 | 6,297,300 |
| 2017-02-17 | $9.88 | $9.89 | $9.65 | $9.70 | $6.86 | 6,721,380 |
| 2017-02-16 | $9.83 | $10.00 | $9.71 | $9.86 | $6.98 | 10,497,650 |
| 2017-02-15 | $9.73 | $9.92 | $9.59 | $9.82 | $6.95 | 14,396,400 |
| 2017-02-14 | $9.60 | $9.68 | $9.56 | $9.68 | $6.85 | 5,430,430 |
| 2017-02-13 | $9.54 | $9.64 | $9.52 | $9.61 | $6.80 | 4,718,060 |
| 2017-02-10 | $9.68 | $9.68 | $9.52 | $9.55 | $6.76 | 7,136,870 |
| 2017-02-09 | $9.65 | $9.80 | $9.60 | $9.67 | $6.84 | 5,702,510 |
| 2017-02-08 | $9.51 | $9.75 | $9.40 | $9.67 | $6.84 | 9,616,780 |
| 2017-02-07 | $9.47 | $9.52 | $9.42 | $9.50 | $6.72 | 4,697,400 |
| 2017-02-06 | $9.37 | $9.48 | $9.32 | $9.47 | $6.70 | 3,734,130 |
| 2017-02-03 | $9.37 | $9.41 | $9.26 | $9.37 | $6.63 | 3,208,460 |
| 2017-02-02 | $9.38 | $9.38 | $9.38 | $9.38 | $6.64 | 0 |
| 2017-02-01 | $9.38 | $9.38 | $9.38 | $9.38 | $6.64 | 0 |
| 2017-01-31 | $9.38 | $9.38 | $9.38 | $9.38 | $6.64 | 0 |
| 2017-01-30 | $9.38 | $9.38 | $9.38 | $9.38 | $6.64 | 0 |
| 2017-01-27 | $9.38 | $9.38 | $9.38 | $9.38 | $6.64 | 0 |
| 2017-01-26 | $9.30 | $9.40 | $9.30 | $9.38 | $6.64 | 3,651,350 |
| 2017-01-25 | $9.28 | $9.35 | $9.21 | $9.30 | $6.58 | 3,548,420 |
| 2017-01-24 | $9.30 | $9.33 | $9.18 | $9.27 | $6.56 | 3,319,050 |
| 2017-01-23 | $9.25 | $9.34 | $9.25 | $9.27 | $6.56 | 3,952,160 |
| 2017-01-20 | $9.18 | $9.29 | $9.10 | $9.26 | $6.55 | 5,184,030 |
| 2017-01-19 | $9.16 | $9.18 | $9.05 | $9.13 | $6.46 | 2,829,220 |
| 2017-01-18 | $9.25 | $9.35 | $9.10 | $9.14 | $6.47 | 5,833,420 |
| 2017-01-17 | $9.10 | $9.27 | $9.06 | $9.25 | $6.55 | 4,366,470 |
| 2017-01-16 | $9.21 | $9.46 | $8.82 | $9.13 | $6.46 | 10,239,890 |
| 2017-01-13 | $9.58 | $9.61 | $9.11 | $9.18 | $6.50 | 7,635,030 |
| 2017-01-12 | $9.78 | $9.85 | $9.50 | $9.57 | $6.77 | 9,408,080 |
| 2017-01-11 | $10.10 | $10.12 | $9.80 | $9.80 | $6.94 | 11,422,380 |
| 2017-01-10 | $10.29 | $10.43 | $10.06 | $10.10 | $7.15 | 14,001,660 |
| 2017-01-09 | $10.16 | $10.32 | $10.10 | $10.32 | $7.30 | 8,328,480 |
| 2017-01-06 | $10.18 | $10.32 | $10.08 | $10.22 | $7.23 | 9,269,320 |
| 2017-01-05 | $10.25 | $10.26 | $10.03 | $10.19 | $7.21 | 9,564,710 |
| 2017-01-04 | $10.10 | $10.27 | $10.05 | $10.24 | $7.25 | 8,526,710 |
| 2017-01-03 | $10.08 | $10.15 | $10.02 | $10.09 | $7.14 | 6,328,260 |
| 2017-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $7.08 | 0 |
| 2016-12-30 | $10.08 | $10.12 | $9.98 | $10.00 | $7.08 | 5,644,920 |
| 2016-12-29 | $10.14 | $10.17 | $10.01 | $10.08 | $7.13 | 3,752,590 |
| 2016-12-28 | $10.16 | $10.24 | $10.05 | $10.13 | $7.17 | 4,571,620 |
| 2016-12-27 | $10.19 | $10.26 | $10.16 | $10.19 | $7.21 | 4,833,340 |
| 2016-12-26 | $10.04 | $10.20 | $9.98 | $10.19 | $7.21 | 6,086,070 |
| 2016-12-23 | $10.15 | $10.22 | $10.03 | $10.05 | $7.11 | 6,375,670 |
| 2016-12-22 | $10.29 | $10.32 | $10.10 | $10.18 | $7.20 | 8,333,970 |
| 2016-12-21 | $10.45 | $10.55 | $10.17 | $10.28 | $7.28 | 14,054,500 |
| 2016-12-20 | $10.50 | $10.60 | $10.36 | $10.45 | $7.40 | 6,128,150 |
| 2016-12-19 | $10.59 | $10.70 | $10.46 | $10.50 | $7.43 | 5,949,510 |
| 2016-12-16 | $10.42 | $10.78 | $10.40 | $10.59 | $7.49 | 7,814,040 |
| 2016-12-15 | $10.33 | $10.66 | $10.22 | $10.47 | $7.41 | 8,625,300 |
| 2016-12-14 | $10.53 | $10.58 | $10.19 | $10.34 | $7.32 | 10,360,710 |
| 2016-12-13 | $10.40 | $10.62 | $10.30 | $10.56 | $7.47 | 8,063,370 |
| 2016-12-12 | $11.49 | $11.49 | $10.40 | $10.47 | $7.41 | 23,480,580 |
| 2016-12-09 | $11.60 | $11.70 | $11.43 | $11.49 | $8.13 | 9,543,670 |
| 2016-12-08 | $11.60 | $11.74 | $11.50 | $11.68 | $8.27 | 12,565,400 |
| 2016-12-07 | $11.20 | $11.70 | $11.11 | $11.60 | $8.21 | 16,668,870 |
| 2016-12-06 | $11.37 | $11.38 | $11.08 | $11.24 | $7.95 | 6,876,130 |
| 2016-12-05 | $11.05 | $11.47 | $10.91 | $11.27 | $7.98 | 10,276,520 |
| 2016-12-02 | $11.45 | $11.55 | $11.16 | $11.19 | $7.92 | 13,115,000 |
| 2016-12-01 | $11.40 | $11.58 | $11.22 | $11.44 | $8.10 | 16,597,370 |
| 2016-11-30 | $11.77 | $11.86 | $11.25 | $11.44 | $8.10 | 18,232,600 |
| 2016-11-29 | $12.05 | $12.21 | $11.74 | $11.76 | $8.32 | 17,600,330 |
| 2016-11-28 | $12.18 | $12.32 | $12.01 | $12.07 | $8.54 | 22,638,820 |
| 2016-11-25 | $11.39 | $12.48 | $11.28 | $12.34 | $8.73 | 51,935,650 |
| 2016-11-24 | $11.27 | $11.74 | $11.08 | $11.50 | $8.14 | 21,276,080 |
| 2016-11-23 | $11.75 | $11.75 | $11.28 | $11.34 | $8.03 | 18,605,290 |
| 2016-11-22 | $11.62 | $11.81 | $11.46 | $11.61 | $8.22 | 25,033,450 |
| 2016-11-21 | $11.05 | $11.80 | $11.03 | $11.69 | $8.27 | 40,782,290 |
| 2016-11-18 | $11.00 | $11.29 | $10.93 | $11.00 | $7.78 | 36,689,700 |
| 2016-11-17 | $10.50 | $11.21 | $10.46 | $10.95 | $7.75 | 31,354,010 |
| 2016-11-16 | $10.59 | $10.72 | $10.47 | $10.56 | $7.47 | 8,925,100 |
| 2016-11-15 | $10.37 | $10.58 | $10.36 | $10.56 | $7.47 | 11,732,580 |
| 2016-11-14 | $10.51 | $10.59 | $10.30 | $10.39 | $7.35 | 19,111,950 |
| 2016-11-11 | $10.68 | $10.80 | $10.54 | $10.58 | $7.49 | 21,599,010 |
| 2016-11-10 | $10.60 | $10.66 | $10.52 | $10.65 | $7.54 | 12,195,240 |
| 2016-11-09 | $10.60 | $10.67 | $10.38 | $10.53 | $7.45 | 15,598,240 |
| 2016-11-08 | $10.60 | $10.70 | $10.50 | $10.58 | $7.49 | 10,637,390 |
| 2016-11-07 | $10.82 | $10.85 | $10.51 | $10.56 | $7.47 | 12,508,800 |
| 2016-11-04 | $10.84 | $10.94 | $10.71 | $10.79 | $7.64 | 16,283,900 |
| 2016-11-03 | $10.59 | $10.96 | $10.52 | $10.90 | $7.71 | 26,000,640 |
| 2016-11-02 | $10.51 | $10.69 | $10.38 | $10.64 | $7.53 | 12,558,000 |
| 2016-11-01 | $10.45 | $10.55 | $10.41 | $10.55 | $7.47 | 8,722,580 |
| 2016-10-31 | $10.42 | $10.55 | $10.41 | $10.46 | $7.40 | 0 |
| 2016-10-28 | $10.55 | $10.63 | $10.42 | $10.44 | $7.39 | 5,982,950 |
| 2016-10-27 | $10.58 | $10.63 | $10.48 | $10.62 | $7.52 | 5,792,370 |
| 2016-10-26 | $10.65 | $10.72 | $10.51 | $10.56 | $7.47 | 7,170,650 |
| 2016-10-25 | $10.72 | $10.76 | $10.59 | $10.67 | $7.55 | 8,785,340 |
| 2016-10-24 | $10.67 | $10.85 | $10.62 | $10.71 | $7.58 | 12,676,530 |
| 2016-10-21 | $10.55 | $10.70 | $10.40 | $10.59 | $7.49 | 8,253,540 |
| 2016-10-20 | $10.75 | $10.75 | $10.50 | $10.60 | $7.50 | 11,556,250 |
| 2016-10-19 | $10.90 | $10.96 | $10.69 | $10.77 | $7.62 | 9,086,350 |
| 2016-10-18 | $10.66 | $10.97 | $10.57 | $10.95 | $7.75 | 11,923,770 |
| 2016-10-17 | $10.80 | $11.01 | $10.58 | $10.66 | $7.54 | 16,452,860 |
| 2016-10-14 | $10.75 | $10.95 | $10.56 | $10.78 | $7.63 | 10,813,110 |
| 2016-10-13 | $11.00 | $11.02 | $10.75 | $10.85 | $7.68 | 12,662,210 |
| 2016-10-12 | $10.90 | $11.06 | $10.75 | $11.00 | $7.78 | 24,430,900 |
| 2016-10-11 | $10.48 | $11.00 | $10.44 | $10.87 | $7.69 | 21,181,260 |
| 2016-10-10 | $10.22 | $10.67 | $10.21 | $10.50 | $7.43 | 11,461,810 |
| 2016-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $7.21 | 0 |
| 2016-10-06 | $10.19 | $10.19 | $10.19 | $10.19 | $7.21 | 0 |
| 2016-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $7.21 | 0 |
| 2016-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $7.21 | 0 |
| 2016-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $7.21 | 0 |
| 2016-09-30 | $10.15 | $10.34 | $10.13 | $10.19 | $7.21 | 6,156,620 |
| 2016-09-29 | $10.20 | $10.32 | $10.12 | $10.15 | $7.18 | 5,218,800 |
| 2016-09-28 | $10.20 | $10.29 | $10.02 | $10.24 | $7.25 | 4,264,500 |
| 2016-09-27 | $10.25 | $10.38 | $9.99 | $10.20 | $7.22 | 7,761,670 |
| 2016-09-26 | $10.52 | $10.64 | $10.26 | $10.27 | $7.27 | 8,539,690 |
| 2016-09-23 | $10.64 | $10.69 | $10.42 | $10.55 | $7.47 | 7,186,460 |
| 2016-09-22 | $10.77 | $10.77 | $10.51 | $10.64 | $7.53 | 10,073,320 |
| 2016-09-21 | $10.40 | $10.73 | $10.38 | $10.71 | $7.58 | 21,309,750 |
| 2016-09-20 | $10.25 | $10.51 | $10.20 | $10.43 | $7.38 | 10,634,680 |
| 2016-09-19 | $9.75 | $10.35 | $9.75 | $10.29 | $7.28 | 13,339,280 |
| 2016-09-16 | $9.82 | $9.82 | $9.82 | $9.82 | $6.95 | 0 |
| 2016-09-15 | $9.82 | $9.82 | $9.82 | $9.82 | $6.95 | 0 |
| 2016-09-14 | $9.82 | $9.87 | $9.75 | $9.82 | $6.95 | 4,795,180 |
| 2016-09-13 | $9.88 | $9.93 | $9.73 | $9.81 | $6.94 | 3,948,710 |
| 2016-09-12 | $9.95 | $10.10 | $9.81 | $9.87 | $6.99 | 7,478,570 |
| 2016-09-09 | $10.33 | $10.33 | $10.12 | $10.20 | $7.22 | 4,829,410 |
| 2016-09-08 | $10.33 | $10.36 | $10.26 | $10.33 | $7.31 | 3,912,430 |
| 2016-09-07 | $10.38 | $10.44 | $10.25 | $10.33 | $7.31 | 6,627,960 |
| 2016-09-06 | $10.28 | $10.35 | $9.98 | $10.35 | $7.32 | 7,265,970 |
| 2016-09-05 | $10.22 | $10.38 | $10.22 | $10.28 | $7.28 | 3,808,570 |
| 2016-09-02 | $10.49 | $10.49 | $10.19 | $10.23 | $7.24 | 5,901,720 |
| 2016-09-01 | $10.48 | $10.55 | $10.36 | $10.40 | $7.36 | 5,914,220 |
| 2016-08-31 | $10.50 | $10.50 | $10.33 | $10.38 | $7.35 | 5,230,770 |
| 2016-08-30 | $10.33 | $10.55 | $10.33 | $10.47 | $7.41 | 8,115,170 |
| 2016-08-29 | $10.51 | $10.57 | $10.32 | $10.41 | $7.37 | 8,023,510 |
| 2016-08-26 | $10.62 | $10.71 | $10.53 | $10.57 | $7.48 | 7,242,290 |
| 2016-08-25 | $10.75 | $10.76 | $10.51 | $10.67 | $7.55 | 10,532,440 |
| 2016-08-24 | $10.43 | $10.88 | $10.43 | $10.85 | $7.68 | 17,955,220 |
| 2016-08-23 | $10.70 | $10.80 | $10.42 | $10.56 | $7.47 | 9,969,090 |
| 2016-08-22 | $10.52 | $10.85 | $10.50 | $10.68 | $7.56 | 14,180,510 |
| 2016-08-19 | $10.28 | $10.64 | $10.27 | $10.60 | $7.50 | 13,595,740 |
| 2016-08-18 | $10.33 | $10.33 | $10.20 | $10.22 | $7.23 | 5,796,280 |
| 2016-08-17 | $10.33 | $10.43 | $10.20 | $10.34 | $7.32 | 9,752,220 |
| 2016-08-16 | $10.18 | $10.32 | $10.11 | $10.28 | $7.28 | 12,255,520 |
| 2016-08-15 | $9.89 | $10.16 | $9.88 | $10.12 | $7.16 | 7,831,440 |
| 2016-08-12 | $9.88 | $9.97 | $9.82 | $9.90 | $7.01 | 3,537,680 |
| 2016-08-11 | $9.96 | $10.02 | $9.86 | $9.86 | $6.98 | 3,470,310 |
| 2016-08-10 | $10.09 | $10.11 | $9.96 | $9.97 | $7.06 | 5,561,510 |
| 2016-08-09 | $10.14 | $10.14 | $10.02 | $10.09 | $7.14 | 5,154,350 |
| 2016-08-08 | $9.98 | $10.13 | $9.80 | $10.05 | $7.11 | 7,226,420 |
| 2016-08-05 | $9.81 | $10.16 | $9.73 | $10.03 | $7.10 | 9,627,870 |
| 2016-08-04 | $9.82 | $9.90 | $9.66 | $9.80 | $6.94 | 5,892,390 |
| 2016-08-03 | $9.75 | $9.83 | $9.62 | $9.79 | $6.93 | 5,646,980 |
| 2016-08-02 | $9.78 | $9.83 | $9.65 | $9.73 | $6.89 | 5,186,380 |
| 2016-08-01 | $10.02 | $10.02 | $9.60 | $9.72 | $6.88 | 6,769,490 |
| 2016-07-29 | $10.29 | $10.29 | $10.01 | $10.04 | $7.11 | 4,168,750 |
| 2016-07-28 | $9.89 | $10.34 | $9.89 | $10.19 | $7.21 | 8,408,320 |
| 2016-07-27 | $10.67 | $10.73 | $9.90 | $9.97 | $7.06 | 12,697,270 |
| 2016-07-26 | $10.45 | $10.70 | $10.45 | $10.67 | $7.55 | 8,793,700 |
| 2016-07-25 | $10.51 | $10.71 | $10.39 | $10.51 | $7.44 | 7,465,050 |
| 2016-07-22 | $10.75 | $10.79 | $10.46 | $10.50 | $7.43 | 11,306,290 |
| 2016-07-21 | $10.90 | $11.00 | $10.65 | $10.83 | $7.66 | 20,602,150 |
| 2016-07-20 | $11.00 | $11.11 | $10.76 | $10.97 | $7.76 | 19,782,570 |
| 2016-07-19 | $10.63 | $10.92 | $10.50 | $10.90 | $7.71 | 13,367,000 |
| 2016-07-18 | $10.45 | $10.81 | $10.38 | $10.66 | $7.54 | 13,101,130 |
| 2016-07-15 | $10.58 | $10.65 | $10.28 | $10.42 | $7.37 | 10,638,510 |
| 2016-07-14 | $10.62 | $10.75 | $10.54 | $10.59 | $7.49 | 11,823,300 |
| 2016-07-13 | $10.58 | $10.86 | $10.50 | $10.77 | $7.62 | 19,605,820 |
| 2016-07-12 | $10.90 | $10.91 | $10.32 | $10.58 | $7.49 | 24,346,560 |
| 2016-07-11 | $10.70 | $10.87 | $10.52 | $10.54 | $7.46 | 21,251,200 |
| 2016-07-08 | $10.95 | $10.95 | $10.55 | $10.70 | $7.57 | 29,386,690 |
| 2016-07-07 | $11.19 | $11.40 | $10.85 | $10.96 | $7.76 | 45,188,480 |
| 2016-07-06 | $10.55 | $11.48 | $10.46 | $11.48 | $8.12 | 53,329,400 |
| 2016-07-05 | $10.25 | $10.93 | $10.25 | $10.44 | $7.39 | 35,609,840 |
| 2016-07-04 | $10.10 | $10.32 | $10.02 | $10.22 | $7.23 | 17,554,000 |
| 2016-07-01 | $9.79 | $10.25 | $9.75 | $10.14 | $7.18 | 21,291,860 |
| 2016-06-30 | $9.69 | $9.91 | $9.68 | $9.81 | $6.94 | 10,233,100 |
| 2016-06-29 | $9.84 | $9.85 | $9.60 | $9.68 | $6.85 | 14,784,180 |
| 2016-06-28 | $9.42 | $9.75 | $9.41 | $9.60 | $6.79 | 16,096,030 |
| 2016-06-27 | $9.30 | $9.55 | $9.22 | $9.47 | $6.70 | 13,204,280 |
| 2016-06-24 | $9.52 | $9.55 | $9.09 | $9.37 | $6.63 | 15,784,890 |
| 2016-06-23 | $9.31 | $9.74 | $9.24 | $9.43 | $6.67 | 23,091,480 |
| 2016-06-22 | $9.15 | $9.33 | $9.08 | $9.31 | $6.59 | 9,460,960 |
| 2016-06-21 | $9.23 | $9.32 | $9.07 | $9.19 | $6.50 | 10,248,780 |
| 2016-06-20 | $9.17 | $9.25 | $9.02 | $9.20 | $6.51 | 11,454,630 |
| 2016-06-17 | $9.23 | $9.31 | $9.05 | $9.17 | $6.49 | 13,784,250 |
| 2016-06-16 | $9.02 | $9.24 | $8.93 | $9.12 | $6.45 | 13,443,670 |
| 2016-06-15 | $8.51 | $9.11 | $8.46 | $8.98 | $6.36 | 17,643,780 |
| 2016-06-14 | $8.66 | $8.70 | $8.37 | $8.68 | $6.14 | 8,277,900 |
| 2016-06-13 | $8.69 | $9.08 | $8.59 | $8.66 | $6.13 | 18,208,860 |
| 2016-06-10 | $8.78 | $8.78 | $8.78 | $8.78 | $6.21 | 0 |
| 2016-06-09 | $8.78 | $8.78 | $8.78 | $8.78 | $6.21 | 0 |
| 2016-06-08 | $8.66 | $8.86 | $8.49 | $8.78 | $6.21 | 10,034,790 |
| 2016-06-07 | $8.70 | $8.76 | $8.59 | $8.71 | $6.16 | 8,421,580 |
| 2016-06-06 | $8.65 | $8.80 | $8.65 | $8.75 | $6.19 | 8,937,310 |
| 2016-06-03 | $8.50 | $8.79 | $8.44 | $8.73 | $6.18 | 16,064,190 |
| 2016-06-02 | $8.36 | $8.56 | $8.29 | $8.47 | $5.99 | 9,116,050 |
| 2016-06-01 | $8.36 | $8.36 | $8.36 | $8.36 | $5.92 | 0 |
| 2016-05-31 | $8.02 | $8.48 | $8.02 | $8.36 | $5.92 | 12,317,110 |
| 2016-05-30 | $8.00 | $8.09 | $7.85 | $8.00 | $5.66 | 4,652,300 |
| 2016-05-27 | $7.96 | $8.19 | $7.82 | $8.03 | $5.68 | 6,629,460 |
| 2016-05-26 | $7.92 | $8.02 | $7.78 | $7.97 | $5.64 | 5,649,410 |
| 2016-05-25 | $8.18 | $8.39 | $7.97 | $7.99 | $5.65 | 9,614,780 |
| 2016-05-24 | $7.87 | $8.15 | $7.80 | $8.10 | $5.73 | 10,920,740 |
| 2016-05-23 | $7.76 | $7.90 | $7.76 | $7.87 | $5.57 | 4,485,350 |
| 2016-05-20 | $7.70 | $7.79 | $7.59 | $7.76 | $5.49 | 4,106,950 |
| 2016-05-19 | $7.79 | $7.94 | $7.70 | $7.77 | $5.45 | 5,683,210 |
| 2016-05-18 | $8.10 | $8.10 | $7.78 | $7.84 | $5.50 | 5,301,210 |
| 2016-05-17 | $8.06 | $8.27 | $8.02 | $8.12 | $5.70 | 6,850,740 |
| 2016-05-16 | $8.08 | $8.10 | $7.90 | $8.06 | $5.65 | 5,437,890 |
| 2016-05-13 | $7.96 | $8.17 | $7.89 | $8.05 | $5.65 | 6,733,600 |
| 2016-05-12 | $7.96 | $8.01 | $7.62 | $7.96 | $5.58 | 5,964,300 |
| 2016-05-11 | $8.01 | $8.13 | $8.00 | $8.01 | $5.62 | 4,671,800 |
| 2016-05-10 | $8.09 | $8.20 | $7.96 | $8.03 | $5.63 | 6,367,830 |
| 2016-05-09 | $8.45 | $8.46 | $8.01 | $8.08 | $5.67 | 11,345,980 |
| 2016-05-06 | $8.96 | $8.96 | $8.45 | $8.47 | $5.94 | 11,104,730 |
| 2016-05-05 | $8.80 | $8.92 | $8.71 | $8.92 | $6.26 | 7,502,840 |
| 2016-05-04 | $8.70 | $8.89 | $8.69 | $8.80 | $6.17 | 9,453,520 |
| 2016-05-03 | $8.50 | $8.78 | $8.46 | $8.75 | $6.14 | 7,613,820 |
| 2016-05-02 | $8.51 | $8.51 | $8.51 | $8.51 | $5.97 | 0 |
| 2016-04-29 | $8.52 | $8.54 | $8.38 | $8.51 | $5.97 | 4,674,100 |
| 2016-04-28 | $8.60 | $8.68 | $8.42 | $8.58 | $6.02 | 6,551,590 |
| 2016-04-27 | $8.76 | $8.80 | $8.63 | $8.65 | $6.07 | 7,166,840 |
| 2016-04-26 | $8.60 | $8.78 | $8.60 | $8.75 | $6.14 | 6,094,070 |
| 2016-04-25 | $8.50 | $8.62 | $8.41 | $8.60 | $6.03 | 6,128,250 |
| 2016-04-22 | $8.51 | $8.65 | $8.40 | $8.59 | $6.02 | 9,380,610 |
| 2016-04-21 | $8.72 | $8.87 | $8.50 | $8.55 | $6.00 | 13,108,590 |
| 2016-04-20 | $9.42 | $9.49 | $8.55 | $8.71 | $6.11 | 18,969,400 |
| 2016-04-19 | $9.55 | $9.65 | $9.30 | $9.45 | $6.63 | 12,832,990 |
| 2016-04-18 | $9.73 | $9.73 | $9.52 | $9.52 | $6.68 | 10,833,370 |
| 2016-04-15 | $9.91 | $9.92 | $9.76 | $9.84 | $6.90 | 9,774,850 |
| 2016-04-14 | $9.88 | $9.92 | $9.70 | $9.89 | $6.94 | 12,186,720 |
| 2016-04-13 | $9.72 | $9.92 | $9.70 | $9.79 | $6.87 | 16,807,060 |
| 2016-04-12 | $9.70 | $9.80 | $9.55 | $9.68 | $6.79 | 10,235,360 |
| 2016-04-11 | $9.78 | $9.89 | $9.70 | $9.77 | $6.85 | 12,146,710 |
| 2016-04-08 | $9.71 | $9.75 | $9.50 | $9.70 | $6.80 | 13,775,520 |
| 2016-04-07 | $10.14 | $10.24 | $9.81 | $9.86 | $6.92 | 24,777,310 |
| 2016-04-06 | $9.97 | $10.50 | $9.87 | $10.30 | $7.22 | 34,284,090 |
| 2016-04-05 | $9.57 | $10.08 | $9.57 | $9.96 | $6.99 | 23,472,500 |
| 2016-04-04 | $9.55 | $9.55 | $9.55 | $9.55 | $6.70 | 0 |
| 2016-04-01 | $9.70 | $9.73 | $9.33 | $9.55 | $6.70 | 14,419,020 |
| 2016-03-31 | $9.94 | $9.98 | $9.65 | $9.73 | $6.82 | 17,565,120 |
| 2016-03-30 | $9.64 | $9.90 | $9.55 | $9.86 | $6.92 | 15,794,180 |
| 2016-03-29 | $9.85 | $9.97 | $9.31 | $9.49 | $6.66 | 18,535,880 |
| 2016-03-28 | $10.25 | $10.33 | $9.70 | $9.87 | $6.92 | 29,504,840 |
| 2016-03-25 | $10.02 | $10.45 | $9.67 | $10.22 | $7.17 | 40,853,070 |
| 2016-03-24 | $10.26 | $10.59 | $9.96 | $10.02 | $7.03 | 63,223,770 |
| 2016-03-23 | $9.13 | $10.03 | $9.12 | $10.03 | $7.03 | 33,655,230 |
| 2016-03-22 | $9.21 | $9.25 | $9.05 | $9.12 | $6.40 | 24,011,260 |
| 2016-03-21 | $8.92 | $9.35 | $8.81 | $9.33 | $6.54 | 32,385,060 |
| 2016-03-18 | $8.44 | $8.87 | $8.33 | $8.81 | $6.18 | 26,952,960 |
| 2016-03-17 | $8.15 | $8.46 | $8.15 | $8.40 | $5.89 | 16,882,140 |
| 2016-03-16 | $8.61 | $8.65 | $8.14 | $8.20 | $5.75 | 18,230,090 |
| 2016-03-15 | $8.90 | $8.90 | $8.40 | $8.62 | $6.05 | 22,741,340 |
| 2016-03-14 | $8.65 | $9.05 | $8.65 | $8.89 | $6.24 | 25,097,280 |
| 2016-03-11 | $8.45 | $8.99 | $8.45 | $8.70 | $6.10 | 28,385,360 |
| 2016-03-10 | $9.38 | $9.38 | $9.38 | $9.38 | $6.58 | 0 |
| 2016-03-09 | $9.38 | $9.38 | $9.38 | $9.38 | $6.58 | 0 |
| 2016-03-08 | $9.38 | $9.38 | $9.38 | $9.38 | $6.58 | 0 |
| 2016-03-07 | $9.38 | $9.38 | $9.38 | $9.38 | $6.58 | 0 |
| 2016-03-04 | $9.38 | $9.38 | $9.38 | $9.38 | $6.58 | 0 |
| 2016-03-03 | $9.38 | $9.38 | $9.38 | $9.38 | $6.58 | 0 |
| 2016-03-02 | $8.40 | $9.66 | $8.33 | $9.38 | $6.58 | 52,478,710 |
| 2016-03-01 | $8.35 | $8.96 | $8.35 | $8.78 | $6.16 | 59,424,240 |
| 2016-02-29 | $9.65 | $9.65 | $9.28 | $9.28 | $6.51 | 14,854,200 |
| 2016-02-26 | $10.31 | $10.31 | $9.78 | $10.31 | $7.23 | 82,217,700 |
| 2016-02-25 | $10.57 | $10.57 | $9.33 | $9.37 | $6.57 | 67,058,080 |
| 2016-02-24 | $9.29 | $9.77 | $9.15 | $9.77 | $6.85 | 16,082,600 |
| 2016-02-23 | $8.49 | $8.96 | $8.36 | $8.88 | $6.23 | 21,398,060 |
| 2016-02-22 | $8.58 | $8.60 | $8.35 | $8.46 | $5.93 | 14,791,690 |
| 2016-02-19 | $8.20 | $8.46 | $8.19 | $8.37 | $5.87 | 12,080,710 |
| 2016-02-18 | $8.33 | $8.34 | $8.17 | $8.29 | $5.81 | 15,294,840 |
| 2016-02-17 | $8.00 | $8.34 | $7.87 | $8.27 | $5.80 | 22,038,890 |
| 2016-02-16 | $7.61 | $7.99 | $7.58 | $7.95 | $5.58 | 12,761,180 |
| 2016-02-15 | $7.45 | $7.69 | $7.36 | $7.54 | $5.29 | 7,341,110 |
| 2016-02-12 | $7.77 | $7.77 | $7.77 | $7.77 | $5.45 | 0 |
| 2016-02-11 | $7.77 | $7.77 | $7.77 | $7.77 | $5.45 | 0 |
| 2016-02-10 | $7.77 | $7.77 | $7.77 | $7.77 | $5.45 | 0 |
| 2016-02-09 | $7.77 | $7.77 | $7.77 | $7.77 | $5.45 | 0 |
| 2016-02-08 | $7.77 | $7.77 | $7.77 | $7.77 | $5.45 | 0 |
| 2016-02-05 | $7.87 | $7.96 | $7.72 | $7.77 | $5.45 | 8,932,150 |
| 2016-02-04 | $7.52 | $7.86 | $7.51 | $7.84 | $5.50 | 12,592,780 |
| 2016-02-03 | $7.44 | $7.54 | $7.30 | $7.50 | $5.26 | 8,305,550 |
| 2016-02-02 | $7.30 | $7.58 | $7.26 | $7.57 | $5.31 | 8,928,010 |
| 2016-02-01 | $7.40 | $7.55 | $7.07 | $7.27 | $5.10 | 7,428,800 |
| 2016-01-29 | $7.18 | $7.48 | $7.10 | $7.40 | $5.19 | 9,921,240 |
| 2016-01-28 | $7.50 | $7.69 | $7.08 | $7.15 | $5.01 | 8,991,080 |
| 2016-01-27 | $7.66 | $7.87 | $7.08 | $7.53 | $5.28 | 9,899,430 |
| 2016-01-26 | $8.33 | $8.35 | $7.66 | $7.70 | $5.40 | 12,757,140 |
| 2016-01-25 | $8.39 | $8.56 | $8.30 | $8.46 | $5.93 | 10,554,060 |
| 2016-01-22 | $8.18 | $8.39 | $7.98 | $8.27 | $5.80 | 10,056,760 |
| 2016-01-21 | $8.58 | $8.71 | $7.99 | $8.02 | $5.63 | 16,378,270 |
| 2016-01-20 | $8.34 | $9.18 | $8.27 | $8.73 | $6.12 | 23,618,430 |
| 2016-01-19 | $7.88 | $8.45 | $7.88 | $8.40 | $5.89 | 15,123,870 |
| 2016-01-18 | $7.52 | $8.15 | $7.50 | $7.98 | $5.60 | 13,004,380 |
| 2016-01-15 | $8.25 | $8.29 | $7.47 | $7.68 | $5.39 | 14,990,430 |
| 2016-01-14 | $7.70 | $8.36 | $7.51 | $8.30 | $5.82 | 14,492,740 |
| 2016-01-13 | $8.14 | $8.30 | $7.85 | $7.99 | $5.60 | 15,187,300 |
| 2016-01-12 | $8.22 | $8.45 | $7.83 | $8.03 | $5.63 | 16,930,580 |
| 2016-01-11 | $9.22 | $9.22 | $8.30 | $8.30 | $5.82 | 16,792,610 |
| 2016-01-08 | $9.33 | $9.71 | $8.51 | $9.22 | $6.47 | 17,263,980 |
| 2016-01-07 | $10.20 | $10.20 | $9.20 | $9.21 | $6.46 | 6,866,400 |
| 2016-01-06 | $10.03 | $10.27 | $9.82 | $10.22 | $7.17 | 19,180,600 |
| 2016-01-05 | $9.68 | $10.35 | $9.32 | $10.10 | $7.08 | 29,070,650 |
| 2016-01-04 | $11.40 | $11.40 | $10.35 | $10.35 | $7.26 | 18,304,070 |
| 2016-01-01 | $11.50 | $11.50 | $11.50 | $11.50 | $8.07 | 0 |
| 2015-12-31 | $11.67 | $11.80 | $11.45 | $11.50 | $8.07 | 12,465,980 |
| 2015-12-30 | $11.80 | $12.24 | $11.61 | $11.88 | $8.33 | 20,549,130 |
| 2015-12-29 | $11.50 | $11.57 | $11.12 | $11.44 | $8.02 | 15,897,880 |
| 2015-12-28 | $12.39 | $12.45 | $11.57 | $11.59 | $8.13 | 24,913,390 |
| 2015-12-25 | $12.40 | $12.58 | $12.16 | $12.38 | $8.68 | 16,827,290 |
| 2015-12-24 | $12.32 | $12.65 | $12.19 | $12.39 | $8.69 | 19,249,500 |
| 2015-12-23 | $12.67 | $12.68 | $12.22 | $12.26 | $8.60 | 27,411,240 |
| 2015-12-22 | $13.15 | $13.19 | $12.44 | $12.86 | $9.02 | 38,055,900 |
| 2015-12-21 | $13.21 | $13.40 | $12.69 | $13.02 | $9.13 | 44,542,480 |
| 2015-12-18 | $12.60 | $13.38 | $12.49 | $13.38 | $9.38 | 74,825,560 |
| 2015-12-17 | $11.11 | $12.16 | $11.11 | $12.16 | $8.53 | 38,532,250 |
| 2015-12-16 | $11.15 | $11.19 | $10.81 | $11.05 | $7.75 | 15,539,650 |
| 2015-12-15 | $11.05 | $11.25 | $10.82 | $11.12 | $7.80 | 17,515,340 |
| 2015-12-14 | $10.96 | $11.09 | $10.49 | $10.91 | $7.65 | 21,594,940 |
| 2015-12-11 | $10.89 | $11.38 | $10.80 | $11.13 | $7.81 | 22,923,580 |
| 2015-12-10 | $11.28 | $11.69 | $10.96 | $11.06 | $7.76 | 36,363,470 |
| 2015-12-09 | $11.98 | $11.98 | $11.98 | $11.98 | $8.40 | 0 |
| 2015-12-08 | $11.98 | $11.98 | $11.98 | $11.98 | $8.40 | 0 |
| 2015-12-07 | $11.98 | $11.98 | $11.98 | $11.98 | $8.40 | 0 |
| 2015-12-04 | $11.98 | $11.98 | $11.98 | $11.98 | $8.40 | 0 |
| 2015-12-03 | $11.98 | $11.98 | $11.98 | $11.98 | $8.40 | 0 |
| 2015-12-02 | $11.98 | $11.98 | $11.98 | $11.98 | $8.40 | 0 |
| 2015-12-01 | $11.98 | $11.98 | $11.98 | $11.98 | $8.40 | 0 |
| 2015-11-30 | $12.12 | $12.63 | $11.30 | $11.98 | $8.40 | 62,047,010 |
| 2015-11-27 | $13.95 | $13.95 | $12.54 | $12.55 | $8.80 | 65,151,740 |
| 2015-11-26 | $13.93 | $13.93 | $13.92 | $13.93 | $9.77 | 22,222,230 |
| 2015-11-25 | $12.66 | $12.66 | $12.66 | $12.66 | $8.88 | 420,810 |
| 2015-11-24 | $11.51 | $11.51 | $11.51 | $11.51 | $8.07 | 715,990 |
| 2015-11-23 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-20 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-19 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-18 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-17 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-16 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-13 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-12 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-11 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-10 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-09 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-06 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-05 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-04 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-03 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-11-02 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-30 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-29 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-28 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-27 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-26 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-23 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-22 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-21 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-20 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-19 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-16 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-15 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-14 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-13 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-12 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-09 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-08 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-06 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-05 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-10-01 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-30 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-29 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-28 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-25 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-24 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-23 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-22 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-21 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-18 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-17 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-16 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-15 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-14 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-11 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-10 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-09 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-08 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-07 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-04 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-03 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-02 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-09-01 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-31 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-28 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-27 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-26 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-25 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-24 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-21 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-20 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-19 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-18 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-17 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-14 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-13 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-12 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-11 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-10 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-07 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
| 2015-08-06 | $10.46 | $10.46 | $10.46 | $10.46 | $7.34 | 0 |
CTS International Logistics Corp Ltd (603128) News Headlines
.jpg)
Recent CTS International Logistics Corp Ltd (603128) News
Similar Companies to CTS International Logistics Corp Ltd (603128) 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 | -- | -- | -- |