Lanzhou LS Heavy Equipment CompanyLtd (603169) Exchange: SHG
Data as of July 11, 2025
$7.82 ($0.02) 0.26%
Lanzhou LS Heavy Equipment CompanyLtd - Daily Information
Click for more stock information on Lanzhou LS Heavy Equipment CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.81 |
| Previous Close | $7.82 |
| High | $7.83 |
| Low | $7.67 |
| Adjusted Open | $7.81 |
| Previous Adjusted Close | $7.82 |
| Adjusted High | $7.83 |
| Adjusted Low | $7.67 |
About Lanzhou LS Heavy Equipment CompanyLtd (603169)
Invest in Lanzhou LS Heavy Equipment CompanyLtd (603169)
Historical Stock Data for Lanzhou LS Heavy Equipment CompanyLtd (603169)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.81 | $7.83 | $7.67 | $7.82 | $7.82 | 36,052,510 |
| 2025-06-26 | $7.93 | $7.98 | $7.78 | $7.80 | $7.80 | 49,184,900 |
| 2025-06-25 | $7.90 | $7.99 | $7.86 | $7.93 | $7.93 | 44,304,350 |
| 2025-06-24 | $7.74 | $7.94 | $7.70 | $7.85 | $7.85 | 48,762,450 |
| 2025-06-23 | $7.63 | $7.88 | $7.63 | $7.84 | $7.84 | 46,111,300 |
| 2025-06-20 | $8.08 | $8.19 | $7.53 | $7.61 | $7.61 | 69,756,290 |
| 2025-06-19 | $8.51 | $8.52 | $8.01 | $8.18 | $8.18 | 89,508,710 |
| 2025-06-18 | $8.50 | $8.94 | $8.36 | $8.60 | $8.60 | 98,174,310 |
| 2025-06-17 | $8.49 | $8.65 | $8.40 | $8.55 | $8.55 | 89,524,580 |
| 2025-06-13 | $8.17 | $8.98 | $8.08 | $8.64 | $8.64 | 145,277,750 |
| 2025-06-12 | $8.27 | $8.56 | $8.17 | $8.35 | $8.35 | 112,120,780 |
| 2025-06-11 | $8.08 | $8.20 | $7.93 | $8.03 | $8.03 | 55,147,940 |
| 2025-06-10 | $8.29 | $8.31 | $8.07 | $8.12 | $8.12 | 65,933,160 |
| 2025-06-09 | $8.12 | $8.39 | $8.10 | $8.29 | $8.29 | 74,376,030 |
| 2025-06-06 | $8.29 | $8.30 | $8.05 | $8.05 | $8.05 | 80,103,000 |
| 2025-06-05 | $8.39 | $8.64 | $8.35 | $8.41 | $8.41 | 86,288,390 |
| 2025-06-04 | $8.76 | $8.94 | $8.45 | $8.54 | $8.54 | 117,790,220 |
| 2025-06-03 | $8.26 | $8.74 | $8.08 | $8.71 | $8.71 | 120,676,520 |
| 2025-05-30 | $9.10 | $9.10 | $8.26 | $8.43 | $8.43 | 184,218,970 |
| 2025-05-29 | $8.28 | $9.13 | $8.00 | $9.13 | $9.13 | 168,047,440 |
| 2025-05-28 | $8.18 | $8.59 | $8.13 | $8.30 | $8.30 | 124,066,680 |
| 2025-05-27 | $8.52 | $8.52 | $8.07 | $8.14 | $8.14 | 127,470,900 |
| 2025-05-26 | $7.97 | $8.60 | $7.84 | $8.53 | $8.53 | 157,276,000 |
| 2025-05-23 | $7.67 | $8.03 | $7.67 | $7.85 | $7.85 | 84,431,400 |
| 2025-05-22 | $7.70 | $7.89 | $7.66 | $7.67 | $7.67 | 66,141,720 |
| 2025-05-21 | $8.18 | $8.18 | $7.82 | $7.82 | $7.82 | 107,327,280 |
| 2025-05-20 | $8.60 | $8.87 | $8.27 | $8.28 | $8.28 | 147,568,180 |
| 2025-05-19 | $7.92 | $8.80 | $7.79 | $8.67 | $8.67 | 169,667,490 |
| 2025-05-16 | $7.80 | $8.50 | $7.80 | $8.09 | $8.09 | 167,261,490 |
| 2025-05-15 | $7.52 | $8.22 | $7.30 | $7.91 | $7.91 | 189,333,260 |
| 2025-05-14 | $7.45 | $7.59 | $7.40 | $7.47 | $7.47 | 99,463,030 |
| 2025-05-13 | $7.44 | $7.44 | $7.25 | $7.41 | $7.41 | 59,594,800 |
| 2025-05-12 | $7.25 | $7.40 | $7.23 | $7.35 | $7.35 | 47,703,420 |
| 2025-05-09 | $7.47 | $7.49 | $7.21 | $7.29 | $7.29 | 56,798,540 |
| 2025-05-08 | $7.43 | $7.52 | $7.36 | $7.48 | $7.48 | 77,579,860 |
| 2025-05-07 | $7.50 | $7.59 | $7.35 | $7.42 | $7.42 | 160,632,260 |
| 2025-05-06 | $6.71 | $7.29 | $6.69 | $7.29 | $7.29 | 62,326,000 |
| 2025-04-30 | $6.65 | $6.78 | $6.62 | $6.63 | $6.63 | 55,920,820 |
| 2025-04-29 | $6.71 | $6.88 | $6.62 | $6.69 | $6.69 | 90,173,860 |
| 2025-04-28 | $7.34 | $7.44 | $7.06 | $7.09 | $7.09 | 93,465,340 |
| 2025-04-25 | $7.15 | $7.21 | $7.03 | $7.09 | $7.09 | 75,653,840 |
| 2025-04-24 | $7.28 | $7.45 | $7.08 | $7.22 | $7.22 | 103,294,150 |
| 2025-04-23 | $7.28 | $7.47 | $7.20 | $7.29 | $7.29 | 129,886,000 |
| 2025-04-22 | $7.50 | $7.59 | $7.08 | $7.27 | $7.27 | 183,005,110 |
| 2025-04-21 | $8.36 | $8.50 | $7.66 | $7.66 | $7.66 | 138,584,930 |
| 2025-04-18 | $8.80 | $8.83 | $8.50 | $8.51 | $8.51 | 50,025,160 |
| 2025-04-17 | $8.73 | $9.06 | $8.71 | $8.80 | $8.80 | 56,087,590 |
| 2025-04-16 | $9.20 | $9.30 | $8.67 | $8.72 | $8.72 | 76,811,520 |
| 2025-04-15 | $9.57 | $9.79 | $9.24 | $9.29 | $9.29 | 94,979,020 |
| 2025-04-14 | $9.42 | $9.80 | $9.28 | $9.69 | $9.69 | 111,951,550 |
| 2025-04-11 | $9.41 | $9.76 | $9.13 | $9.16 | $9.16 | 141,533,490 |
| 2025-04-10 | $9.71 | $10.32 | $9.58 | $9.79 | $9.79 | 201,361,840 |
| 2025-04-09 | $8.58 | $10.07 | $8.54 | $9.86 | $9.86 | 252,957,930 |
| 2025-04-08 | $9.20 | $9.42 | $7.92 | $9.15 | $9.15 | 201,569,000 |
| 2025-04-07 | $9.30 | $10.04 | $8.69 | $8.80 | $8.80 | 250,701,440 |
| 2025-04-03 | $8.36 | $9.56 | $8.36 | $9.56 | $9.56 | 243,618,810 |
| 2025-04-02 | $8.95 | $8.95 | $8.35 | $8.69 | $8.69 | 340,161,800 |
| 2025-04-01 | $7.91 | $8.14 | $7.82 | $8.14 | $8.14 | 54,694,750 |
| 2025-03-31 | $6.60 | $7.40 | $6.43 | $7.40 | $7.40 | 139,188,590 |
| 2025-03-28 | $6.40 | $6.85 | $6.20 | $6.73 | $6.73 | 122,963,510 |
| 2025-03-27 | $6.52 | $7.00 | $6.42 | $6.47 | $6.47 | 122,492,720 |
| 2025-03-26 | $6.70 | $7.10 | $6.45 | $6.78 | $6.78 | 193,802,160 |
| 2025-03-25 | $5.78 | $6.45 | $5.78 | $6.45 | $6.45 | 66,521,470 |
| 2025-03-24 | $6.30 | $6.37 | $5.74 | $5.86 | $5.86 | 60,447,690 |
| 2025-03-21 | $5.92 | $6.23 | $5.90 | $6.13 | $6.13 | 65,743,160 |
| 2025-03-20 | $5.83 | $5.93 | $5.79 | $5.90 | $5.90 | 22,128,790 |
| 2025-03-19 | $5.80 | $5.89 | $5.75 | $5.81 | $5.81 | 14,778,790 |
| 2025-03-18 | $5.77 | $5.85 | $5.76 | $5.80 | $5.80 | 17,243,780 |
| 2025-03-17 | $5.75 | $5.86 | $5.73 | $5.78 | $5.78 | 21,268,250 |
| 2025-03-14 | $5.63 | $5.70 | $5.56 | $5.69 | $5.69 | 15,325,730 |
| 2025-03-13 | $5.68 | $5.76 | $5.57 | $5.63 | $5.63 | 16,043,970 |
| 2025-03-12 | $5.69 | $5.71 | $5.63 | $5.67 | $5.67 | 13,991,150 |
| 2025-03-11 | $5.61 | $5.69 | $5.58 | $5.66 | $5.66 | 11,923,700 |
| 2025-03-10 | $5.67 | $5.69 | $5.61 | $5.66 | $5.66 | 17,178,380 |
| 2025-03-07 | $5.57 | $5.78 | $5.55 | $5.62 | $5.62 | 26,813,430 |
| 2025-03-06 | $5.55 | $5.57 | $5.49 | $5.57 | $5.57 | 14,237,590 |
| 2025-03-05 | $5.55 | $5.57 | $5.44 | $5.53 | $5.53 | 10,583,390 |
| 2025-03-04 | $5.42 | $5.56 | $5.40 | $5.54 | $5.54 | 13,489,380 |
| 2025-03-03 | $5.38 | $5.56 | $5.38 | $5.45 | $5.45 | 17,252,160 |
| 2025-02-28 | $5.58 | $5.59 | $5.37 | $5.40 | $5.40 | 14,837,100 |
| 2025-02-27 | $5.61 | $5.66 | $5.52 | $5.59 | $5.59 | 17,089,790 |
| 2025-02-26 | $5.50 | $5.64 | $5.49 | $5.61 | $5.61 | 20,041,040 |
| 2025-02-25 | $5.48 | $5.56 | $5.44 | $5.51 | $5.51 | 15,493,490 |
| 2025-02-24 | $5.50 | $5.56 | $5.46 | $5.51 | $5.51 | 14,889,090 |
| 2025-02-20 | $5.47 | $5.48 | $5.38 | $5.47 | $5.47 | 13,571,420 |
| 2025-02-19 | $5.36 | $5.48 | $5.35 | $5.48 | $5.48 | 12,638,200 |
| 2025-02-18 | $5.52 | $5.53 | $5.33 | $5.39 | $5.39 | 11,708,660 |
| 2025-02-17 | $5.45 | $5.49 | $5.39 | $5.48 | $5.48 | 13,709,570 |
| 2025-02-14 | $5.45 | $5.49 | $5.38 | $5.43 | $5.43 | 11,230,100 |
| 2025-02-13 | $5.57 | $5.57 | $5.45 | $5.45 | $5.45 | 12,515,200 |
| 2025-02-12 | $5.50 | $5.60 | $5.48 | $5.57 | $5.57 | 13,828,100 |
| 2025-02-11 | $5.53 | $5.55 | $5.44 | $5.50 | $5.50 | 10,698,100 |
| 2025-02-10 | $5.53 | $5.57 | $5.50 | $5.53 | $5.53 | 13,789,680 |
| 2025-02-07 | $5.52 | $5.58 | $5.48 | $5.55 | $5.55 | 17,021,800 |
| 2025-02-06 | $5.42 | $5.56 | $5.39 | $5.54 | $5.54 | 13,085,570 |
| 2025-02-05 | $5.39 | $5.46 | $5.35 | $5.46 | $5.46 | 13,674,900 |
| 2025-01-27 | $5.43 | $5.45 | $5.28 | $5.30 | $5.30 | 9,848,600 |
| 2025-01-24 | $5.39 | $5.45 | $5.37 | $5.41 | $5.41 | 9,462,440 |
| 2025-01-23 | $5.39 | $5.51 | $5.38 | $5.41 | $5.41 | 14,199,390 |
| 2025-01-22 | $5.32 | $5.38 | $5.30 | $5.36 | $5.36 | 7,992,900 |
| 2025-01-21 | $5.43 | $5.45 | $5.31 | $5.34 | $5.34 | 7,914,380 |
| 2025-01-20 | $5.39 | $5.44 | $5.35 | $5.41 | $5.41 | 8,884,100 |
| 2025-01-17 | $5.33 | $5.38 | $5.29 | $5.35 | $5.35 | 8,077,770 |
| 2025-01-16 | $5.30 | $5.45 | $5.30 | $5.34 | $5.34 | 11,080,300 |
| 2025-01-15 | $5.41 | $5.44 | $5.28 | $5.31 | $5.31 | 13,300,300 |
| 2025-01-14 | $5.18 | $5.43 | $5.15 | $5.42 | $5.42 | 18,733,170 |
| 2025-01-13 | $5.15 | $5.17 | $5.01 | $5.12 | $5.12 | 11,055,800 |
| 2025-01-09 | $5.27 | $5.35 | $5.21 | $5.27 | $5.27 | 11,606,100 |
| 2025-01-08 | $5.43 | $5.46 | $5.13 | $5.30 | $5.30 | 22,390,200 |
| 2025-01-07 | $5.17 | $5.48 | $5.17 | $5.47 | $5.47 | 23,721,010 |
| 2025-01-06 | $5.09 | $5.20 | $4.97 | $5.17 | $5.17 | 13,102,680 |
| 2025-01-03 | $5.21 | $5.29 | $5.08 | $5.11 | $5.11 | 14,987,100 |
| 2025-01-02 | $5.43 | $5.49 | $5.18 | $5.25 | $5.25 | 17,096,600 |
| 2024-12-31 | $5.69 | $5.72 | $5.45 | $5.45 | $5.45 | 19,774,160 |
| 2024-12-30 | $5.60 | $5.88 | $5.47 | $5.75 | $5.75 | 29,437,400 |
| 2024-12-27 | $5.46 | $5.65 | $5.46 | $5.59 | $5.59 | 13,949,060 |
| 2024-12-26 | $5.40 | $5.51 | $5.38 | $5.45 | $5.45 | 9,016,600 |
| 2024-12-25 | $5.50 | $5.53 | $5.32 | $5.40 | $5.40 | 11,926,760 |
| 2024-12-24 | $5.46 | $5.57 | $5.43 | $5.49 | $5.49 | 10,326,360 |
| 2024-12-23 | $5.59 | $5.59 | $5.44 | $5.46 | $5.46 | 13,415,160 |
| 2024-12-20 | $5.62 | $5.65 | $5.57 | $5.58 | $5.58 | 10,309,200 |
| 2024-12-19 | $5.52 | $5.64 | $5.49 | $5.62 | $5.62 | 11,654,300 |
| 2024-12-18 | $5.65 | $5.70 | $5.56 | $5.58 | $5.58 | 10,948,250 |
| 2024-12-17 | $5.75 | $5.76 | $5.58 | $5.62 | $5.62 | 15,388,200 |
| 2024-12-16 | $5.82 | $5.86 | $5.73 | $5.77 | $5.77 | 12,752,700 |
| 2024-12-13 | $5.90 | $5.92 | $5.81 | $5.82 | $5.82 | 16,165,260 |
| 2024-12-12 | $6.02 | $6.03 | $5.88 | $5.93 | $5.93 | 18,650,270 |
| 2024-12-11 | $6.00 | $6.02 | $5.94 | $6.01 | $6.01 | 15,941,180 |
| 2024-12-10 | $6.19 | $6.20 | $5.99 | $6.00 | $6.00 | 25,657,660 |
| 2024-12-09 | $5.97 | $6.05 | $5.92 | $6.02 | $6.02 | 25,337,600 |
| 2024-12-06 | $5.89 | $6.14 | $5.78 | $5.99 | $5.99 | 37,667,330 |
| 2024-12-05 | $5.83 | $6.04 | $5.83 | $5.90 | $5.90 | 25,083,500 |
| 2024-12-04 | $5.83 | $5.90 | $5.74 | $5.79 | $5.79 | 17,333,750 |
| 2024-12-03 | $5.91 | $5.94 | $5.73 | $5.82 | $5.82 | 18,734,900 |
| 2024-12-02 | $5.76 | $5.93 | $5.74 | $5.89 | $5.89 | 18,706,860 |
| 2024-11-29 | $5.67 | $5.80 | $5.57 | $5.76 | $5.76 | 20,620,620 |
| 2024-11-28 | $5.71 | $5.84 | $5.62 | $5.67 | $5.67 | 20,186,000 |
| 2024-11-27 | $5.66 | $5.74 | $5.52 | $5.73 | $5.73 | 21,301,700 |
| 2024-11-26 | $5.85 | $5.97 | $5.67 | $5.69 | $5.69 | 23,396,070 |
| 2024-11-25 | $5.82 | $6.00 | $5.67 | $5.81 | $5.81 | 31,061,020 |
| 2024-11-22 | $6.06 | $6.29 | $5.86 | $5.86 | $5.86 | 62,815,850 |
| 2024-11-21 | $5.80 | $6.15 | $5.77 | $6.07 | $6.07 | 60,018,970 |
| 2024-11-20 | $5.72 | $5.87 | $5.70 | $5.84 | $5.84 | 21,628,270 |
| 2024-11-19 | $5.46 | $5.78 | $5.45 | $5.77 | $5.77 | 30,594,330 |
| 2024-11-18 | $5.57 | $5.61 | $5.42 | $5.47 | $5.47 | 20,772,680 |
| 2024-11-15 | $5.60 | $5.69 | $5.49 | $5.50 | $5.50 | 16,419,610 |
| 2024-11-14 | $5.87 | $5.88 | $5.63 | $5.65 | $5.65 | 19,228,000 |
| 2024-11-13 | $5.82 | $5.91 | $5.73 | $5.88 | $5.88 | 20,554,600 |
| 2024-11-12 | $6.03 | $6.06 | $5.78 | $5.85 | $5.85 | 29,269,900 |
| 2024-11-11 | $5.98 | $6.06 | $5.93 | $6.03 | $6.03 | 25,840,880 |
| 2024-11-08 | $5.90 | $6.14 | $5.86 | $5.92 | $5.92 | 33,396,800 |
| 2024-11-07 | $5.85 | $5.90 | $5.76 | $5.88 | $5.88 | 25,044,560 |
| 2024-11-06 | $5.73 | $5.85 | $5.68 | $5.78 | $5.78 | 27,363,620 |
| 2024-11-05 | $5.65 | $5.74 | $5.62 | $5.72 | $5.72 | 21,656,280 |
| 2024-11-04 | $5.55 | $5.70 | $5.51 | $5.65 | $5.65 | 20,214,980 |
| 2024-11-01 | $5.74 | $5.97 | $5.58 | $5.58 | $5.58 | 40,014,280 |
| 2024-10-31 | $5.59 | $5.67 | $5.54 | $5.65 | $5.65 | 24,352,740 |
| 2024-10-30 | $5.47 | $5.58 | $5.45 | $5.53 | $5.53 | 20,485,780 |
| 2024-10-29 | $5.61 | $5.62 | $5.44 | $5.47 | $5.47 | 26,196,230 |
| 2024-10-28 | $5.49 | $5.59 | $5.48 | $5.57 | $5.57 | 21,172,100 |
| 2024-10-25 | $5.38 | $5.52 | $5.38 | $5.49 | $5.49 | 24,222,220 |
| 2024-10-24 | $5.39 | $5.53 | $5.37 | $5.40 | $5.40 | 23,498,700 |
| 2024-10-23 | $5.40 | $5.45 | $5.34 | $5.39 | $5.39 | 32,177,360 |
| 2024-10-22 | $5.22 | $5.55 | $5.20 | $5.44 | $5.44 | 45,123,390 |
| 2024-10-21 | $5.15 | $5.46 | $5.12 | $5.27 | $5.27 | 38,595,810 |
| 2024-10-18 | $5.03 | $5.20 | $4.97 | $5.11 | $5.11 | 32,206,220 |
| 2024-10-17 | $5.02 | $5.30 | $5.01 | $5.03 | $5.03 | 38,242,700 |
| 2024-10-16 | $4.83 | $5.00 | $4.83 | $4.94 | $4.94 | 12,624,400 |
| 2024-10-15 | $5.00 | $5.04 | $4.88 | $4.90 | $4.90 | 15,963,670 |
| 2024-10-14 | $4.93 | $5.04 | $4.89 | $5.03 | $5.03 | 16,583,170 |
| 2024-10-11 | $5.15 | $5.16 | $4.86 | $4.93 | $4.93 | 20,024,580 |
| 2024-10-10 | $5.20 | $5.34 | $5.06 | $5.15 | $5.15 | 23,291,670 |
| 2024-10-09 | $5.40 | $5.48 | $5.10 | $5.13 | $5.13 | 32,757,350 |
| 2024-10-08 | $5.74 | $5.74 | $5.25 | $5.60 | $5.60 | 45,417,820 |
| 2024-09-30 | $4.98 | $5.23 | $4.92 | $5.22 | $5.22 | 38,695,220 |
| 2024-09-27 | $4.66 | $4.79 | $4.64 | $4.75 | $4.75 | 15,094,100 |
| 2024-09-26 | $4.47 | $4.58 | $4.45 | $4.58 | $4.58 | 13,771,400 |
| 2024-09-25 | $4.49 | $4.59 | $4.45 | $4.46 | $4.46 | 15,057,300 |
| 2024-09-24 | $4.29 | $4.45 | $4.28 | $4.45 | $4.45 | 14,469,560 |
| 2024-09-23 | $4.27 | $4.31 | $4.24 | $4.27 | $4.27 | 5,726,100 |
| 2024-09-20 | $4.34 | $4.34 | $4.25 | $4.28 | $4.28 | 6,048,100 |
| 2024-09-19 | $4.23 | $4.36 | $4.20 | $4.33 | $4.33 | 7,631,500 |
| 2024-09-18 | $4.23 | $4.24 | $4.12 | $4.22 | $4.22 | 6,181,700 |
| 2024-09-13 | $4.34 | $4.35 | $4.21 | $4.21 | $4.21 | 8,286,600 |
| 2024-09-12 | $4.30 | $4.38 | $4.30 | $4.32 | $4.32 | 5,228,430 |
| 2024-09-11 | $4.31 | $4.35 | $4.27 | $4.30 | $4.30 | 5,388,870 |
| 2024-09-10 | $4.35 | $4.36 | $4.23 | $4.32 | $4.32 | 6,948,900 |
| 2024-09-09 | $4.29 | $4.38 | $4.29 | $4.35 | $4.35 | 5,450,900 |
| 2024-09-06 | $4.39 | $4.42 | $4.33 | $4.33 | $4.33 | 7,058,400 |
| 2024-09-05 | $4.36 | $4.44 | $4.35 | $4.40 | $4.40 | 8,130,800 |
| 2024-09-04 | $4.39 | $4.42 | $4.32 | $4.36 | $4.36 | 8,833,400 |
| 2024-09-03 | $4.33 | $4.43 | $4.32 | $4.37 | $4.37 | 8,924,700 |
| 2024-09-02 | $4.44 | $4.47 | $4.33 | $4.34 | $4.34 | 11,915,700 |
| 2024-08-30 | $4.40 | $4.52 | $4.35 | $4.45 | $4.45 | 15,504,100 |
| 2024-08-29 | $4.31 | $4.42 | $4.28 | $4.40 | $4.40 | 12,343,750 |
| 2024-08-28 | $4.24 | $4.35 | $4.23 | $4.31 | $4.31 | 10,115,960 |
| 2024-08-27 | $4.38 | $4.40 | $4.24 | $4.27 | $4.27 | 16,180,750 |
| 2024-08-26 | $4.38 | $4.58 | $4.38 | $4.41 | $4.41 | 21,705,820 |
| 2024-08-23 | $4.58 | $4.58 | $4.30 | $4.38 | $4.38 | 33,138,290 |
| 2024-08-22 | $4.70 | $4.74 | $4.58 | $4.61 | $4.61 | 34,905,950 |
| 2024-08-21 | $4.83 | $4.92 | $4.69 | $4.75 | $4.75 | 54,357,650 |
| 2024-08-20 | $4.80 | $4.99 | $4.74 | $4.99 | $4.99 | 62,511,970 |
| 2024-08-19 | $4.49 | $4.55 | $4.48 | $4.54 | $4.54 | 8,184,100 |
| 2024-08-16 | $4.49 | $4.57 | $4.47 | $4.47 | $4.47 | 8,983,900 |
| 2024-08-15 | $4.41 | $4.52 | $4.37 | $4.50 | $4.50 | 7,884,000 |
| 2024-08-14 | $4.47 | $4.51 | $4.41 | $4.41 | $4.41 | 4,381,700 |
| 2024-08-13 | $4.43 | $4.48 | $4.37 | $4.48 | $4.48 | 4,450,600 |
| 2024-08-12 | $4.50 | $4.50 | $4.41 | $4.43 | $4.43 | 5,380,000 |
| 2024-08-09 | $4.49 | $4.56 | $4.44 | $4.44 | $4.44 | 5,009,850 |
| 2024-08-08 | $4.48 | $4.52 | $4.41 | $4.48 | $4.48 | 5,280,700 |
| 2024-08-07 | $4.54 | $4.55 | $4.46 | $4.49 | $4.49 | 5,554,060 |
| 2024-08-06 | $4.42 | $4.49 | $4.42 | $4.48 | $4.48 | 6,338,470 |
| 2024-08-05 | $4.47 | $4.52 | $4.38 | $4.38 | $4.38 | 7,083,900 |
| 2024-08-02 | $4.54 | $4.58 | $4.47 | $4.48 | $4.48 | 5,900,700 |
| 2024-08-01 | $4.56 | $4.62 | $4.54 | $4.55 | $4.55 | 6,477,300 |
| 2024-07-31 | $4.42 | $4.55 | $4.41 | $4.55 | $4.55 | 9,518,380 |
| 2024-07-30 | $4.35 | $4.45 | $4.32 | $4.43 | $4.43 | 7,685,050 |
| 2024-07-29 | $4.34 | $4.39 | $4.31 | $4.35 | $4.35 | 6,292,800 |
| 2024-07-26 | $4.20 | $4.33 | $4.19 | $4.33 | $4.33 | 7,847,200 |
| 2024-07-25 | $4.15 | $4.26 | $4.11 | $4.19 | $4.19 | 5,879,960 |
| 2024-07-24 | $4.24 | $4.28 | $4.16 | $4.18 | $4.18 | 5,634,200 |
| 2024-07-23 | $4.30 | $4.35 | $4.23 | $4.23 | $4.23 | 5,885,230 |
| 2024-07-22 | $4.28 | $4.32 | $4.26 | $4.31 | $4.31 | 5,430,800 |
| 2024-07-19 | $4.22 | $4.30 | $4.21 | $4.28 | $4.28 | 5,132,740 |
| 2024-07-18 | $4.22 | $4.27 | $4.16 | $4.25 | $4.25 | 7,099,590 |
| 2024-07-17 | $4.25 | $4.28 | $4.20 | $4.24 | $4.24 | 6,239,200 |
| 2024-07-16 | $4.31 | $4.31 | $4.21 | $4.25 | $4.25 | 5,599,860 |
| 2024-07-15 | $4.42 | $4.42 | $4.28 | $4.30 | $4.30 | 6,227,300 |
| 2024-07-12 | $4.41 | $4.44 | $4.37 | $4.38 | $4.38 | 5,688,600 |
| 2024-07-11 | $4.30 | $4.40 | $4.28 | $4.39 | $4.39 | 10,008,700 |
| 2024-07-10 | $4.28 | $4.31 | $4.22 | $4.22 | $4.22 | 5,195,000 |
| 2024-07-09 | $4.25 | $4.30 | $4.14 | $4.27 | $4.27 | 7,216,900 |
| 2024-07-08 | $4.35 | $4.36 | $4.22 | $4.23 | $4.23 | 7,149,300 |
| 2024-07-05 | $4.28 | $4.38 | $4.24 | $4.37 | $4.37 | 8,828,340 |
| 2024-07-04 | $4.43 | $4.45 | $4.25 | $4.28 | $4.28 | 13,205,300 |
| 2024-07-03 | $4.47 | $4.54 | $4.46 | $4.48 | $4.48 | 5,211,100 |
| 2024-07-02 | $4.50 | $4.53 | $4.46 | $4.50 | $4.50 | 6,326,020 |
| 2024-07-01 | $4.52 | $4.53 | $4.43 | $4.51 | $4.51 | 6,946,500 |
| 2024-06-28 | $4.47 | $4.58 | $4.42 | $4.50 | $4.50 | 6,773,060 |
| 2024-06-27 | $4.61 | $4.62 | $4.44 | $4.45 | $4.45 | 7,042,600 |
| 2024-06-26 | $4.45 | $4.62 | $4.44 | $4.61 | $4.61 | 7,802,150 |
| 2024-06-25 | $4.40 | $4.51 | $4.40 | $4.47 | $4.47 | 8,549,040 |
| 2024-06-24 | $4.52 | $4.52 | $4.31 | $4.39 | $4.39 | 13,593,400 |
| 2024-06-21 | $4.60 | $4.63 | $4.53 | $4.54 | $4.54 | 5,330,250 |
| 2024-06-20 | $4.70 | $4.72 | $4.57 | $4.57 | $4.57 | 7,238,790 |
| 2024-06-19 | $4.80 | $4.82 | $4.70 | $4.71 | $4.71 | 6,371,320 |
| 2024-06-18 | $4.66 | $4.80 | $4.66 | $4.80 | $4.80 | 6,938,930 |
| 2024-06-17 | $4.71 | $4.76 | $4.66 | $4.67 | $4.67 | 6,037,660 |
| 2024-06-14 | $4.77 | $4.79 | $4.68 | $4.73 | $4.73 | 8,582,500 |
| 2024-06-13 | $4.82 | $4.82 | $4.73 | $4.77 | $4.77 | 6,340,400 |
| 2024-06-12 | $4.79 | $4.83 | $4.76 | $4.80 | $4.80 | 6,875,100 |
| 2024-06-11 | $4.86 | $4.88 | $4.76 | $4.79 | $4.79 | 7,054,220 |
| 2024-06-07 | $4.79 | $4.86 | $4.76 | $4.85 | $4.85 | 9,715,070 |
| 2024-06-06 | $4.84 | $4.90 | $4.64 | $4.69 | $4.69 | 12,765,190 |
| 2024-06-05 | $4.95 | $4.95 | $4.83 | $4.84 | $4.84 | 7,109,300 |
| 2024-06-04 | $4.93 | $4.96 | $4.85 | $4.92 | $4.92 | 7,361,380 |
| 2024-06-03 | $5.08 | $5.08 | $4.90 | $4.95 | $4.95 | 11,857,800 |
| 2024-05-31 | $5.17 | $5.22 | $5.11 | $5.11 | $5.11 | 9,647,910 |
| 2024-05-30 | $5.11 | $5.27 | $5.11 | $5.19 | $5.19 | 13,402,820 |
| 2024-05-29 | $5.10 | $5.32 | $5.06 | $5.15 | $5.15 | 18,443,100 |
| 2024-05-28 | $5.09 | $5.22 | $5.09 | $5.13 | $5.13 | 10,401,000 |
| 2024-05-27 | $5.07 | $5.11 | $4.97 | $5.11 | $5.11 | 9,059,880 |
| 2024-05-24 | $5.06 | $5.14 | $5.05 | $5.06 | $5.06 | 6,212,580 |
| 2024-05-23 | $5.19 | $5.21 | $5.06 | $5.08 | $5.08 | 8,905,080 |
| 2024-05-22 | $5.16 | $5.25 | $5.16 | $5.19 | $5.19 | 6,045,830 |
| 2024-05-21 | $5.32 | $5.32 | $5.17 | $5.18 | $5.18 | 9,031,280 |
| 2024-05-20 | $5.38 | $5.38 | $5.28 | $5.31 | $5.31 | 10,186,500 |
| 2024-05-17 | $5.23 | $5.31 | $5.21 | $5.31 | $5.31 | 6,833,000 |
| 2024-05-16 | $5.32 | $5.33 | $5.22 | $5.24 | $5.24 | 8,972,800 |
| 2024-05-15 | $5.38 | $5.43 | $5.29 | $5.30 | $5.30 | 9,229,280 |
| 2024-05-14 | $5.34 | $5.39 | $5.30 | $5.34 | $5.34 | 8,726,780 |
| 2024-05-13 | $5.32 | $5.37 | $5.23 | $5.30 | $5.30 | 8,643,320 |
| 2024-05-10 | $5.43 | $5.51 | $5.34 | $5.36 | $5.36 | 9,346,300 |
| 2024-05-09 | $5.34 | $5.43 | $5.33 | $5.41 | $5.41 | 7,531,200 |
| 2024-05-08 | $5.43 | $5.43 | $5.33 | $5.34 | $5.34 | 9,909,800 |
| 2024-05-07 | $5.38 | $5.48 | $5.38 | $5.43 | $5.43 | 9,394,600 |
| 2024-05-06 | $5.40 | $5.44 | $5.34 | $5.42 | $5.42 | 10,425,290 |
| 2024-04-30 | $5.38 | $5.38 | $5.24 | $5.29 | $5.29 | 9,250,700 |
| 2024-04-29 | $5.17 | $5.31 | $5.15 | $5.30 | $5.30 | 10,688,500 |
| 2024-04-26 | $5.07 | $5.18 | $5.07 | $5.17 | $5.17 | 9,021,100 |
| 2024-04-25 | $5.07 | $5.14 | $5.03 | $5.10 | $5.10 | 8,406,610 |
| 2024-04-24 | $5.04 | $5.07 | $4.98 | $5.07 | $5.07 | 8,736,700 |
| 2024-04-23 | $5.02 | $5.05 | $4.95 | $4.97 | $4.97 | 8,020,700 |
| 2024-04-22 | $4.95 | $5.08 | $4.88 | $4.98 | $4.98 | 10,290,900 |
| 2024-04-19 | $4.98 | $5.10 | $4.92 | $4.99 | $4.99 | 12,393,190 |
| 2024-04-18 | $5.19 | $5.19 | $4.96 | $4.99 | $4.99 | 18,718,480 |
| 2024-04-17 | $4.82 | $5.23 | $4.82 | $5.21 | $5.21 | 16,653,310 |
| 2024-04-16 | $5.10 | $5.12 | $4.76 | $4.76 | $4.76 | 17,462,490 |
| 2024-04-15 | $5.26 | $5.31 | $5.06 | $5.16 | $5.16 | 16,542,210 |
| 2024-04-12 | $5.48 | $5.52 | $5.27 | $5.27 | $5.27 | 14,729,770 |
| 2024-04-11 | $5.44 | $5.54 | $5.32 | $5.49 | $5.49 | 20,436,500 |
| 2024-04-10 | $5.42 | $5.51 | $5.26 | $5.31 | $5.31 | 10,935,320 |
| 2024-04-09 | $5.30 | $5.43 | $5.29 | $5.40 | $5.40 | 6,250,500 |
| 2024-04-08 | $5.40 | $5.47 | $5.33 | $5.34 | $5.34 | 8,706,090 |
| 2024-04-03 | $5.52 | $5.52 | $5.40 | $5.42 | $5.42 | 9,332,300 |
| 2024-04-02 | $5.55 | $5.55 | $5.47 | $5.50 | $5.50 | 9,033,760 |
| 2024-04-01 | $5.50 | $5.59 | $5.49 | $5.55 | $5.55 | 10,884,700 |
| 2024-03-29 | $5.39 | $5.51 | $5.34 | $5.50 | $5.50 | 12,757,390 |
| 2024-03-28 | $5.20 | $5.45 | $5.19 | $5.34 | $5.34 | 11,529,070 |
| 2024-03-27 | $5.41 | $5.42 | $5.20 | $5.22 | $5.22 | 12,818,930 |
| 2024-03-26 | $5.41 | $5.47 | $5.30 | $5.40 | $5.40 | 10,937,070 |
| 2024-03-25 | $5.59 | $5.60 | $5.40 | $5.40 | $5.40 | 13,291,270 |
| 2024-03-22 | $5.70 | $5.75 | $5.59 | $5.61 | $5.61 | 17,764,360 |
| 2024-03-21 | $5.62 | $5.82 | $5.60 | $5.74 | $5.74 | 24,374,980 |
| 2024-03-20 | $5.56 | $5.74 | $5.54 | $5.66 | $5.66 | 17,922,590 |
| 2024-03-19 | $5.60 | $5.65 | $5.52 | $5.53 | $5.53 | 13,516,080 |
| 2024-03-18 | $5.59 | $5.63 | $5.57 | $5.63 | $5.63 | 14,024,100 |
| 2024-03-15 | $5.52 | $5.59 | $5.46 | $5.59 | $5.59 | 11,248,050 |
| 2024-03-14 | $5.54 | $5.62 | $5.45 | $5.50 | $5.50 | 10,901,600 |
| 2024-03-13 | $5.51 | $5.60 | $5.46 | $5.55 | $5.55 | 15,238,340 |
| 2024-03-12 | $5.51 | $5.56 | $5.45 | $5.50 | $5.50 | 12,113,060 |
| 2024-03-11 | $5.42 | $5.52 | $5.40 | $5.52 | $5.52 | 13,550,570 |
| 2024-03-08 | $5.40 | $5.48 | $5.35 | $5.44 | $5.44 | 12,526,300 |
| 2024-03-07 | $5.48 | $5.59 | $5.39 | $5.41 | $5.41 | 19,037,890 |
| 2024-03-06 | $5.34 | $5.52 | $5.34 | $5.48 | $5.48 | 18,423,050 |
| 2024-03-05 | $5.39 | $5.45 | $5.29 | $5.39 | $5.39 | 17,737,860 |
| 2024-03-04 | $5.58 | $5.59 | $5.33 | $5.44 | $5.44 | 27,584,160 |
| 2024-03-01 | $5.65 | $5.86 | $5.53 | $5.55 | $5.55 | 47,637,770 |
| 2024-02-29 | $5.10 | $5.63 | $5.08 | $5.58 | $5.58 | 40,393,490 |
| 2024-02-28 | $5.35 | $5.54 | $5.16 | $5.16 | $5.16 | 28,105,180 |
| 2024-02-27 | $5.28 | $5.38 | $5.21 | $5.38 | $5.38 | 16,076,300 |
| 2024-02-26 | $5.26 | $5.40 | $5.23 | $5.33 | $5.33 | 21,682,180 |
| 2024-02-23 | $5.13 | $5.18 | $5.06 | $5.17 | $5.17 | 16,696,730 |
| 2024-02-22 | $5.06 | $5.13 | $5.01 | $5.12 | $5.12 | 13,225,170 |
| 2024-02-21 | $4.96 | $5.16 | $4.92 | $5.03 | $5.03 | 18,601,080 |
| 2024-02-20 | $4.93 | $4.99 | $4.83 | $4.96 | $4.96 | 11,448,400 |
| 2024-02-19 | $5.04 | $5.09 | $4.85 | $4.94 | $4.94 | 20,218,680 |
| 2024-02-08 | $4.69 | $5.09 | $4.69 | $5.04 | $5.04 | 22,181,430 |
| 2024-02-07 | $4.41 | $4.68 | $4.39 | $4.66 | $4.66 | 18,621,210 |
| 2024-02-06 | $4.03 | $4.47 | $3.91 | $4.42 | $4.42 | 21,090,350 |
| 2024-02-05 | $4.45 | $4.45 | $4.03 | $4.07 | $4.07 | 20,575,170 |
| 2024-02-02 | $4.75 | $4.81 | $4.25 | $4.48 | $4.48 | 18,980,280 |
| 2024-02-01 | $4.80 | $4.83 | $4.63 | $4.71 | $4.71 | 11,513,300 |
| 2024-01-31 | $5.10 | $5.15 | $4.81 | $4.82 | $4.82 | 14,489,500 |
| 2024-01-30 | $5.25 | $5.31 | $5.10 | $5.11 | $5.11 | 7,297,400 |
| 2024-01-29 | $5.48 | $5.51 | $5.27 | $5.28 | $5.28 | 9,641,100 |
| 2024-01-26 | $5.44 | $5.55 | $5.41 | $5.45 | $5.45 | 11,699,700 |
| 2024-01-25 | $5.23 | $5.56 | $5.19 | $5.51 | $5.51 | 18,609,040 |
| 2024-01-24 | $5.08 | $5.24 | $4.99 | $5.23 | $5.23 | 14,839,950 |
| 2024-01-23 | $5.04 | $5.07 | $4.90 | $5.04 | $5.04 | 13,616,670 |
| 2024-01-22 | $5.41 | $5.41 | $4.97 | $5.04 | $5.04 | 19,198,750 |
| 2024-01-19 | $5.58 | $5.59 | $5.40 | $5.41 | $5.41 | 12,996,030 |
| 2024-01-18 | $5.79 | $5.84 | $5.39 | $5.58 | $5.58 | 22,375,040 |
| 2024-01-17 | $6.05 | $6.05 | $5.81 | $5.81 | $5.81 | 11,607,820 |
| 2024-01-16 | $6.07 | $6.11 | $5.96 | $6.03 | $6.03 | 12,853,600 |
| 2024-01-15 | $6.10 | $6.27 | $5.99 | $6.16 | $6.16 | 15,893,650 |
| 2024-01-12 | $6.03 | $6.18 | $6.00 | $6.07 | $6.07 | 10,303,200 |
| 2024-01-11 | $5.97 | $6.08 | $5.95 | $6.03 | $6.03 | 7,412,330 |
| 2024-01-10 | $6.04 | $6.08 | $5.90 | $6.00 | $6.00 | 6,169,330 |
| 2024-01-09 | $5.93 | $6.10 | $5.93 | $6.00 | $6.00 | 6,446,200 |
| 2024-01-08 | $6.02 | $6.09 | $5.95 | $5.95 | $5.95 | 7,098,150 |
| 2024-01-05 | $6.17 | $6.21 | $6.02 | $6.05 | $6.05 | 9,175,600 |
| 2024-01-04 | $6.20 | $6.26 | $6.15 | $6.19 | $6.19 | 6,277,100 |
| 2024-01-03 | $6.20 | $6.23 | $6.15 | $6.20 | $6.20 | 10,373,250 |
| 2024-01-02 | $6.22 | $6.28 | $6.18 | $6.25 | $6.25 | 17,132,370 |
| 2024-01-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-12-29 | $6.08 | $6.21 | $6.07 | $6.16 | $6.16 | 13,490,330 |
| 2023-12-28 | $5.96 | $6.09 | $5.94 | $6.08 | $6.08 | 9,303,470 |
| 2023-12-27 | $5.83 | $6.03 | $5.80 | $6.01 | $6.01 | 9,716,180 |
| 2023-12-26 | $5.89 | $5.90 | $5.80 | $5.81 | $5.81 | 6,597,000 |
| 2023-12-25 | $6.00 | $6.02 | $5.89 | $5.92 | $5.92 | 5,378,300 |
| 2023-12-22 | $6.04 | $6.05 | $5.95 | $5.98 | $5.98 | 6,194,800 |
| 2023-12-21 | $5.92 | $6.07 | $5.85 | $6.05 | $6.05 | 8,596,370 |
| 2023-12-20 | $6.10 | $6.14 | $5.94 | $5.95 | $5.95 | 9,423,700 |
| 2023-12-19 | $6.08 | $6.11 | $6.03 | $6.09 | $6.09 | 6,402,150 |
| 2023-12-18 | $6.25 | $6.26 | $6.07 | $6.08 | $6.08 | 10,508,760 |
| 2023-12-15 | $6.28 | $6.31 | $6.22 | $6.27 | $6.27 | 8,348,780 |
| 2023-12-14 | $6.38 | $6.40 | $6.28 | $6.28 | $6.28 | 9,828,880 |
| 2023-12-13 | $6.35 | $6.41 | $6.30 | $6.35 | $6.35 | 16,650,800 |
| 2023-12-12 | $6.29 | $6.34 | $6.28 | $6.31 | $6.31 | 9,514,280 |
| 2023-12-11 | $6.28 | $6.32 | $6.19 | $6.32 | $6.32 | 13,988,070 |
| 2023-12-08 | $6.33 | $6.40 | $6.20 | $6.24 | $6.24 | 14,858,790 |
| 2023-12-07 | $6.39 | $6.41 | $6.24 | $6.32 | $6.32 | 16,705,410 |
| 2023-12-06 | $6.17 | $6.41 | $6.16 | $6.36 | $6.36 | 26,385,760 |
| 2023-12-05 | $6.29 | $6.36 | $6.17 | $6.18 | $6.18 | 28,362,800 |
| 2023-12-04 | $6.07 | $6.30 | $6.07 | $6.26 | $6.26 | 31,124,550 |
| 2023-12-01 | $6.08 | $6.10 | $6.02 | $6.04 | $6.04 | 9,915,860 |
| 2023-11-30 | $6.15 | $6.18 | $6.05 | $6.07 | $6.07 | 10,077,220 |
| 2023-11-29 | $6.19 | $6.20 | $6.13 | $6.15 | $6.15 | 9,833,300 |
| 2023-11-28 | $6.05 | $6.20 | $6.02 | $6.20 | $6.20 | 14,802,960 |
| 2023-11-27 | $6.10 | $6.11 | $6.02 | $6.04 | $6.04 | 7,944,440 |
| 2023-11-24 | $6.18 | $6.19 | $6.07 | $6.09 | $6.09 | 10,306,480 |
| 2023-11-23 | $6.15 | $6.19 | $6.10 | $6.17 | $6.17 | 11,623,620 |
| 2023-11-22 | $6.13 | $6.24 | $6.11 | $6.14 | $6.14 | 13,104,900 |
| 2023-11-21 | $6.28 | $6.28 | $6.14 | $6.15 | $6.15 | 21,789,300 |
| 2023-11-20 | $6.36 | $6.45 | $6.22 | $6.23 | $6.23 | 37,296,680 |
| 2023-11-17 | $6.06 | $6.13 | $6.01 | $6.13 | $6.13 | 8,307,700 |
| 2023-11-16 | $6.12 | $6.14 | $6.06 | $6.06 | $6.06 | 7,329,700 |
| 2023-11-15 | $6.15 | $6.15 | $6.09 | $6.12 | $6.12 | 9,162,050 |
| 2023-11-14 | $6.11 | $6.15 | $6.07 | $6.10 | $6.10 | 8,331,600 |
| 2023-11-13 | $6.07 | $6.10 | $6.04 | $6.10 | $6.10 | 8,432,600 |
| 2023-11-10 | $6.00 | $6.06 | $5.94 | $6.05 | $6.05 | 7,756,200 |
| 2023-11-09 | $6.10 | $6.10 | $6.02 | $6.03 | $6.03 | 8,860,800 |
| 2023-11-08 | $6.08 | $6.17 | $6.01 | $6.10 | $6.10 | 13,335,300 |
| 2023-11-07 | $6.07 | $6.08 | $6.01 | $6.06 | $6.06 | 8,109,700 |
| 2023-11-06 | $5.97 | $6.07 | $5.94 | $6.06 | $6.06 | 13,405,350 |
| 2023-11-03 | $5.81 | $5.97 | $5.80 | $5.93 | $5.93 | 15,119,130 |
| 2023-11-02 | $5.91 | $5.94 | $5.80 | $5.80 | $5.80 | 12,006,620 |
| 2023-11-01 | $5.93 | $5.98 | $5.83 | $5.91 | $5.91 | 14,171,460 |
| 2023-10-31 | $6.15 | $6.18 | $5.85 | $5.89 | $5.89 | 26,056,190 |
| 2023-10-30 | $6.17 | $6.24 | $6.16 | $6.20 | $6.20 | 10,407,270 |
| 2023-10-27 | $6.03 | $6.21 | $6.03 | $6.20 | $6.20 | 9,027,500 |
| 2023-10-26 | $5.99 | $6.09 | $5.93 | $6.08 | $6.08 | 8,787,550 |
| 2023-10-25 | $5.95 | $6.10 | $5.92 | $6.03 | $6.03 | 10,895,360 |
| 2023-10-24 | $5.83 | $5.94 | $5.81 | $5.91 | $5.91 | 9,564,920 |
| 2023-10-23 | $5.99 | $5.99 | $5.78 | $5.82 | $5.82 | 11,528,530 |
| 2023-10-20 | $6.03 | $6.10 | $5.99 | $6.01 | $6.01 | 10,257,500 |
| 2023-10-19 | $6.01 | $6.12 | $6.01 | $6.06 | $6.06 | 13,285,200 |
| 2023-10-18 | $6.41 | $6.41 | $6.03 | $6.10 | $6.10 | 26,434,020 |
| 2023-10-17 | $6.42 | $6.46 | $6.38 | $6.40 | $6.40 | 7,521,200 |
| 2023-10-16 | $6.46 | $6.47 | $6.36 | $6.39 | $6.39 | 8,815,180 |
| 2023-10-13 | $6.48 | $6.54 | $6.44 | $6.47 | $6.47 | 8,230,470 |
| 2023-10-12 | $6.42 | $6.52 | $6.41 | $6.51 | $6.51 | 9,236,140 |
| 2023-10-11 | $6.44 | $6.47 | $6.40 | $6.41 | $6.41 | 7,346,480 |
| 2023-10-10 | $6.49 | $6.54 | $6.42 | $6.43 | $6.43 | 7,864,900 |
| 2023-10-09 | $6.50 | $6.50 | $6.42 | $6.45 | $6.45 | 7,278,300 |
| 2023-09-28 | $6.41 | $6.51 | $6.41 | $6.50 | $6.50 | 8,617,990 |
| 2023-09-27 | $6.38 | $6.52 | $6.37 | $6.42 | $6.42 | 10,723,400 |
| 2023-09-26 | $6.34 | $6.45 | $6.32 | $6.38 | $6.38 | 10,234,600 |
| 2023-09-25 | $6.49 | $6.49 | $6.32 | $6.36 | $6.36 | 14,214,360 |
| 2023-09-22 | $6.38 | $6.52 | $6.38 | $6.46 | $6.46 | 13,534,560 |
| 2023-09-21 | $6.55 | $6.59 | $6.38 | $6.40 | $6.40 | 14,869,380 |
| 2023-09-20 | $6.64 | $6.70 | $6.55 | $6.57 | $6.57 | 6,737,200 |
| 2023-09-19 | $6.69 | $6.72 | $6.61 | $6.64 | $6.64 | 7,665,500 |
| 2023-09-18 | $6.71 | $6.73 | $6.62 | $6.70 | $6.70 | 6,151,150 |
| 2023-09-15 | $6.69 | $6.73 | $6.66 | $6.73 | $6.73 | 6,062,330 |
| 2023-09-14 | $6.71 | $6.75 | $6.65 | $6.68 | $6.68 | 6,021,950 |
| 2023-09-13 | $6.78 | $6.80 | $6.67 | $6.71 | $6.71 | 7,846,400 |
| 2023-09-12 | $6.79 | $6.83 | $6.75 | $6.81 | $6.81 | 6,870,300 |
| 2023-09-11 | $6.75 | $6.80 | $6.67 | $6.79 | $6.79 | 9,727,000 |
| 2023-09-08 | $6.67 | $6.75 | $6.63 | $6.71 | $6.71 | 7,076,000 |
| 2023-09-07 | $6.79 | $6.79 | $6.66 | $6.66 | $6.66 | 9,085,620 |
| 2023-09-06 | $6.81 | $6.81 | $6.73 | $6.79 | $6.79 | 8,222,900 |
| 2023-09-05 | $6.86 | $6.86 | $6.77 | $6.80 | $6.80 | 7,975,170 |
| 2023-09-04 | $6.82 | $6.89 | $6.80 | $6.86 | $6.86 | 11,477,000 |
| 2023-09-01 | $6.79 | $6.84 | $6.77 | $6.80 | $6.80 | 5,821,590 |
| 2023-08-31 | $6.79 | $6.83 | $6.75 | $6.80 | $6.80 | 8,225,450 |
| 2023-08-30 | $6.76 | $6.84 | $6.73 | $6.79 | $6.79 | 11,722,340 |
| 2023-08-29 | $6.58 | $6.74 | $6.56 | $6.72 | $6.72 | 10,273,700 |
| 2023-08-28 | $6.83 | $6.89 | $6.56 | $6.57 | $6.57 | 14,030,530 |
| 2023-08-25 | $6.48 | $6.68 | $6.36 | $6.51 | $6.51 | 11,053,460 |
| 2023-08-24 | $6.58 | $6.60 | $6.51 | $6.52 | $6.52 | 6,479,500 |
| 2023-08-23 | $6.66 | $6.68 | $6.55 | $6.55 | $6.55 | 6,797,100 |
| 2023-08-22 | $6.70 | $6.71 | $6.53 | $6.67 | $6.67 | 7,916,070 |
| 2023-08-21 | $6.66 | $6.75 | $6.65 | $6.66 | $6.66 | 6,320,300 |
| 2023-08-18 | $6.69 | $6.79 | $6.65 | $6.67 | $6.67 | 7,903,210 |
| 2023-08-17 | $6.56 | $6.74 | $6.48 | $6.72 | $6.72 | 12,642,320 |
| 2023-08-16 | $6.68 | $6.69 | $6.55 | $6.56 | $6.56 | 10,571,770 |
| 2023-08-15 | $6.70 | $6.74 | $6.64 | $6.66 | $6.66 | 6,097,920 |
| 2023-08-14 | $6.65 | $6.73 | $6.63 | $6.70 | $6.70 | 7,205,840 |
| 2023-08-11 | $6.81 | $6.84 | $6.70 | $6.72 | $6.72 | 11,863,740 |
| 2023-08-10 | $6.82 | $6.93 | $6.82 | $6.84 | $6.84 | 9,716,970 |
| 2023-08-09 | $6.90 | $7.01 | $6.82 | $6.82 | $6.82 | 14,644,640 |
| 2023-08-08 | $6.86 | $6.98 | $6.78 | $6.96 | $6.96 | 17,244,160 |
| 2023-08-07 | $6.87 | $6.89 | $6.80 | $6.84 | $6.84 | 9,291,200 |
| 2023-08-04 | $6.82 | $6.95 | $6.80 | $6.88 | $6.88 | 15,952,090 |
| 2023-08-03 | $6.81 | $6.87 | $6.78 | $6.82 | $6.82 | 16,197,900 |
| 2023-08-02 | $7.15 | $7.20 | $6.81 | $6.81 | $6.81 | 44,406,050 |
| 2023-08-01 | $7.58 | $7.58 | $7.10 | $7.19 | $7.19 | 49,447,490 |
| 2023-07-31 | $7.48 | $7.64 | $7.47 | $7.58 | $7.58 | 30,592,320 |
| 2023-07-28 | $7.47 | $7.65 | $7.34 | $7.54 | $7.54 | 26,213,620 |
| 2023-07-27 | $7.32 | $7.60 | $7.32 | $7.42 | $7.42 | 28,207,780 |
| 2023-07-26 | $7.36 | $7.39 | $7.20 | $7.29 | $7.29 | 12,098,820 |
| 2023-07-25 | $7.29 | $7.39 | $7.24 | $7.36 | $7.36 | 13,995,360 |
| 2023-07-24 | $7.23 | $7.31 | $7.12 | $7.24 | $7.24 | 12,797,450 |
| 2023-07-21 | $7.15 | $7.23 | $7.10 | $7.14 | $7.14 | 14,074,200 |
| 2023-07-20 | $7.32 | $7.39 | $7.19 | $7.21 | $7.21 | 12,505,970 |
| 2023-07-19 | $7.42 | $7.45 | $7.26 | $7.31 | $7.31 | 15,388,170 |
| 2023-07-18 | $7.29 | $7.51 | $7.24 | $7.45 | $7.45 | 24,050,800 |
| 2023-07-17 | $7.34 | $7.40 | $7.23 | $7.27 | $7.27 | 14,554,830 |
| 2023-07-14 | $7.31 | $7.43 | $7.28 | $7.35 | $7.35 | 11,918,450 |
| 2023-07-13 | $7.43 | $7.50 | $7.33 | $7.36 | $7.36 | 20,634,610 |
| 2023-07-12 | $7.51 | $7.60 | $7.41 | $7.42 | $7.42 | 20,696,860 |
| 2023-07-11 | $7.56 | $7.59 | $7.42 | $7.52 | $7.52 | 20,555,950 |
| 2023-07-10 | $7.51 | $7.69 | $7.48 | $7.59 | $7.59 | 19,946,470 |
| 2023-07-07 | $7.45 | $7.60 | $7.42 | $7.50 | $7.50 | 16,581,710 |
| 2023-07-06 | $7.41 | $7.65 | $7.37 | $7.49 | $7.49 | 24,328,530 |
| 2023-07-05 | $7.44 | $7.61 | $7.43 | $7.46 | $7.46 | 23,271,480 |
| 2023-07-04 | $7.67 | $7.70 | $7.45 | $7.47 | $7.47 | 41,708,330 |
| 2023-07-03 | $7.43 | $7.86 | $7.38 | $7.71 | $7.71 | 66,023,430 |
| 2023-06-30 | $7.32 | $7.63 | $7.22 | $7.44 | $7.44 | 45,699,370 |
| 2023-06-29 | $7.30 | $7.48 | $7.26 | $7.39 | $7.39 | 43,989,090 |
| 2023-06-28 | $7.25 | $7.40 | $7.24 | $7.39 | $7.39 | 51,593,640 |
| 2023-06-27 | $6.86 | $7.55 | $6.86 | $7.43 | $7.43 | 87,930,660 |
| 2023-06-26 | $6.69 | $7.00 | $6.67 | $6.86 | $6.86 | 43,170,990 |
| 2023-06-21 | $6.61 | $6.74 | $6.56 | $6.61 | $6.61 | 16,923,990 |
| 2023-06-20 | $6.65 | $6.70 | $6.60 | $6.63 | $6.63 | 11,007,080 |
| 2023-06-19 | $6.65 | $6.74 | $6.64 | $6.66 | $6.66 | 15,981,600 |
| 2023-06-16 | $6.60 | $6.70 | $6.57 | $6.65 | $6.65 | 14,656,320 |
| 2023-06-15 | $6.46 | $6.61 | $6.41 | $6.59 | $6.59 | 15,052,950 |
| 2023-06-14 | $6.56 | $6.57 | $6.46 | $6.46 | $6.46 | 12,135,040 |
| 2023-06-13 | $6.50 | $6.57 | $6.48 | $6.55 | $6.55 | 10,667,700 |
| 2023-06-12 | $6.46 | $6.52 | $6.39 | $6.51 | $6.51 | 10,663,480 |
| 2023-06-09 | $6.43 | $6.47 | $6.39 | $6.46 | $6.46 | 11,519,980 |
| 2023-06-08 | $6.42 | $6.49 | $6.37 | $6.43 | $6.43 | 9,348,200 |
| 2023-06-07 | $6.46 | $6.47 | $6.35 | $6.42 | $6.42 | 9,909,670 |
| 2023-06-06 | $6.58 | $6.60 | $6.41 | $6.44 | $6.44 | 16,793,500 |
| 2023-06-05 | $6.62 | $6.70 | $6.54 | $6.63 | $6.63 | 14,691,840 |
| 2023-06-02 | $6.56 | $6.64 | $6.55 | $6.62 | $6.62 | 13,755,390 |
| 2023-06-01 | $6.47 | $6.58 | $6.41 | $6.53 | $6.53 | 12,708,270 |
| 2023-05-31 | $6.57 | $6.59 | $6.40 | $6.45 | $6.45 | 17,817,160 |
| 2023-05-30 | $6.57 | $6.58 | $6.48 | $6.56 | $6.56 | 13,148,520 |
| 2023-05-29 | $6.68 | $6.68 | $6.54 | $6.57 | $6.57 | 12,073,660 |
| 2023-05-26 | $6.71 | $6.72 | $6.50 | $6.67 | $6.67 | 14,136,540 |
| 2023-05-25 | $6.65 | $6.73 | $6.55 | $6.70 | $6.70 | 17,835,090 |
| 2023-05-24 | $6.67 | $6.85 | $6.66 | $6.69 | $6.69 | 20,360,200 |
| 2023-05-23 | $7.19 | $7.21 | $6.66 | $6.70 | $6.70 | 46,970,570 |
| 2023-05-22 | $7.12 | $7.21 | $7.07 | $7.19 | $7.19 | 10,763,550 |
| 2023-05-19 | $7.27 | $7.32 | $7.14 | $7.15 | $7.15 | 16,112,100 |
| 2023-05-18 | $7.36 | $7.46 | $7.27 | $7.32 | $7.32 | 17,204,840 |
| 2023-05-17 | $7.23 | $7.34 | $7.22 | $7.31 | $7.31 | 14,046,370 |
| 2023-05-16 | $7.25 | $7.39 | $7.18 | $7.30 | $7.30 | 26,244,570 |
| 2023-05-15 | $7.10 | $7.29 | $7.05 | $7.24 | $7.24 | 17,892,260 |
| 2023-05-12 | $7.15 | $7.24 | $7.11 | $7.13 | $7.13 | 11,462,430 |
| 2023-05-11 | $7.27 | $7.27 | $7.13 | $7.15 | $7.15 | 15,075,140 |
| 2023-05-10 | $7.05 | $7.39 | $6.88 | $7.27 | $7.27 | 29,981,570 |
| 2023-05-09 | $7.18 | $7.20 | $7.00 | $7.03 | $7.03 | 20,413,720 |
| 2023-05-08 | $7.07 | $7.19 | $7.03 | $7.16 | $7.16 | 18,356,420 |
| 2023-05-05 | $7.28 | $7.28 | $6.98 | $7.05 | $7.05 | 26,546,510 |
| 2023-05-04 | $7.31 | $7.33 | $7.16 | $7.30 | $7.30 | 23,823,340 |
| 2023-05-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-05-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2023-04-28 | $7.33 | $7.41 | $7.28 | $7.40 | $7.40 | 18,766,050 |
| 2023-04-27 | $7.08 | $7.37 | $6.97 | $7.34 | $7.34 | 30,458,360 |
| 2023-04-26 | $7.01 | $7.14 | $7.01 | $7.08 | $7.08 | 20,676,650 |
| 2023-04-25 | $7.29 | $7.38 | $6.94 | $7.06 | $7.06 | 37,900,490 |
| 2023-04-24 | $7.45 | $7.50 | $7.23 | $7.32 | $7.32 | 24,415,360 |
| 2023-04-21 | $7.67 | $7.78 | $7.36 | $7.40 | $7.40 | 35,533,600 |
| 2023-04-20 | $7.80 | $7.84 | $7.65 | $7.71 | $7.71 | 28,639,230 |
| 2023-04-19 | $7.79 | $7.93 | $7.70 | $7.84 | $7.84 | 28,734,900 |
| 2023-04-18 | $8.10 | $8.14 | $7.70 | $7.85 | $7.85 | 48,330,340 |
| 2023-04-17 | $8.31 | $8.46 | $8.00 | $8.07 | $8.07 | 53,389,410 |
| 2023-04-14 | $8.23 | $8.63 | $8.15 | $8.25 | $8.25 | 52,800,160 |
| 2023-04-13 | $8.20 | $8.75 | $8.12 | $8.16 | $8.16 | 64,456,230 |
| 2023-04-12 | $8.20 | $8.32 | $8.12 | $8.26 | $8.26 | 53,380,390 |
| 2023-04-11 | $7.80 | $8.38 | $7.78 | $8.37 | $8.37 | 89,303,980 |
| 2023-04-10 | $7.74 | $7.94 | $7.65 | $7.82 | $7.82 | 44,293,590 |
| 2023-04-07 | $7.48 | $8.11 | $7.48 | $7.76 | $7.76 | 59,427,190 |
| 2023-04-06 | $7.69 | $7.70 | $7.47 | $7.56 | $7.56 | 30,646,800 |
| 2023-04-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-04-04 | $7.72 | $7.77 | $7.50 | $7.69 | $7.69 | 35,862,130 |
| 2023-04-03 | $7.87 | $7.91 | $7.64 | $7.70 | $7.70 | 39,429,420 |
| 2023-03-31 | $7.80 | $7.94 | $7.77 | $7.85 | $7.85 | 35,581,390 |
| 2023-03-30 | $7.78 | $7.97 | $7.66 | $7.92 | $7.92 | 46,169,510 |
| 2023-03-29 | $7.56 | $8.16 | $7.52 | $7.78 | $7.78 | 70,457,850 |
| 2023-03-28 | $7.72 | $7.72 | $7.48 | $7.56 | $7.56 | 36,676,320 |
| 2023-03-27 | $7.39 | $7.74 | $7.34 | $7.72 | $7.72 | 65,394,850 |
| 2023-03-24 | $7.39 | $7.44 | $7.31 | $7.39 | $7.39 | 32,579,080 |
| 2023-03-23 | $7.46 | $7.47 | $7.35 | $7.39 | $7.39 | 43,399,590 |
| 2023-03-22 | $7.74 | $7.77 | $7.44 | $7.54 | $7.54 | 80,095,030 |
| 2023-03-21 | $7.56 | $8.23 | $7.55 | $7.81 | $7.81 | 116,410,190 |
| 2023-03-20 | $7.32 | $7.53 | $7.16 | $7.49 | $7.49 | 68,464,540 |
| 2023-03-17 | $7.19 | $7.33 | $7.13 | $7.23 | $7.23 | 50,643,950 |
| 2023-03-16 | $7.15 | $7.30 | $7.09 | $7.12 | $7.12 | 81,467,690 |
| 2023-03-15 | $6.66 | $7.29 | $6.66 | $7.29 | $7.29 | 82,151,440 |
| 2023-03-14 | $6.78 | $6.80 | $6.57 | $6.63 | $6.63 | 22,018,740 |
| 2023-03-13 | $6.78 | $6.87 | $6.68 | $6.84 | $6.84 | 22,021,860 |
| 2023-03-10 | $7.02 | $7.02 | $6.80 | $6.81 | $6.81 | 26,923,070 |
| 2023-03-09 | $7.12 | $7.17 | $7.05 | $7.07 | $7.07 | 25,095,060 |
| 2023-03-08 | $7.15 | $7.28 | $7.03 | $7.12 | $7.12 | 41,674,350 |
| 2023-03-07 | $7.06 | $7.14 | $6.94 | $6.97 | $6.97 | 25,427,040 |
| 2023-03-06 | $7.18 | $7.30 | $7.06 | $7.08 | $7.08 | 42,190,220 |
| 2023-03-03 | $6.93 | $7.05 | $6.91 | $7.03 | $7.03 | 27,574,190 |
| 2023-03-02 | $6.88 | $6.99 | $6.87 | $6.92 | $6.92 | 18,988,250 |
| 2023-03-01 | $6.87 | $6.89 | $6.81 | $6.88 | $6.88 | 11,203,550 |
| 2023-02-28 | $6.83 | $6.89 | $6.77 | $6.87 | $6.87 | 9,688,600 |
| 2023-02-27 | $6.85 | $6.92 | $6.78 | $6.81 | $6.81 | 11,331,090 |
| 2023-02-24 | $6.88 | $6.95 | $6.85 | $6.88 | $6.88 | 9,140,000 |
| 2023-02-23 | $7.01 | $7.02 | $6.86 | $6.90 | $6.90 | 14,232,300 |
| 2023-02-22 | $6.84 | $6.96 | $6.82 | $6.95 | $6.95 | 17,558,690 |
| 2023-02-21 | $6.83 | $6.95 | $6.79 | $6.90 | $6.90 | 15,376,300 |
| 2023-02-20 | $6.79 | $6.85 | $6.73 | $6.84 | $6.84 | 12,925,450 |
| 2023-02-17 | $6.74 | $6.81 | $6.70 | $6.75 | $6.75 | 13,977,420 |
| 2023-02-16 | $6.98 | $7.00 | $6.69 | $6.74 | $6.74 | 24,775,640 |
| 2023-02-15 | $6.91 | $7.04 | $6.90 | $6.96 | $6.96 | 21,893,230 |
| 2023-02-14 | $6.87 | $7.06 | $6.81 | $6.97 | $6.97 | 28,716,040 |
| 2023-02-13 | $6.80 | $6.91 | $6.79 | $6.88 | $6.88 | 18,076,820 |
| 2023-02-10 | $6.83 | $6.83 | $6.75 | $6.79 | $6.79 | 11,903,600 |
| 2023-02-09 | $6.74 | $6.83 | $6.71 | $6.82 | $6.82 | 15,762,610 |
| 2023-02-08 | $6.80 | $6.82 | $6.73 | $6.74 | $6.74 | 13,832,820 |
| 2023-02-07 | $6.74 | $6.80 | $6.67 | $6.79 | $6.79 | 21,429,300 |
| 2023-02-06 | $6.68 | $6.74 | $6.67 | $6.71 | $6.71 | 10,619,060 |
| 2023-02-03 | $6.74 | $6.74 | $6.62 | $6.71 | $6.71 | 12,978,400 |
| 2023-02-02 | $6.80 | $6.81 | $6.71 | $6.75 | $6.75 | 12,898,930 |
| 2023-02-01 | $6.73 | $6.79 | $6.68 | $6.78 | $6.78 | 18,344,160 |
| 2023-01-31 | $6.68 | $6.72 | $6.63 | $6.71 | $6.71 | 11,288,250 |
| 2023-01-30 | $6.67 | $6.73 | $6.66 | $6.68 | $6.68 | 15,661,570 |
| 2023-01-20 | $6.62 | $6.65 | $6.56 | $6.62 | $6.62 | 16,915,370 |
| 2023-01-19 | $6.46 | $6.55 | $6.40 | $6.53 | $6.53 | 12,828,620 |
| 2023-01-18 | $6.48 | $6.50 | $6.45 | $6.46 | $6.46 | 6,139,430 |
| 2023-01-17 | $6.45 | $6.53 | $6.43 | $6.46 | $6.46 | 9,105,750 |
| 2023-01-16 | $6.43 | $6.47 | $6.40 | $6.45 | $6.45 | 10,893,840 |
| 2023-01-13 | $6.47 | $6.47 | $6.38 | $6.43 | $6.43 | 7,795,300 |
| 2023-01-12 | $6.49 | $6.52 | $6.44 | $6.44 | $6.44 | 7,476,570 |
| 2023-01-11 | $6.57 | $6.57 | $6.44 | $6.47 | $6.47 | 14,103,100 |
| 2023-01-10 | $6.44 | $6.67 | $6.41 | $6.60 | $6.60 | 19,441,530 |
| 2023-01-09 | $6.49 | $6.50 | $6.44 | $6.46 | $6.46 | 9,066,530 |
| 2023-01-06 | $6.43 | $6.51 | $6.42 | $6.45 | $6.45 | 10,351,240 |
| 2023-01-05 | $6.46 | $6.49 | $6.41 | $6.43 | $6.43 | 8,255,520 |
| 2023-01-04 | $6.41 | $6.48 | $6.40 | $6.43 | $6.43 | 8,111,340 |
| 2023-01-03 | $6.36 | $6.43 | $6.30 | $6.42 | $6.42 | 10,507,200 |
| 2023-01-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-12-30 | $6.33 | $6.37 | $6.31 | $6.34 | $6.34 | 7,072,820 |
| 2022-12-29 | $6.35 | $6.43 | $6.30 | $6.32 | $6.32 | 11,518,060 |
| 2022-12-28 | $6.37 | $6.37 | $6.25 | $6.29 | $6.29 | 6,690,390 |
| 2022-12-27 | $6.36 | $6.40 | $6.32 | $6.37 | $6.37 | 6,993,990 |
| 2022-12-26 | $6.25 | $6.38 | $6.23 | $6.35 | $6.35 | 7,321,880 |
| 2022-12-23 | $6.20 | $6.27 | $6.17 | $6.22 | $6.22 | 6,270,390 |
| 2022-12-22 | $6.40 | $6.40 | $6.21 | $6.22 | $6.22 | 9,019,300 |
| 2022-12-21 | $6.43 | $6.44 | $6.32 | $6.35 | $6.35 | 7,498,800 |
| 2022-12-20 | $6.35 | $6.51 | $6.35 | $6.43 | $6.43 | 8,011,200 |
| 2022-12-19 | $6.54 | $6.55 | $6.32 | $6.38 | $6.38 | 12,276,790 |
| 2022-12-16 | $6.61 | $6.61 | $6.45 | $6.50 | $6.50 | 14,306,700 |
| 2022-12-15 | $6.69 | $6.71 | $6.56 | $6.63 | $6.63 | 13,335,450 |
| 2022-12-14 | $6.69 | $6.78 | $6.65 | $6.68 | $6.68 | 11,753,070 |
| 2022-12-13 | $6.65 | $6.82 | $6.65 | $6.73 | $6.73 | 14,965,380 |
| 2022-12-12 | $6.83 | $6.84 | $6.62 | $6.68 | $6.68 | 19,646,710 |
| 2022-12-09 | $6.96 | $7.04 | $6.81 | $6.87 | $6.87 | 22,488,060 |
| 2022-12-08 | $7.00 | $7.04 | $6.90 | $6.93 | $6.93 | 18,440,200 |
| 2022-12-07 | $7.09 | $7.20 | $7.01 | $7.05 | $7.05 | 21,825,650 |
| 2022-12-06 | $7.20 | $7.20 | $7.00 | $7.01 | $7.01 | 24,430,010 |
| 2022-12-05 | $7.07 | $7.23 | $7.05 | $7.20 | $7.20 | 32,588,150 |
| 2022-12-01 | $6.95 | $6.98 | $6.88 | $6.90 | $6.90 | 16,660,620 |
| 2022-11-30 | $6.88 | $6.98 | $6.86 | $6.92 | $6.92 | 17,474,380 |
| 2022-11-29 | $6.82 | $6.95 | $6.78 | $6.90 | $6.90 | 18,849,500 |
| 2022-11-28 | $6.78 | $6.85 | $6.71 | $6.82 | $6.82 | 13,807,030 |
| 2022-11-25 | $7.01 | $7.02 | $6.85 | $6.87 | $6.87 | 25,247,650 |
| 2022-11-24 | $6.86 | $7.06 | $6.83 | $7.05 | $7.05 | 44,935,470 |
| 2022-11-23 | $6.89 | $6.89 | $6.74 | $6.85 | $6.85 | 18,928,000 |
| 2022-11-22 | $6.87 | $6.92 | $6.75 | $6.82 | $6.82 | 21,023,040 |
| 2022-11-21 | $6.78 | $6.90 | $6.70 | $6.86 | $6.86 | 21,396,670 |
| 2022-11-18 | $6.87 | $6.95 | $6.75 | $6.78 | $6.78 | 25,579,080 |
| 2022-11-17 | $6.70 | $6.92 | $6.67 | $6.87 | $6.87 | 34,114,050 |
| 2022-11-16 | $6.83 | $6.86 | $6.70 | $6.72 | $6.72 | 27,496,490 |
| 2022-11-15 | $6.54 | $7.07 | $6.50 | $6.83 | $6.83 | 49,346,610 |
| 2022-11-14 | $6.64 | $6.65 | $6.48 | $6.50 | $6.50 | 19,510,270 |
| 2022-11-11 | $6.71 | $6.73 | $6.59 | $6.61 | $6.61 | 18,573,510 |
| 2022-11-10 | $6.59 | $6.67 | $6.56 | $6.57 | $6.57 | 14,444,000 |
| 2022-11-09 | $6.68 | $6.71 | $6.62 | $6.63 | $6.63 | 14,563,330 |
| 2022-11-08 | $6.75 | $6.76 | $6.63 | $6.68 | $6.68 | 16,162,150 |
| 2022-11-07 | $6.70 | $6.77 | $6.68 | $6.75 | $6.75 | 18,932,510 |
| 2022-11-04 | $6.64 | $6.72 | $6.60 | $6.70 | $6.70 | 22,779,450 |
| 2022-11-03 | $6.55 | $6.69 | $6.51 | $6.59 | $6.59 | 17,319,600 |
| 2022-11-02 | $6.44 | $6.65 | $6.40 | $6.59 | $6.59 | 24,316,200 |
| 2022-11-01 | $6.21 | $6.48 | $6.20 | $6.47 | $6.47 | 24,084,400 |
| 2022-10-31 | $6.18 | $6.30 | $6.10 | $6.18 | $6.18 | 16,926,610 |
| 2022-10-28 | $6.70 | $6.70 | $6.20 | $6.20 | $6.20 | 32,091,140 |
| 2022-10-27 | $6.75 | $6.82 | $6.64 | $6.67 | $6.67 | 19,950,550 |
| 2022-10-26 | $6.66 | $6.74 | $6.61 | $6.72 | $6.72 | 20,123,370 |
| 2022-10-25 | $6.52 | $6.68 | $6.37 | $6.64 | $6.64 | 20,183,670 |
| 2022-10-24 | $6.63 | $6.78 | $6.46 | $6.55 | $6.55 | 23,470,720 |
| 2022-10-21 | $6.63 | $6.72 | $6.59 | $6.63 | $6.63 | 15,142,680 |
| 2022-10-20 | $6.63 | $6.73 | $6.51 | $6.61 | $6.61 | 22,445,590 |
| 2022-10-19 | $6.66 | $6.83 | $6.63 | $6.68 | $6.68 | 26,104,280 |
| 2022-10-18 | $6.72 | $6.79 | $6.63 | $6.68 | $6.68 | 23,358,460 |
| 2022-10-17 | $6.55 | $6.67 | $6.54 | $6.66 | $6.66 | 21,179,320 |
| 2022-10-14 | $6.48 | $6.62 | $6.47 | $6.59 | $6.59 | 23,890,920 |
| 2022-10-13 | $6.44 | $6.53 | $6.39 | $6.46 | $6.46 | 21,804,480 |
| 2022-10-12 | $6.28 | $6.47 | $6.18 | $6.46 | $6.46 | 23,262,440 |
| 2022-10-11 | $6.21 | $6.34 | $6.17 | $6.33 | $6.33 | 18,806,590 |
| 2022-10-10 | $6.35 | $6.46 | $6.18 | $6.22 | $6.22 | 21,259,670 |
| 2022-09-30 | $6.54 | $6.58 | $6.34 | $6.35 | $6.35 | 21,149,850 |
| 2022-09-29 | $6.80 | $6.81 | $6.52 | $6.58 | $6.58 | 24,042,590 |
| 2022-09-28 | $7.07 | $7.10 | $6.62 | $6.63 | $6.63 | 33,898,040 |
| 2022-09-27 | $7.05 | $7.19 | $6.89 | $7.07 | $7.07 | 28,460,610 |
| 2022-09-26 | $7.29 | $7.36 | $7.00 | $7.02 | $7.02 | 35,428,860 |
| 2022-09-23 | $7.61 | $7.74 | $7.34 | $7.43 | $7.43 | 35,989,410 |
| 2022-09-22 | $7.45 | $7.73 | $7.43 | $7.60 | $7.60 | 35,795,440 |
| 2022-09-21 | $7.34 | $7.54 | $7.22 | $7.53 | $7.53 | 31,576,320 |
| 2022-09-20 | $7.30 | $7.46 | $7.25 | $7.39 | $7.39 | 33,971,130 |
| 2022-09-19 | $7.40 | $7.56 | $7.15 | $7.21 | $7.21 | 38,226,210 |
| 2022-09-16 | $7.85 | $7.95 | $7.40 | $7.40 | $7.40 | 61,755,120 |
| 2022-09-15 | $8.22 | $8.45 | $7.83 | $7.96 | $7.96 | 96,154,310 |
| 2022-09-14 | $7.82 | $8.00 | $7.70 | $7.89 | $7.89 | 56,358,450 |
| 2022-09-13 | $8.08 | $8.18 | $7.95 | $8.01 | $8.01 | 66,504,180 |
| 2022-09-12 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2022-09-09 | $8.73 | $8.80 | $8.00 | $8.09 | $8.09 | 142,140,200 |
| 2022-09-08 | $7.54 | $8.33 | $7.51 | $8.33 | $8.33 | 55,859,310 |
| 2022-09-07 | $7.44 | $7.65 | $7.40 | $7.57 | $7.57 | 29,251,140 |
| 2022-09-06 | $7.40 | $7.54 | $7.22 | $7.49 | $7.49 | 31,631,980 |
| 2022-09-05 | $7.23 | $7.52 | $7.21 | $7.38 | $7.38 | 38,262,680 |
| 2022-09-02 | $7.15 | $7.33 | $7.06 | $7.22 | $7.22 | 29,568,210 |
| 2022-09-01 | $7.45 | $7.47 | $7.10 | $7.12 | $7.12 | 45,549,340 |
| 2022-08-31 | $7.91 | $8.00 | $7.36 | $7.36 | $7.36 | 68,629,030 |
| 2022-08-30 | $8.36 | $8.36 | $7.98 | $8.05 | $8.05 | 62,778,160 |
| 2022-08-29 | $7.88 | $8.30 | $7.80 | $8.30 | $8.30 | 79,032,670 |
| 2022-08-26 | $7.99 | $8.22 | $7.88 | $8.02 | $8.02 | 62,434,500 |
| 2022-08-25 | $7.80 | $8.08 | $7.56 | $7.88 | $7.88 | 48,959,890 |
| 2022-08-24 | $8.21 | $8.22 | $7.71 | $7.77 | $7.77 | 66,558,970 |
| 2022-08-23 | $8.00 | $8.27 | $7.95 | $8.26 | $8.26 | 53,768,130 |
| 2022-08-22 | $7.98 | $8.08 | $7.78 | $8.04 | $8.04 | 45,341,310 |
| 2022-08-19 | $8.05 | $8.24 | $7.97 | $8.00 | $8.00 | 49,475,140 |
| 2022-08-18 | $8.30 | $8.50 | $8.05 | $8.10 | $8.10 | 76,977,010 |
| 2022-08-17 | $8.04 | $8.44 | $7.91 | $8.29 | $8.29 | 97,906,620 |
| 2022-08-16 | $7.70 | $8.05 | $7.62 | $7.97 | $7.97 | 78,208,690 |
| 2022-08-15 | $7.50 | $7.65 | $7.39 | $7.63 | $7.63 | 43,338,560 |
| 2022-08-12 | $7.54 | $7.73 | $7.47 | $7.49 | $7.49 | 44,138,810 |
| 2022-08-11 | $7.53 | $7.60 | $7.44 | $7.50 | $7.50 | 40,296,470 |
| 2022-08-10 | $7.38 | $7.58 | $7.31 | $7.50 | $7.50 | 49,700,910 |
| 2022-08-09 | $7.40 | $7.56 | $7.32 | $7.37 | $7.37 | 29,546,220 |
| 2022-08-08 | $7.28 | $7.43 | $7.16 | $7.34 | $7.34 | 24,350,820 |
| 2022-08-05 | $7.32 | $7.42 | $7.17 | $7.31 | $7.31 | 30,718,230 |
| 2022-08-04 | $7.31 | $7.42 | $7.14 | $7.26 | $7.26 | 31,173,730 |
| 2022-08-03 | $7.14 | $7.56 | $7.14 | $7.24 | $7.24 | 51,919,260 |
| 2022-08-02 | $7.40 | $7.45 | $7.00 | $7.12 | $7.12 | 41,837,290 |
| 2022-08-01 | $7.41 | $7.55 | $7.31 | $7.52 | $7.52 | 35,698,810 |
| 2022-07-29 | $7.46 | $7.59 | $7.34 | $7.38 | $7.38 | 28,501,580 |
| 2022-07-28 | $7.40 | $7.54 | $7.38 | $7.44 | $7.44 | 30,152,790 |
| 2022-07-27 | $7.24 | $7.52 | $7.22 | $7.39 | $7.39 | 38,155,190 |
| 2022-07-26 | $7.17 | $7.26 | $7.07 | $7.25 | $7.25 | 25,452,940 |
| 2022-07-25 | $7.32 | $7.36 | $7.07 | $7.14 | $7.14 | 35,495,240 |
| 2022-07-22 | $7.28 | $7.45 | $7.21 | $7.32 | $7.32 | 40,179,510 |
| 2022-07-21 | $7.21 | $7.50 | $7.20 | $7.28 | $7.28 | 48,372,430 |
| 2022-07-20 | $7.08 | $7.34 | $7.04 | $7.25 | $7.25 | 50,409,590 |
| 2022-07-19 | $7.12 | $7.14 | $7.00 | $7.08 | $7.08 | 30,667,100 |
| 2022-07-18 | $6.98 | $7.12 | $6.92 | $7.11 | $7.11 | 37,634,990 |
| 2022-07-15 | $7.00 | $7.14 | $6.91 | $6.98 | $6.98 | 46,474,060 |
| 2022-07-14 | $6.81 | $7.16 | $6.77 | $7.00 | $7.00 | 63,084,530 |
| 2022-07-13 | $6.77 | $6.98 | $6.65 | $6.81 | $6.81 | 56,159,160 |
| 2022-07-12 | $6.66 | $6.71 | $6.52 | $6.54 | $6.54 | 23,521,040 |
| 2022-07-11 | $6.79 | $6.79 | $6.61 | $6.69 | $6.69 | 25,028,570 |
| 2022-07-08 | $6.86 | $7.07 | $6.81 | $6.82 | $6.82 | 35,919,240 |
| 2022-07-07 | $6.87 | $6.88 | $6.74 | $6.85 | $6.85 | 29,598,610 |
| 2022-07-06 | $6.75 | $6.95 | $6.70 | $6.89 | $6.89 | 42,639,270 |
| 2022-07-05 | $6.72 | $6.85 | $6.65 | $6.77 | $6.77 | 36,388,950 |
| 2022-07-04 | $6.60 | $6.72 | $6.55 | $6.71 | $6.71 | 26,024,280 |
| 2022-07-01 | $6.64 | $6.69 | $6.59 | $6.64 | $6.64 | 25,847,610 |
| 2022-06-30 | $6.66 | $6.72 | $6.58 | $6.63 | $6.63 | 31,847,280 |
| 2022-06-29 | $6.77 | $6.87 | $6.63 | $6.68 | $6.68 | 49,051,620 |
| 2022-06-28 | $6.53 | $7.02 | $6.52 | $6.83 | $6.83 | 85,107,210 |
| 2022-06-27 | $7.29 | $7.30 | $6.71 | $6.72 | $6.72 | 144,574,700 |
| 2022-06-24 | $7.22 | $7.67 | $7.14 | $7.45 | $7.45 | 29,886,350 |
| 2022-06-23 | $7.16 | $7.25 | $6.90 | $7.24 | $7.24 | 24,942,420 |
| 2022-06-22 | $7.45 | $7.49 | $7.15 | $7.16 | $7.16 | 24,730,960 |
| 2022-06-21 | $7.65 | $7.70 | $7.41 | $7.50 | $7.50 | 22,785,210 |
| 2022-06-20 | $7.43 | $7.78 | $7.40 | $7.67 | $7.67 | 30,979,700 |
| 2022-06-17 | $7.40 | $7.53 | $7.35 | $7.46 | $7.46 | 12,235,470 |
| 2022-06-16 | $7.55 | $7.57 | $7.43 | $7.46 | $7.46 | 16,898,440 |
| 2022-06-15 | $7.52 | $7.63 | $7.45 | $7.52 | $7.52 | 28,318,570 |
| 2022-06-14 | $7.37 | $7.70 | $7.20 | $7.60 | $7.60 | 34,283,440 |
| 2022-06-13 | $7.21 | $7.55 | $7.21 | $7.38 | $7.38 | 20,477,140 |
| 2022-06-10 | $7.12 | $7.33 | $7.10 | $7.27 | $7.27 | 13,088,970 |
| 2022-06-09 | $7.48 | $7.60 | $7.21 | $7.23 | $7.23 | 18,222,140 |
| 2022-06-08 | $7.52 | $7.63 | $7.27 | $7.47 | $7.47 | 26,191,530 |
| 2022-06-07 | $7.35 | $7.77 | $7.10 | $7.64 | $7.64 | 34,034,250 |
| 2022-06-06 | $7.29 | $7.41 | $7.21 | $7.36 | $7.36 | 15,400,840 |
| 2022-06-02 | $7.37 | $7.38 | $7.26 | $7.30 | $7.30 | 13,940,840 |
| 2022-06-01 | $7.46 | $7.54 | $7.26 | $7.38 | $7.38 | 22,438,040 |
| 2022-05-31 | $7.47 | $7.66 | $7.40 | $7.52 | $7.52 | 27,637,820 |
| 2022-05-30 | $7.80 | $7.80 | $7.43 | $7.51 | $7.51 | 50,000,790 |
| 2022-05-27 | $7.29 | $7.42 | $7.14 | $7.28 | $7.28 | 35,457,990 |
| 2022-05-26 | $6.97 | $7.68 | $6.85 | $7.37 | $7.37 | 54,065,870 |
| 2022-05-25 | $6.85 | $6.99 | $6.69 | $6.98 | $6.98 | 15,326,160 |
| 2022-05-24 | $7.40 | $7.40 | $6.86 | $6.88 | $6.88 | 25,112,790 |
| 2022-05-23 | $7.10 | $7.32 | $7.00 | $7.32 | $7.32 | 20,715,320 |
| 2022-05-20 | $7.01 | $7.16 | $6.94 | $7.09 | $7.09 | 16,593,130 |
| 2022-05-19 | $6.78 | $7.00 | $6.74 | $6.96 | $6.96 | 15,741,670 |
| 2022-05-18 | $6.81 | $6.93 | $6.75 | $6.92 | $6.92 | 15,814,810 |
| 2022-05-17 | $6.80 | $6.90 | $6.55 | $6.83 | $6.83 | 16,453,650 |
| 2022-05-16 | $6.82 | $6.91 | $6.74 | $6.80 | $6.80 | 9,881,440 |
| 2022-05-13 | $6.87 | $6.93 | $6.75 | $6.81 | $6.81 | 10,073,200 |
| 2022-05-12 | $6.71 | $6.98 | $6.70 | $6.87 | $6.87 | 15,067,480 |
| 2022-05-11 | $6.70 | $7.11 | $6.70 | $6.82 | $6.82 | 21,368,370 |
| 2022-05-10 | $6.53 | $6.80 | $6.48 | $6.76 | $6.76 | 16,358,240 |
| 2022-05-09 | $6.51 | $6.75 | $6.50 | $6.61 | $6.61 | 12,232,600 |
| 2022-05-06 | $6.49 | $6.71 | $6.40 | $6.52 | $6.52 | 14,728,460 |
| 2022-05-05 | $6.59 | $6.83 | $6.57 | $6.71 | $6.71 | 15,886,400 |
| 2022-05-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-05-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2022-04-29 | $6.29 | $6.64 | $6.25 | $6.57 | $6.57 | 19,234,910 |
| 2022-04-28 | $6.39 | $6.48 | $6.11 | $6.18 | $6.18 | 16,647,030 |
| 2022-04-27 | $6.00 | $6.50 | $5.99 | $6.48 | $6.48 | 23,331,240 |
| 2022-04-26 | $6.50 | $6.79 | $6.26 | $6.29 | $6.29 | 20,988,820 |
| 2022-04-25 | $7.11 | $7.20 | $6.65 | $6.65 | $6.65 | 27,507,030 |
| 2022-04-22 | $7.28 | $7.69 | $7.21 | $7.39 | $7.39 | 24,166,360 |
| 2022-04-21 | $8.12 | $8.14 | $7.54 | $7.55 | $7.55 | 47,833,980 |
| 2022-04-20 | $8.43 | $8.43 | $8.14 | $8.35 | $8.35 | 36,161,280 |
| 2022-04-19 | $7.99 | $8.67 | $7.99 | $8.43 | $8.43 | 48,929,930 |
| 2022-04-18 | $7.65 | $7.99 | $7.58 | $7.96 | $7.96 | 25,292,550 |
| 2022-04-15 | $7.45 | $7.70 | $7.23 | $7.70 | $7.70 | 24,707,410 |
| 2022-04-14 | $7.51 | $7.61 | $7.43 | $7.48 | $7.48 | 17,015,320 |
| 2022-04-13 | $7.72 | $7.73 | $7.49 | $7.50 | $7.50 | 17,558,430 |
| 2022-04-12 | $7.41 | $7.97 | $7.40 | $7.80 | $7.80 | 23,287,840 |
| 2022-04-11 | $8.00 | $8.02 | $7.40 | $7.48 | $7.48 | 26,154,550 |
| 2022-04-08 | $7.93 | $8.11 | $7.88 | $8.02 | $8.02 | 21,695,470 |
| 2022-04-07 | $8.22 | $8.25 | $7.88 | $7.89 | $7.89 | 34,649,190 |
| 2022-04-06 | $7.81 | $8.36 | $7.81 | $8.32 | $8.32 | 43,111,550 |
| 2022-04-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-04-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-04-01 | $7.83 | $7.93 | $7.72 | $7.78 | $7.78 | 19,416,610 |
| 2022-03-31 | $8.03 | $8.07 | $7.81 | $7.89 | $7.89 | 31,006,370 |
| 2022-03-30 | $8.14 | $8.30 | $8.05 | $8.10 | $8.10 | 28,410,030 |
| 2022-03-29 | $8.51 | $8.55 | $7.98 | $8.08 | $8.08 | 41,516,430 |
| 2022-03-28 | $8.58 | $8.76 | $8.42 | $8.44 | $8.44 | 43,564,880 |
| 2022-03-25 | $8.57 | $9.13 | $8.56 | $8.76 | $8.76 | 64,155,740 |
| 2022-03-24 | $9.90 | $9.90 | $8.86 | $8.87 | $8.87 | 112,293,960 |
| 2022-03-23 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 15,264,440 |
| 2022-03-22 | $8.12 | $8.46 | $8.06 | $8.25 | $8.25 | 36,001,590 |
| 2022-03-21 | $7.94 | $8.20 | $7.93 | $8.09 | $8.09 | 27,492,530 |
| 2022-03-18 | $7.99 | $8.21 | $7.91 | $8.05 | $8.05 | 34,138,850 |
| 2022-03-17 | $7.50 | $8.23 | $7.47 | $8.02 | $8.02 | 50,132,530 |
| 2022-03-16 | $7.37 | $7.53 | $7.06 | $7.49 | $7.49 | 31,661,780 |
| 2022-03-15 | $7.58 | $7.70 | $7.26 | $7.30 | $7.30 | 31,293,210 |
| 2022-03-14 | $7.96 | $8.16 | $7.68 | $7.70 | $7.70 | 30,087,280 |
| 2022-03-11 | $8.62 | $8.62 | $7.97 | $8.19 | $8.19 | 46,858,810 |
| 2022-03-10 | $9.08 | $9.12 | $8.77 | $8.81 | $8.81 | 36,068,700 |
| 2022-03-09 | $8.75 | $9.06 | $8.53 | $8.98 | $8.98 | 45,242,290 |
| 2022-03-08 | $9.24 | $9.25 | $8.51 | $8.70 | $8.70 | 48,911,180 |
| 2022-03-07 | $9.23 | $9.55 | $9.07 | $9.40 | $9.40 | 56,690,270 |
| 2022-03-04 | $9.78 | $9.90 | $9.25 | $9.29 | $9.29 | 75,047,900 |
| 2022-03-03 | $9.19 | $10.20 | $9.00 | $10.09 | $10.09 | 107,067,370 |
| 2022-03-02 | $8.77 | $9.56 | $8.71 | $9.29 | $9.29 | 103,278,190 |
| 2022-03-01 | $8.40 | $8.85 | $8.37 | $8.69 | $8.69 | 47,928,370 |
| 2022-02-28 | $8.53 | $8.53 | $8.17 | $8.31 | $8.31 | 32,375,170 |
| 2022-02-25 | $8.74 | $8.78 | $8.41 | $8.57 | $8.57 | 50,103,930 |
| 2022-02-24 | $8.10 | $8.89 | $8.05 | $8.64 | $8.64 | 79,702,200 |
| 2022-02-23 | $8.07 | $8.25 | $7.97 | $8.17 | $8.17 | 27,513,840 |
| 2022-02-22 | $8.28 | $8.38 | $7.88 | $8.03 | $8.03 | 33,441,020 |
| 2022-02-21 | $8.34 | $8.38 | $8.11 | $8.28 | $8.28 | 35,537,150 |
| 2022-02-18 | $8.47 | $8.54 | $8.31 | $8.42 | $8.42 | 30,984,630 |
| 2022-02-17 | $8.34 | $8.67 | $8.19 | $8.55 | $8.55 | 49,918,370 |
| 2022-02-16 | $8.04 | $8.91 | $7.99 | $8.45 | $8.45 | 68,028,180 |
| 2022-02-15 | $8.24 | $8.33 | $7.93 | $8.11 | $8.11 | 60,840,690 |
| 2022-02-14 | $7.35 | $8.12 | $7.26 | $8.12 | $8.12 | 33,406,850 |
| 2022-02-11 | $7.63 | $7.64 | $7.33 | $7.38 | $7.38 | 25,210,450 |
| 2022-02-10 | $7.80 | $7.89 | $7.60 | $7.69 | $7.69 | 27,499,220 |
| 2022-02-09 | $7.61 | $7.82 | $7.54 | $7.81 | $7.81 | 33,579,750 |
| 2022-02-08 | $7.50 | $7.83 | $7.45 | $7.73 | $7.73 | 28,075,500 |
| 2022-02-07 | $7.68 | $7.78 | $7.44 | $7.51 | $7.51 | 21,070,360 |
| 2022-02-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-02-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-02-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-02-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 0 |
| 2022-01-28 | $7.32 | $7.59 | $7.24 | $7.40 | $7.40 | 29,168,990 |
| 2022-01-27 | $7.35 | $7.46 | $7.13 | $7.13 | $7.13 | 26,834,910 |
| 2022-01-26 | $7.55 | $7.78 | $7.44 | $7.46 | $7.46 | 31,331,210 |
| 2022-01-25 | $7.53 | $7.75 | $7.34 | $7.34 | $7.34 | 22,415,130 |
| 2022-01-24 | $7.60 | $7.79 | $7.54 | $7.65 | $7.65 | 20,408,670 |
| 2022-01-21 | $7.60 | $7.74 | $7.52 | $7.57 | $7.57 | 21,905,610 |
| 2022-01-20 | $8.00 | $8.03 | $7.61 | $7.63 | $7.63 | 30,527,640 |
| 2022-01-19 | $8.12 | $8.19 | $7.87 | $8.01 | $8.01 | 31,129,950 |
| 2022-01-18 | $8.40 | $8.44 | $8.13 | $8.16 | $8.16 | 30,597,830 |
| 2022-01-17 | $8.31 | $8.47 | $8.18 | $8.37 | $8.37 | 29,865,620 |
| 2022-01-14 | $8.55 | $8.83 | $8.25 | $8.27 | $8.27 | 47,903,470 |
| 2022-01-13 | $8.61 | $8.93 | $8.59 | $8.66 | $8.66 | 44,089,660 |
| 2022-01-12 | $8.43 | $8.67 | $8.39 | $8.60 | $8.60 | 37,282,980 |
| 2022-01-11 | $8.68 | $8.79 | $8.32 | $8.34 | $8.34 | 47,704,120 |
| 2022-01-10 | $8.57 | $9.07 | $8.52 | $8.76 | $8.76 | 44,613,940 |
| 2022-01-07 | $9.20 | $9.69 | $8.85 | $8.85 | $8.85 | 71,529,660 |
| 2022-01-06 | $8.65 | $9.79 | $8.61 | $9.38 | $9.38 | 98,884,680 |
| 2022-01-05 | $9.07 | $9.15 | $8.32 | $8.90 | $8.90 | 85,482,520 |
| 2022-01-04 | $9.02 | $9.32 | $8.95 | $9.17 | $9.17 | 47,371,570 |
| 2022-01-03 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2021-12-31 | $9.21 | $9.55 | $9.04 | $9.11 | $9.11 | 64,464,960 |
| 2021-12-30 | $9.09 | $9.43 | $9.08 | $9.15 | $9.15 | 60,999,470 |
| 2021-12-29 | $9.25 | $9.46 | $8.98 | $9.21 | $9.21 | 66,407,080 |
| 2021-12-28 | $9.73 | $9.88 | $9.11 | $9.24 | $9.24 | 88,526,020 |
| 2021-12-27 | $9.72 | $10.42 | $9.40 | $9.98 | $9.98 | 103,713,820 |
| 2021-12-24 | $10.18 | $10.70 | $10.12 | $10.12 | $10.12 | 89,408,030 |
| 2021-12-23 | $11.24 | $11.58 | $11.24 | $11.24 | $11.24 | 91,521,280 |
| 2021-12-22 | $13.05 | $13.05 | $11.10 | $12.49 | $12.49 | 210,286,010 |
| 2021-12-21 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 3,365,140 |
| 2021-12-20 | $10.78 | $10.78 | $10.78 | $10.78 | $10.78 | 2,811,830 |
| 2021-12-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 8,965,930 |
| 2021-12-16 | $8.59 | $8.91 | $8.21 | $8.91 | $8.91 | 51,374,360 |
| 2021-12-15 | $7.45 | $8.10 | $7.21 | $8.10 | $8.10 | 76,790,930 |
| 2021-12-14 | $6.67 | $7.36 | $6.62 | $7.36 | $7.36 | 46,009,350 |
| 2021-12-13 | $6.57 | $7.06 | $6.47 | $6.69 | $6.69 | 43,246,120 |
| 2021-12-07 | $6.66 | $6.67 | $6.17 | $6.23 | $6.23 | 27,907,800 |
| 2021-12-06 | $6.45 | $6.69 | $6.38 | $6.60 | $6.60 | 23,333,440 |
| 2021-12-03 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 24,515,460 |
| 2021-12-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 15,197,310 |
| 2021-12-01 | $6.35 | $6.44 | $6.32 | $6.41 | $6.41 | 14,202,930 |
| 2021-11-30 | $6.23 | $6.48 | $6.21 | $6.38 | $6.38 | 19,948,690 |
| 2021-11-29 | $6.15 | $6.23 | $6.05 | $6.20 | $6.20 | 16,537,670 |
| 2021-11-26 | $6.34 | $6.40 | $6.15 | $6.24 | $6.24 | 23,620,540 |
| 2021-11-25 | $6.38 | $6.45 | $6.31 | $6.36 | $6.36 | 14,694,360 |
| 2021-11-24 | $6.34 | $6.47 | $6.28 | $6.38 | $6.38 | 17,623,830 |
| 2021-11-23 | $6.37 | $6.47 | $6.30 | $6.41 | $6.41 | 21,327,200 |
| 2021-11-22 | $6.21 | $6.78 | $6.21 | $6.37 | $6.37 | 33,037,660 |
| 2021-11-19 | $5.98 | $6.28 | $5.98 | $6.20 | $6.20 | 28,757,470 |
| 2021-11-18 | $6.14 | $6.25 | $5.95 | $5.96 | $5.96 | 28,769,980 |
| 2021-11-17 | $5.57 | $6.04 | $5.57 | $6.00 | $6.00 | 31,151,130 |
| 2021-11-16 | $5.72 | $5.83 | $5.55 | $5.57 | $5.57 | 15,131,630 |
| 2021-11-15 | $5.70 | $5.97 | $5.67 | $5.72 | $5.72 | 27,951,820 |
| 2021-11-12 | $5.22 | $5.62 | $5.22 | $5.55 | $5.55 | 26,761,420 |
| 2021-11-11 | $5.17 | $5.29 | $5.16 | $5.22 | $5.22 | 12,382,120 |
| 2021-11-10 | $5.15 | $5.19 | $5.08 | $5.18 | $5.18 | 7,199,510 |
| 2021-11-09 | $5.16 | $5.20 | $5.11 | $5.17 | $5.17 | 6,725,240 |
| 2021-11-08 | $5.10 | $5.19 | $5.10 | $5.13 | $5.13 | 6,675,980 |
| 2021-11-05 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 9,804,960 |
| 2021-11-04 | $5.23 | $5.23 | $5.09 | $5.19 | $5.19 | 14,048,710 |
| 2021-11-03 | $5.07 | $5.27 | $5.04 | $5.24 | $5.24 | 11,167,040 |
| 2021-11-02 | $5.13 | $5.18 | $4.95 | $5.07 | $5.07 | 9,208,400 |
| 2021-11-01 | $5.00 | $5.15 | $4.97 | $5.12 | $5.12 | 8,609,130 |
| 2021-10-29 | $4.98 | $5.02 | $4.85 | $4.99 | $4.99 | 8,033,340 |
| 2021-10-28 | $5.18 | $5.18 | $4.89 | $4.98 | $4.98 | 12,120,700 |
| 2021-10-27 | $5.30 | $5.33 | $5.10 | $5.21 | $5.21 | 8,412,290 |
| 2021-10-26 | $5.34 | $5.39 | $5.25 | $5.26 | $5.26 | 8,140,170 |
| 2021-10-25 | $5.16 | $5.38 | $5.16 | $5.34 | $5.34 | 9,377,120 |
| 2021-10-22 | $5.39 | $5.44 | $5.16 | $5.19 | $5.19 | 13,551,960 |
| 2021-10-21 | $5.43 | $5.51 | $5.38 | $5.45 | $5.45 | 11,613,330 |
| 2021-10-20 | $5.60 | $5.69 | $5.44 | $5.53 | $5.53 | 19,504,470 |
| 2021-10-19 | $5.37 | $5.46 | $5.34 | $5.44 | $5.44 | 11,685,070 |
| 2021-10-18 | $5.28 | $5.48 | $5.25 | $5.39 | $5.39 | 15,493,610 |
| 2021-10-15 | $5.24 | $5.32 | $5.13 | $5.25 | $5.25 | 11,009,150 |
| 2021-10-14 | $5.25 | $5.31 | $5.12 | $5.24 | $5.24 | 8,805,100 |
| 2021-10-13 | $5.21 | $5.25 | $5.09 | $5.21 | $5.21 | 9,843,290 |
| 2021-10-12 | $5.33 | $5.42 | $5.05 | $5.19 | $5.19 | 17,886,240 |
| 2021-10-11 | $5.58 | $5.60 | $5.27 | $5.38 | $5.38 | 17,359,110 |
| 2021-10-08 | $5.56 | $5.75 | $5.48 | $5.58 | $5.58 | 14,250,150 |
| 2021-10-07 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-10-06 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-09-30 | $5.40 | $5.53 | $5.32 | $5.50 | $5.50 | 19,348,300 |
| 2021-09-29 | $5.66 | $5.78 | $5.30 | $5.30 | $5.30 | 27,866,880 |
| 2021-09-28 | $5.92 | $6.09 | $5.70 | $5.84 | $5.84 | 41,034,140 |
| 2021-09-27 | $7.10 | $7.16 | $6.33 | $6.33 | $6.33 | 21,816,600 |
| 2021-09-24 | $7.06 | $7.37 | $6.93 | $7.03 | $7.03 | 34,585,380 |
| 2021-09-23 | $7.15 | $7.24 | $7.00 | $7.06 | $7.06 | 36,263,040 |
| 2021-09-22 | $6.56 | $7.24 | $6.47 | $7.19 | $7.19 | 49,779,600 |
| 2021-09-21 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-09-20 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2021-09-17 | $6.36 | $6.68 | $6.34 | $6.62 | $6.62 | 32,641,320 |
| 2021-09-16 | $6.52 | $6.90 | $6.40 | $6.42 | $6.42 | 45,071,260 |
| 2021-09-15 | $6.45 | $6.55 | $6.25 | $6.52 | $6.52 | 29,667,130 |
| 2021-09-14 | $6.57 | $6.59 | $6.32 | $6.37 | $6.37 | 33,523,210 |
| 2021-09-13 | $6.10 | $6.56 | $6.01 | $6.45 | $6.45 | 45,338,010 |
| 2021-09-10 | $6.45 | $6.66 | $6.10 | $6.20 | $6.20 | 38,787,640 |
| 2021-09-09 | $6.18 | $6.46 | $6.10 | $6.41 | $6.41 | 40,644,960 |
| 2021-09-08 | $6.16 | $6.34 | $6.13 | $6.19 | $6.19 | 27,540,560 |
| 2021-09-07 | $6.19 | $6.31 | $6.15 | $6.16 | $6.16 | 27,099,230 |
| 2021-09-06 | $6.23 | $6.52 | $6.04 | $6.24 | $6.24 | 36,278,980 |
| 2021-09-03 | $6.36 | $6.50 | $6.15 | $6.34 | $6.34 | 34,690,330 |
| 2021-09-02 | $6.32 | $6.32 | $6.00 | $6.31 | $6.31 | 33,945,590 |
| 2021-09-01 | $6.11 | $6.62 | $6.11 | $6.34 | $6.34 | 31,907,270 |
| 2021-08-31 | $6.31 | $6.33 | $6.09 | $6.17 | $6.17 | 29,304,270 |
| 2021-08-30 | $6.30 | $6.69 | $6.20 | $6.42 | $6.42 | 36,997,950 |
| 2021-08-27 | $6.30 | $6.49 | $6.19 | $6.33 | $6.33 | 37,074,100 |
| 2021-08-26 | $6.35 | $6.52 | $6.12 | $6.28 | $6.28 | 61,009,370 |
| 2021-08-25 | $5.75 | $6.34 | $5.70 | $6.34 | $6.34 | 53,115,680 |
| 2021-08-24 | $5.90 | $5.90 | $5.75 | $5.76 | $5.76 | 27,537,260 |
| 2021-08-23 | $5.46 | $5.97 | $5.43 | $5.94 | $5.94 | 42,859,630 |
| 2021-08-20 | $5.56 | $5.59 | $5.25 | $5.47 | $5.47 | 20,593,070 |
| 2021-08-19 | $5.75 | $5.78 | $5.50 | $5.57 | $5.57 | 32,754,650 |
| 2021-08-18 | $5.59 | $5.93 | $5.45 | $5.86 | $5.86 | 47,205,130 |
| 2021-08-17 | $5.66 | $5.96 | $5.57 | $5.69 | $5.69 | 47,673,830 |
| 2021-08-16 | $5.73 | $5.87 | $5.57 | $5.63 | $5.63 | 58,444,100 |
| 2021-08-13 | $5.82 | $5.97 | $5.53 | $5.55 | $5.55 | 68,789,090 |
| 2021-08-12 | $5.22 | $5.81 | $5.21 | $5.81 | $5.81 | 55,614,700 |
| 2021-08-11 | $5.10 | $5.35 | $5.07 | $5.28 | $5.28 | 28,949,010 |
| 2021-08-10 | $5.13 | $5.23 | $5.06 | $5.10 | $5.10 | 18,542,270 |
| 2021-08-09 | $5.06 | $5.19 | $5.04 | $5.09 | $5.09 | 16,772,020 |
| 2021-08-06 | $4.91 | $5.26 | $4.86 | $5.07 | $5.07 | 27,910,750 |
| 2021-08-05 | $4.99 | $5.00 | $4.83 | $4.91 | $4.91 | 12,920,870 |
| 2021-08-04 | $4.91 | $4.98 | $4.86 | $4.95 | $4.95 | 11,853,870 |
| 2021-08-03 | $4.85 | $5.09 | $4.83 | $4.93 | $4.93 | 23,701,810 |
| 2021-08-02 | $4.91 | $4.96 | $4.80 | $4.86 | $4.86 | 21,403,970 |
| 2021-07-30 | $4.72 | $5.04 | $4.67 | $4.91 | $4.91 | 28,306,960 |
| 2021-07-29 | $4.71 | $4.75 | $4.53 | $4.67 | $4.67 | 20,420,200 |
| 2021-07-28 | $4.65 | $4.76 | $4.46 | $4.63 | $4.63 | 15,814,710 |
| 2021-07-27 | $4.80 | $4.94 | $4.70 | $4.73 | $4.73 | 15,810,470 |
| 2021-07-26 | $4.83 | $4.95 | $4.74 | $4.81 | $4.81 | 20,404,170 |
| 2021-07-23 | $4.69 | $4.83 | $4.65 | $4.79 | $4.79 | 16,866,600 |
| 2021-07-22 | $4.61 | $4.73 | $4.61 | $4.69 | $4.69 | 15,969,230 |
| 2021-07-21 | $4.62 | $4.71 | $4.57 | $4.63 | $4.63 | 10,857,110 |
| 2021-07-20 | $4.55 | $4.65 | $4.53 | $4.64 | $4.64 | 11,379,530 |
| 2021-07-19 | $4.49 | $4.62 | $4.46 | $4.59 | $4.59 | 11,706,320 |
| 2021-07-16 | $4.46 | $4.63 | $4.45 | $4.54 | $4.54 | 14,956,490 |
| 2021-07-15 | $4.37 | $4.76 | $4.37 | $4.53 | $4.53 | 24,681,510 |
| 2021-07-14 | $4.43 | $4.44 | $4.34 | $4.36 | $4.36 | 5,234,350 |
| 2021-07-13 | $4.39 | $4.45 | $4.35 | $4.43 | $4.43 | 6,577,000 |
| 2021-07-12 | $4.34 | $4.39 | $4.34 | $4.39 | $4.39 | 5,836,760 |
| 2021-07-09 | $4.26 | $4.37 | $4.23 | $4.34 | $4.34 | 7,355,220 |
| 2021-07-08 | $4.30 | $4.33 | $4.21 | $4.25 | $4.25 | 6,849,840 |
| 2021-07-07 | $4.34 | $4.34 | $4.27 | $4.32 | $4.32 | 3,775,170 |
| 2021-07-06 | $4.31 | $4.35 | $4.26 | $4.32 | $4.32 | 3,762,130 |
| 2021-07-05 | $4.28 | $4.34 | $4.28 | $4.30 | $4.30 | 3,604,490 |
| 2021-07-02 | $4.30 | $4.41 | $4.24 | $4.27 | $4.27 | 4,660,650 |
| 2021-07-01 | $4.42 | $4.46 | $4.29 | $4.29 | $4.29 | 5,586,300 |
| 2021-06-30 | $4.49 | $4.51 | $4.40 | $4.42 | $4.42 | 5,371,000 |
| 2021-06-29 | $4.48 | $4.50 | $4.41 | $4.47 | $4.47 | 6,573,570 |
| 2021-06-28 | $4.45 | $4.53 | $4.41 | $4.46 | $4.46 | 9,116,170 |
| 2021-06-25 | $4.45 | $4.45 | $4.35 | $4.41 | $4.41 | 7,032,180 |
| 2021-06-24 | $4.45 | $4.55 | $4.39 | $4.46 | $4.46 | 7,340,340 |
| 2021-06-23 | $4.49 | $4.50 | $4.41 | $4.45 | $4.45 | 5,525,290 |
| 2021-06-22 | $4.39 | $4.50 | $4.38 | $4.47 | $4.47 | 6,719,010 |
| 2021-06-21 | $4.35 | $4.44 | $4.33 | $4.39 | $4.39 | 5,591,720 |
| 2021-06-18 | $4.29 | $4.36 | $4.24 | $4.35 | $4.35 | 5,579,300 |
| 2021-06-17 | $4.30 | $4.34 | $4.27 | $4.31 | $4.31 | 4,524,430 |
| 2021-06-16 | $4.41 | $4.41 | $4.26 | $4.33 | $4.33 | 8,518,010 |
| 2021-06-15 | $4.55 | $4.65 | $4.40 | $4.42 | $4.42 | 8,083,830 |
| 2021-06-14 | $4.55 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| 2021-06-11 | $4.51 | $4.63 | $4.46 | $4.55 | $4.55 | 8,609,870 |
| 2021-06-10 | $4.51 | $4.54 | $4.46 | $4.51 | $4.51 | 7,575,020 |
| 2021-06-09 | $4.43 | $4.65 | $4.41 | $4.54 | $4.54 | 12,883,120 |
| 2021-06-08 | $4.48 | $4.48 | $4.38 | $4.42 | $4.42 | 5,877,000 |
| 2021-06-07 | $4.45 | $4.47 | $4.36 | $4.47 | $4.47 | 7,397,300 |
| 2021-06-04 | $4.60 | $4.62 | $4.41 | $4.45 | $4.45 | 13,667,500 |
| 2021-06-03 | $4.68 | $4.69 | $4.60 | $4.61 | $4.61 | 10,441,530 |
| 2021-06-02 | $4.60 | $4.69 | $4.57 | $4.69 | $4.69 | 12,587,690 |
| 2021-06-01 | $4.64 | $4.65 | $4.56 | $4.62 | $4.62 | 9,494,860 |
| 2021-05-31 | $4.54 | $4.66 | $4.54 | $4.64 | $4.64 | 9,428,500 |
| 2021-05-28 | $4.63 | $4.65 | $4.53 | $4.59 | $4.59 | 10,431,250 |
| 2021-05-27 | $4.67 | $4.68 | $4.57 | $4.63 | $4.63 | 14,762,670 |
| 2021-05-26 | $4.72 | $4.82 | $4.67 | $4.68 | $4.68 | 14,144,890 |
| 2021-05-25 | $4.68 | $4.73 | $4.61 | $4.69 | $4.69 | 14,344,990 |
| 2021-05-24 | $4.61 | $4.79 | $4.60 | $4.66 | $4.66 | 21,945,560 |
| 2021-05-21 | $4.61 | $4.73 | $4.51 | $4.70 | $4.70 | 20,195,010 |
| 2021-05-20 | $4.68 | $4.87 | $4.60 | $4.74 | $4.74 | 32,353,820 |
| 2021-05-19 | $4.77 | $4.85 | $4.60 | $4.65 | $4.65 | 36,830,370 |
| 2021-05-18 | $4.39 | $4.76 | $4.38 | $4.76 | $4.76 | 28,503,140 |
| 2021-05-17 | $4.42 | $4.43 | $4.30 | $4.33 | $4.33 | 12,482,950 |
| 2021-05-14 | $4.31 | $4.50 | $4.30 | $4.44 | $4.44 | 14,120,660 |
| 2021-05-13 | $4.35 | $4.46 | $4.30 | $4.32 | $4.32 | 10,576,240 |
| 2021-05-12 | $4.32 | $4.43 | $4.31 | $4.40 | $4.40 | 11,141,750 |
| 2021-05-11 | $4.29 | $4.38 | $4.25 | $4.36 | $4.36 | 11,530,650 |
| 2021-05-10 | $4.20 | $4.31 | $4.16 | $4.29 | $4.29 | 9,885,760 |
| 2021-05-07 | $4.34 | $4.38 | $4.26 | $4.28 | $4.28 | 11,402,420 |
| 2021-05-06 | $4.18 | $4.34 | $4.13 | $4.25 | $4.25 | 11,733,750 |
| 2021-05-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2021-05-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2021-04-30 | $4.07 | $4.19 | $4.03 | $4.17 | $4.17 | 14,182,100 |
| 2021-04-29 | $4.27 | $4.28 | $3.99 | $4.10 | $4.10 | 17,284,090 |
| 2021-04-28 | $4.22 | $4.30 | $4.22 | $4.25 | $4.25 | 9,450,520 |
| 2021-04-27 | $4.28 | $4.32 | $4.15 | $4.22 | $4.22 | 15,205,650 |
| 2021-04-26 | $4.58 | $4.59 | $4.25 | $4.28 | $4.28 | 28,182,700 |
| 2021-04-23 | $4.90 | $5.13 | $4.49 | $4.59 | $4.59 | 36,395,020 |
| 2021-04-22 | $4.86 | $4.94 | $4.80 | $4.90 | $4.90 | 19,470,770 |
| 2021-04-21 | $4.68 | $4.97 | $4.67 | $4.90 | $4.90 | 35,663,250 |
| 2021-04-20 | $4.80 | $4.88 | $4.70 | $4.72 | $4.72 | 22,960,220 |
| 2021-04-19 | $4.90 | $4.97 | $4.79 | $4.83 | $4.83 | 37,011,870 |
| 2021-04-16 | $4.96 | $5.15 | $4.83 | $4.97 | $4.97 | 37,785,270 |
| 2021-04-15 | $5.23 | $5.35 | $4.97 | $4.97 | $4.97 | 48,879,010 |
| 2021-04-14 | $4.91 | $5.52 | $4.82 | $5.52 | $5.52 | 69,272,750 |
| 2021-04-13 | $4.75 | $5.19 | $4.64 | $5.02 | $5.02 | 60,697,060 |
| 2021-04-12 | $4.49 | $4.94 | $4.41 | $4.94 | $4.94 | 73,675,680 |
| 2021-04-09 | $4.50 | $4.54 | $4.42 | $4.49 | $4.49 | 14,011,140 |
| 2021-04-08 | $4.45 | $4.56 | $4.36 | $4.50 | $4.50 | 19,500,360 |
| 2021-04-07 | $4.34 | $4.54 | $4.34 | $4.47 | $4.47 | 24,929,060 |
| 2021-04-06 | $4.38 | $4.48 | $4.37 | $4.37 | $4.37 | 24,465,480 |
| 2021-04-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.41 | 0 |
| 2021-04-02 | $4.72 | $4.79 | $4.41 | $4.41 | $4.41 | 37,771,500 |
| 2021-04-01 | $4.81 | $4.87 | $4.57 | $4.63 | $4.63 | 61,099,040 |
| 2021-03-31 | $4.82 | $4.99 | $4.72 | $4.99 | $4.99 | 57,786,100 |
| 2021-03-30 | $4.15 | $4.54 | $4.13 | $4.54 | $4.54 | 15,804,910 |
| 2021-03-29 | $4.24 | $4.28 | $4.11 | $4.13 | $4.13 | 13,212,820 |
| 2021-03-26 | $4.18 | $4.34 | $4.15 | $4.26 | $4.26 | 16,358,940 |
| 2021-03-25 | $4.19 | $4.36 | $4.15 | $4.22 | $4.22 | 15,564,050 |
| 2021-03-24 | $4.15 | $4.29 | $4.12 | $4.19 | $4.19 | 14,562,680 |
| 2021-03-23 | $4.41 | $4.43 | $4.17 | $4.23 | $4.23 | 22,328,390 |
| 2021-03-22 | $4.47 | $4.59 | $4.36 | $4.39 | $4.39 | 28,504,510 |
| 2021-03-19 | $4.46 | $4.71 | $4.41 | $4.44 | $4.44 | 34,352,290 |
| 2021-03-18 | $4.44 | $4.80 | $4.29 | $4.54 | $4.54 | 43,625,200 |
| 2021-03-17 | $4.49 | $4.81 | $4.36 | $4.40 | $4.40 | 55,675,010 |
| 2021-03-16 | $4.04 | $4.49 | $4.01 | $4.49 | $4.49 | 27,022,970 |
| 2021-03-15 | $3.89 | $4.10 | $3.87 | $4.08 | $4.08 | 14,443,200 |
| 2021-03-12 | $3.91 | $4.14 | $3.90 | $3.97 | $3.97 | 19,463,830 |
| 2021-03-11 | $3.80 | $4.17 | $3.75 | $3.98 | $3.98 | 18,869,440 |
| 2021-03-10 | $4.15 | $4.25 | $3.92 | $3.93 | $3.93 | 28,988,590 |
| 2021-03-09 | $4.75 | $4.75 | $4.34 | $4.36 | $4.36 | 51,128,870 |
| 2021-03-08 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 9,512,820 |
| 2021-03-05 | $3.84 | $4.06 | $3.82 | $3.96 | $3.96 | 9,010,580 |
| 2021-03-04 | $3.80 | $3.88 | $3.77 | $3.86 | $3.86 | 5,347,430 |
| 2021-03-03 | $3.85 | $3.85 | $3.77 | $3.82 | $3.82 | 4,604,120 |
| 2021-03-02 | $3.74 | $4.11 | $3.74 | $3.83 | $3.83 | 8,774,420 |
| 2021-03-01 | $3.69 | $3.76 | $3.67 | $3.75 | $3.75 | 3,125,480 |
| 2021-02-26 | $3.67 | $3.74 | $3.63 | $3.67 | $3.67 | 3,291,960 |
| 2021-02-25 | $3.72 | $3.78 | $3.66 | $3.68 | $3.68 | 5,242,260 |
| 2021-02-24 | $3.68 | $3.74 | $3.64 | $3.69 | $3.69 | 4,854,320 |
| 2021-02-23 | $3.73 | $3.81 | $3.67 | $3.71 | $3.71 | 4,576,700 |
| 2021-02-22 | $3.65 | $3.83 | $3.65 | $3.71 | $3.71 | 7,810,520 |
| 2021-02-19 | $3.51 | $3.68 | $3.51 | $3.67 | $3.67 | 5,493,120 |
| 2021-02-18 | $3.40 | $3.55 | $3.40 | $3.50 | $3.50 | 5,322,870 |
| 2021-02-17 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-02-16 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-02-15 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-02-12 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-02-11 | $3.38 | $3.38 | $3.38 | $3.38 | $3.38 | 0 |
| 2021-02-10 | $3.33 | $3.45 | $3.33 | $3.38 | $3.38 | 4,025,320 |
| 2021-02-09 | $3.31 | $3.37 | $3.26 | $3.35 | $3.35 | 4,040,350 |
| 2021-02-08 | $3.31 | $3.36 | $3.27 | $3.28 | $3.28 | 3,679,500 |
| 2021-02-05 | $3.39 | $3.48 | $3.30 | $3.30 | $3.30 | 5,808,960 |
| 2021-02-04 | $3.59 | $3.64 | $3.35 | $3.39 | $3.39 | 7,752,670 |
| 2021-02-03 | $3.65 | $3.71 | $3.56 | $3.56 | $3.56 | 4,561,410 |
| 2021-02-02 | $3.65 | $3.71 | $3.63 | $3.68 | $3.68 | 3,437,640 |
| 2021-02-01 | $3.90 | $3.90 | $3.58 | $3.71 | $3.71 | 11,542,150 |
| 2021-01-29 | $4.10 | $4.10 | $3.95 | $3.98 | $3.98 | 4,791,010 |
| 2021-01-28 | $4.06 | $4.22 | $4.00 | $4.08 | $4.08 | 4,965,300 |
| 2021-01-27 | $3.97 | $4.12 | $3.97 | $4.07 | $4.07 | 3,759,100 |
| 2021-01-26 | $4.10 | $4.10 | $3.99 | $3.99 | $3.99 | 5,262,420 |
| 2021-01-25 | $4.19 | $4.19 | $4.09 | $4.11 | $4.11 | 6,026,900 |
| 2021-01-22 | $4.29 | $4.30 | $4.19 | $4.19 | $4.19 | 5,457,370 |
| 2021-01-21 | $4.27 | $4.31 | $4.25 | $4.28 | $4.28 | 4,154,890 |
| 2021-01-20 | $4.30 | $4.33 | $4.25 | $4.27 | $4.27 | 3,803,160 |
| 2021-01-19 | $4.32 | $4.35 | $4.25 | $4.27 | $4.27 | 7,004,490 |
| 2021-01-18 | $4.32 | $4.39 | $4.28 | $4.32 | $4.32 | 5,307,130 |
| 2021-01-15 | $4.28 | $4.35 | $4.25 | $4.30 | $4.30 | 3,994,770 |
| 2021-01-14 | $4.31 | $4.33 | $4.24 | $4.29 | $4.29 | 4,976,220 |
| 2021-01-13 | $4.34 | $4.40 | $4.23 | $4.33 | $4.33 | 6,878,250 |
| 2021-01-12 | $4.25 | $4.35 | $4.22 | $4.33 | $4.33 | 6,889,230 |
| 2021-01-11 | $4.28 | $4.33 | $4.20 | $4.26 | $4.26 | 6,377,480 |
| 2021-01-08 | $4.22 | $4.32 | $4.19 | $4.25 | $4.25 | 6,827,690 |
| 2021-01-07 | $4.45 | $4.49 | $4.24 | $4.27 | $4.27 | 12,341,060 |
| 2021-01-06 | $4.60 | $4.60 | $4.44 | $4.48 | $4.48 | 16,008,950 |
| 2021-01-05 | $4.57 | $4.90 | $4.48 | $4.66 | $4.66 | 24,776,120 |
| 2021-01-04 | $4.62 | $4.67 | $4.51 | $4.65 | $4.65 | 17,330,260 |
| 2021-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-12-31 | $4.68 | $4.77 | $4.62 | $4.65 | $4.65 | 21,064,370 |
| 2020-12-30 | $4.81 | $4.83 | $4.59 | $4.69 | $4.69 | 38,438,890 |
| 2020-12-29 | $4.46 | $4.91 | $4.37 | $4.91 | $4.91 | 42,921,600 |
| 2020-12-28 | $4.35 | $4.70 | $4.32 | $4.46 | $4.46 | 15,107,730 |
| 2020-12-25 | $4.18 | $4.47 | $4.18 | $4.37 | $4.37 | 11,689,690 |
| 2020-12-24 | $4.31 | $4.36 | $4.17 | $4.19 | $4.19 | 5,492,540 |
| 2020-12-23 | $4.16 | $4.33 | $4.15 | $4.26 | $4.26 | 6,333,420 |
| 2020-12-22 | $4.28 | $4.29 | $4.17 | $4.19 | $4.19 | 4,159,360 |
| 2020-12-21 | $4.28 | $4.31 | $4.22 | $4.28 | $4.28 | 4,160,220 |
| 2020-12-18 | $4.26 | $4.38 | $4.26 | $4.32 | $4.32 | 4,539,440 |
| 2020-12-17 | $4.24 | $4.27 | $4.14 | $4.27 | $4.27 | 3,237,820 |
| 2020-12-16 | $4.26 | $4.28 | $4.23 | $4.23 | $4.23 | 2,668,400 |
| 2020-12-15 | $4.25 | $4.26 | $4.21 | $4.23 | $4.23 | 2,248,960 |
| 2020-12-14 | $4.22 | $4.28 | $4.21 | $4.25 | $4.25 | 2,066,180 |
| 2020-12-11 | $4.30 | $4.32 | $4.20 | $4.25 | $4.25 | 4,487,600 |
| 2020-12-10 | $4.38 | $4.38 | $4.30 | $4.30 | $4.30 | 3,627,500 |
| 2020-12-09 | $4.47 | $4.53 | $4.30 | $4.35 | $4.35 | 5,358,240 |
| 2020-12-08 | $4.46 | $4.49 | $4.40 | $4.42 | $4.42 | 2,940,900 |
| 2020-12-07 | $4.53 | $4.55 | $4.45 | $4.46 | $4.46 | 3,851,670 |
| 2020-12-04 | $4.51 | $4.59 | $4.50 | $4.52 | $4.52 | 4,271,980 |
| 2020-12-03 | $4.57 | $4.62 | $4.52 | $4.54 | $4.54 | 7,458,490 |
| 2020-12-02 | $4.55 | $4.76 | $4.49 | $4.63 | $4.63 | 16,086,850 |
| 2020-12-01 | $4.51 | $4.53 | $4.45 | $4.50 | $4.50 | 3,134,920 |
| 2020-11-30 | $4.54 | $4.61 | $4.47 | $4.49 | $4.49 | 5,685,810 |
| 2020-11-27 | $4.49 | $4.57 | $4.44 | $4.50 | $4.50 | 5,286,160 |
| 2020-11-26 | $4.45 | $4.53 | $4.39 | $4.50 | $4.50 | 5,885,980 |
| 2020-11-25 | $4.48 | $4.58 | $4.45 | $4.45 | $4.45 | 8,624,540 |
| 2020-11-24 | $4.52 | $4.55 | $4.44 | $4.45 | $4.45 | 6,156,180 |
| 2020-11-23 | $4.46 | $4.54 | $4.42 | $4.49 | $4.49 | 5,999,720 |
| 2020-11-20 | $4.44 | $4.47 | $4.41 | $4.45 | $4.45 | 3,120,720 |
| 2020-11-19 | $4.43 | $4.48 | $4.40 | $4.44 | $4.44 | 4,097,700 |
| 2020-11-18 | $4.38 | $4.48 | $4.38 | $4.43 | $4.43 | 5,269,260 |
| 2020-11-17 | $4.34 | $4.43 | $4.31 | $4.39 | $4.39 | 5,561,780 |
| 2020-11-16 | $4.28 | $4.38 | $4.27 | $4.36 | $4.36 | 4,802,600 |
| 2020-11-13 | $4.27 | $4.28 | $4.22 | $4.26 | $4.26 | 3,214,000 |
| 2020-11-12 | $4.38 | $4.38 | $4.27 | $4.28 | $4.28 | 3,485,840 |
| 2020-11-11 | $4.43 | $4.45 | $4.33 | $4.35 | $4.35 | 4,473,010 |
| 2020-11-10 | $4.41 | $4.42 | $4.32 | $4.34 | $4.34 | 3,878,390 |
| 2020-11-09 | $4.31 | $4.41 | $4.26 | $4.39 | $4.39 | 6,827,270 |
| 2020-11-06 | $4.31 | $4.35 | $4.20 | $4.24 | $4.24 | 3,876,090 |
| 2020-11-05 | $4.34 | $4.37 | $4.28 | $4.32 | $4.32 | 3,302,830 |
| 2020-11-04 | $4.33 | $4.42 | $4.28 | $4.28 | $4.28 | 4,180,970 |
| 2020-11-03 | $4.21 | $4.28 | $4.19 | $4.26 | $4.26 | 4,587,890 |
| 2020-11-02 | $4.39 | $4.39 | $4.15 | $4.21 | $4.21 | 5,401,560 |
| 2020-10-30 | $4.47 | $4.47 | $4.30 | $4.33 | $4.33 | 3,828,070 |
| 2020-10-29 | $4.45 | $4.50 | $4.37 | $4.39 | $4.39 | 4,568,900 |
| 2020-10-28 | $4.47 | $4.55 | $4.43 | $4.51 | $4.51 | 3,628,870 |
| 2020-10-27 | $4.37 | $4.47 | $4.37 | $4.47 | $4.47 | 2,822,560 |
| 2020-10-26 | $4.42 | $4.43 | $4.35 | $4.38 | $4.38 | 2,755,510 |
| 2020-10-23 | $4.45 | $4.50 | $4.41 | $4.44 | $4.44 | 2,932,310 |
| 2020-10-22 | $4.51 | $4.51 | $4.41 | $4.44 | $4.44 | 2,472,400 |
| 2020-10-21 | $4.54 | $4.55 | $4.45 | $4.45 | $4.45 | 3,063,340 |
| 2020-10-20 | $4.52 | $4.59 | $4.45 | $4.54 | $4.54 | 3,286,780 |
| 2020-10-19 | $4.56 | $4.62 | $4.52 | $4.52 | $4.52 | 2,369,500 |
| 2020-10-16 | $4.53 | $4.57 | $4.50 | $4.55 | $4.55 | 3,624,400 |
| 2020-10-15 | $4.65 | $4.65 | $4.53 | $4.54 | $4.54 | 4,462,710 |
| 2020-10-14 | $4.63 | $4.73 | $4.57 | $4.67 | $4.67 | 8,388,090 |
| 2020-10-13 | $4.66 | $4.73 | $4.62 | $4.63 | $4.63 | 4,107,900 |
| 2020-10-12 | $4.46 | $4.73 | $4.46 | $4.67 | $4.67 | 6,927,800 |
| 2020-10-09 | $4.41 | $4.53 | $4.41 | $4.49 | $4.49 | 4,191,130 |
| 2020-10-08 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-10-07 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-10-06 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-10-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-10-02 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-10-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2020-09-30 | $4.41 | $4.41 | $4.30 | $4.38 | $4.38 | 3,859,840 |
| 2020-09-29 | $4.38 | $4.46 | $4.36 | $4.36 | $4.36 | 4,413,800 |
| 2020-09-28 | $4.45 | $4.47 | $4.36 | $4.36 | $4.36 | 2,905,300 |
| 2020-09-25 | $4.50 | $4.51 | $4.43 | $4.45 | $4.45 | 2,918,380 |
| 2020-09-24 | $4.59 | $4.59 | $4.45 | $4.47 | $4.47 | 5,650,900 |
| 2020-09-23 | $4.67 | $4.73 | $4.60 | $4.62 | $4.62 | 4,873,200 |
| 2020-09-22 | $4.73 | $4.74 | $4.63 | $4.67 | $4.67 | 3,959,000 |
| 2020-09-21 | $4.80 | $4.83 | $4.72 | $4.74 | $4.74 | 4,715,800 |
| 2020-09-18 | $4.70 | $4.77 | $4.67 | $4.74 | $4.74 | 4,209,840 |
| 2020-09-17 | $4.75 | $4.75 | $4.65 | $4.67 | $4.67 | 3,952,120 |
| 2020-09-16 | $4.68 | $4.79 | $4.65 | $4.75 | $4.75 | 5,915,500 |
| 2020-09-15 | $4.75 | $4.77 | $4.66 | $4.70 | $4.70 | 4,554,430 |
| 2020-09-14 | $4.74 | $4.80 | $4.73 | $4.75 | $4.75 | 4,308,590 |
| 2020-09-11 | $4.66 | $4.78 | $4.66 | $4.73 | $4.73 | 4,452,890 |
| 2020-09-10 | $4.96 | $5.00 | $4.71 | $4.72 | $4.72 | 10,962,470 |
| 2020-09-09 | $5.05 | $5.05 | $4.93 | $4.95 | $4.95 | 10,563,000 |
| 2020-09-08 | $5.09 | $5.09 | $5.01 | $5.07 | $5.07 | 6,638,150 |
| 2020-09-07 | $5.09 | $5.14 | $5.03 | $5.04 | $5.04 | 10,860,400 |
| 2020-09-04 | $5.05 | $5.17 | $5.01 | $5.08 | $5.08 | 17,389,720 |
| 2020-09-03 | $5.50 | $5.63 | $5.28 | $5.32 | $5.32 | 28,365,220 |
| 2020-09-02 | $5.29 | $5.55 | $5.13 | $5.35 | $5.35 | 17,746,800 |
| 2020-09-01 | $5.22 | $5.32 | $5.19 | $5.29 | $5.29 | 8,758,020 |
| 2020-08-31 | $5.17 | $5.34 | $5.12 | $5.25 | $5.25 | 16,580,360 |
| 2020-08-28 | $5.09 | $5.19 | $5.06 | $5.14 | $5.14 | 8,723,660 |
| 2020-08-27 | $5.12 | $5.12 | $5.00 | $5.09 | $5.09 | 9,019,990 |
| 2020-08-26 | $5.09 | $5.14 | $5.03 | $5.12 | $5.12 | 9,871,330 |
| 2020-08-25 | $5.16 | $5.24 | $5.04 | $5.07 | $5.07 | 13,731,350 |
| 2020-08-24 | $5.27 | $5.30 | $5.09 | $5.16 | $5.16 | 13,757,050 |
| 2020-08-21 | $5.34 | $5.41 | $5.25 | $5.31 | $5.31 | 15,147,550 |
| 2020-08-20 | $5.42 | $5.55 | $5.35 | $5.36 | $5.36 | 14,513,620 |
| 2020-08-19 | $5.65 | $5.68 | $5.41 | $5.47 | $5.47 | 24,637,660 |
| 2020-08-18 | $5.56 | $5.76 | $5.48 | $5.65 | $5.65 | 33,701,280 |
| 2020-08-17 | $5.45 | $5.66 | $5.39 | $5.53 | $5.53 | 27,393,370 |
| 2020-08-14 | $5.22 | $5.75 | $5.17 | $5.48 | $5.48 | 27,660,160 |
| 2020-08-13 | $5.21 | $5.45 | $5.14 | $5.26 | $5.26 | 20,154,200 |
| 2020-08-12 | $5.24 | $5.30 | $5.09 | $5.19 | $5.19 | 19,219,800 |
| 2020-08-11 | $5.53 | $5.57 | $5.28 | $5.30 | $5.30 | 29,887,120 |
| 2020-08-10 | $5.15 | $5.72 | $5.13 | $5.57 | $5.57 | 49,311,550 |
| 2020-08-07 | $5.22 | $5.35 | $5.12 | $5.20 | $5.20 | 24,686,640 |
| 2020-08-06 | $5.12 | $5.46 | $4.96 | $5.34 | $5.34 | 32,278,990 |
| 2020-08-05 | $5.10 | $5.14 | $5.02 | $5.13 | $5.13 | 12,360,750 |
| 2020-08-04 | $5.27 | $5.27 | $5.09 | $5.10 | $5.10 | 19,997,070 |
| 2020-08-03 | $5.20 | $5.32 | $5.16 | $5.26 | $5.26 | 22,185,550 |
| 2020-07-31 | $5.13 | $5.24 | $5.04 | $5.16 | $5.16 | 18,008,910 |
| 2020-07-30 | $5.11 | $5.34 | $5.02 | $5.19 | $5.19 | 24,693,210 |
| 2020-07-29 | $5.07 | $5.13 | $4.91 | $5.11 | $5.11 | 15,575,890 |
| 2020-07-28 | $5.19 | $5.20 | $5.00 | $5.07 | $5.07 | 16,088,130 |
| 2020-07-27 | $5.01 | $5.30 | $4.76 | $5.15 | $5.15 | 29,726,400 |
| 2020-07-24 | $5.18 | $5.34 | $4.95 | $5.04 | $5.04 | 23,372,580 |
| 2020-07-23 | $4.95 | $5.49 | $4.92 | $5.20 | $5.20 | 32,855,050 |
| 2020-07-22 | $4.98 | $5.08 | $4.91 | $5.00 | $5.00 | 17,572,590 |
| 2020-07-21 | $5.06 | $5.10 | $4.89 | $4.97 | $4.97 | 19,404,980 |
| 2020-07-20 | $4.88 | $5.05 | $4.82 | $5.05 | $5.05 | 24,683,840 |
| 2020-07-17 | $5.10 | $5.14 | $4.80 | $4.81 | $4.81 | 36,640,170 |
| 2020-07-16 | $5.28 | $5.51 | $5.28 | $5.28 | $5.28 | 54,143,770 |
| 2020-07-15 | $5.50 | $6.00 | $5.47 | $5.87 | $5.87 | 108,508,230 |
| 2020-07-14 | $5.00 | $5.45 | $4.96 | $5.45 | $5.45 | 44,203,310 |
| 2020-07-13 | $4.86 | $4.96 | $4.83 | $4.95 | $4.95 | 14,180,330 |
| 2020-07-10 | $4.92 | $5.02 | $4.83 | $4.86 | $4.86 | 16,192,120 |
| 2020-07-09 | $4.92 | $5.15 | $4.89 | $4.97 | $4.97 | 24,050,200 |
| 2020-07-08 | $4.88 | $4.95 | $4.74 | $4.93 | $4.93 | 25,039,530 |
| 2020-07-07 | $4.91 | $5.06 | $4.83 | $4.86 | $4.86 | 46,134,520 |
| 2020-07-06 | $4.35 | $4.76 | $4.35 | $4.76 | $4.76 | 23,990,860 |
| 2020-07-03 | $4.28 | $4.36 | $4.27 | $4.33 | $4.33 | 8,375,930 |
| 2020-07-02 | $4.21 | $4.28 | $4.21 | $4.28 | $4.28 | 5,690,850 |
| 2020-07-01 | $4.18 | $4.26 | $4.15 | $4.23 | $4.23 | 5,840,550 |
| 2020-06-30 | $4.17 | $4.21 | $4.17 | $4.18 | $4.18 | 2,493,630 |
| 2020-06-29 | $4.14 | $4.18 | $4.14 | $4.15 | $4.15 | 3,141,940 |
| 2020-06-26 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2020-06-25 | $4.15 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| 2020-06-24 | $4.18 | $4.22 | $4.12 | $4.15 | $4.15 | 3,980,640 |
| 2020-06-23 | $4.25 | $4.26 | $4.19 | $4.21 | $4.21 | 3,010,790 |
| 2020-06-22 | $4.28 | $4.30 | $4.25 | $4.25 | $4.25 | 3,087,520 |
| 2020-06-19 | $4.25 | $4.29 | $4.25 | $4.28 | $4.28 | 3,306,800 |
| 2020-06-18 | $4.28 | $4.30 | $4.24 | $4.27 | $4.27 | 4,507,410 |
| 2020-06-17 | $4.21 | $4.32 | $4.19 | $4.32 | $4.32 | 6,235,910 |
| 2020-06-16 | $4.16 | $4.20 | $4.16 | $4.20 | $4.20 | 2,735,860 |
| 2020-06-15 | $4.19 | $4.20 | $4.15 | $4.15 | $4.15 | 3,449,410 |
| 2020-06-12 | $4.13 | $4.20 | $4.11 | $4.19 | $4.19 | 3,841,800 |
| 2020-06-11 | $4.30 | $4.31 | $4.22 | $4.23 | $4.23 | 3,412,630 |
| 2020-06-10 | $4.35 | $4.35 | $4.29 | $4.30 | $4.30 | 2,293,400 |
| 2020-06-09 | $4.33 | $4.33 | $4.29 | $4.33 | $4.33 | 2,725,700 |
| 2020-06-08 | $4.34 | $4.38 | $4.30 | $4.32 | $4.32 | 4,860,480 |
| 2020-06-05 | $4.33 | $4.37 | $4.28 | $4.35 | $4.35 | 5,484,180 |
| 2020-06-04 | $4.29 | $4.42 | $4.29 | $4.33 | $4.33 | 7,566,900 |
| 2020-06-03 | $4.35 | $4.40 | $4.31 | $4.31 | $4.31 | 6,420,560 |
| 2020-06-02 | $4.24 | $4.48 | $4.22 | $4.37 | $4.37 | 12,369,330 |
| 2020-06-01 | $4.13 | $4.27 | $4.13 | $4.24 | $4.24 | 4,509,100 |
| 2020-05-29 | $4.11 | $4.18 | $4.09 | $4.14 | $4.14 | 3,063,800 |
| 2020-05-28 | $4.21 | $4.23 | $4.07 | $4.13 | $4.13 | 4,855,800 |
| 2020-05-27 | $4.25 | $4.27 | $4.19 | $4.19 | $4.19 | 4,060,580 |
| 2020-05-26 | $4.18 | $4.24 | $4.17 | $4.24 | $4.24 | 2,785,710 |
| 2020-05-25 | $4.29 | $4.29 | $4.15 | $4.18 | $4.18 | 4,253,520 |
| 2020-05-22 | $4.40 | $4.41 | $4.22 | $4.26 | $4.26 | 7,115,640 |
| 2020-05-21 | $4.42 | $4.45 | $4.39 | $4.41 | $4.41 | 3,645,100 |
| 2020-05-20 | $4.47 | $4.47 | $4.40 | $4.42 | $4.42 | 5,151,400 |
| 2020-05-19 | $4.53 | $4.55 | $4.46 | $4.47 | $4.47 | 4,570,400 |
| 2020-05-18 | $4.52 | $4.59 | $4.47 | $4.49 | $4.49 | 8,279,000 |
| 2020-05-15 | $4.46 | $4.49 | $4.43 | $4.43 | $4.43 | 4,005,020 |
| 2020-05-14 | $4.49 | $4.50 | $4.44 | $4.46 | $4.46 | 6,048,760 |
| 2020-05-13 | $4.51 | $4.54 | $4.47 | $4.50 | $4.50 | 5,140,440 |
| 2020-05-12 | $4.59 | $4.63 | $4.51 | $4.53 | $4.53 | 8,212,830 |
| 2020-05-11 | $4.50 | $4.70 | $4.49 | $4.63 | $4.63 | 15,546,140 |
| 2020-05-08 | $4.48 | $4.60 | $4.48 | $4.53 | $4.53 | 6,716,730 |
| 2020-05-07 | $4.55 | $4.57 | $4.46 | $4.47 | $4.47 | 6,473,250 |
| 2020-05-06 | $4.47 | $4.55 | $4.43 | $4.54 | $4.54 | 7,233,490 |
| 2020-05-05 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-05-04 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-05-01 | $4.54 | $4.54 | $4.54 | $4.54 | $4.54 | 0 |
| 2020-04-30 | $4.57 | $4.62 | $4.36 | $4.54 | $4.54 | 17,625,880 |
| 2020-04-29 | $4.62 | $4.74 | $4.59 | $4.65 | $4.65 | 9,059,460 |
| 2020-04-28 | $4.71 | $4.83 | $4.50 | $4.62 | $4.62 | 10,860,370 |
| 2020-04-27 | $4.66 | $4.99 | $4.58 | $4.76 | $4.76 | 19,255,500 |
| 2020-04-24 | $4.73 | $4.82 | $4.52 | $4.67 | $4.67 | 16,299,450 |
| 2020-04-23 | $4.63 | $4.78 | $4.57 | $4.73 | $4.73 | 15,274,480 |
| 2020-04-22 | $4.51 | $4.78 | $4.48 | $4.65 | $4.65 | 15,474,160 |
| 2020-04-21 | $4.49 | $4.54 | $4.46 | $4.50 | $4.50 | 5,122,900 |
| 2020-04-20 | $4.56 | $4.56 | $4.49 | $4.51 | $4.51 | 5,415,400 |
| 2020-04-17 | $4.57 | $4.63 | $4.51 | $4.54 | $4.54 | 6,944,750 |
| 2020-04-16 | $4.48 | $4.54 | $4.44 | $4.52 | $4.52 | 4,095,230 |
| 2020-04-15 | $4.56 | $4.56 | $4.47 | $4.48 | $4.48 | 4,889,460 |
| 2020-04-14 | $4.52 | $4.57 | $4.50 | $4.56 | $4.56 | 4,054,870 |
| 2020-04-13 | $4.52 | $4.55 | $4.45 | $4.51 | $4.51 | 5,407,800 |
| 2020-04-10 | $4.72 | $4.72 | $4.52 | $4.53 | $4.53 | 5,813,900 |
| 2020-04-09 | $4.70 | $4.73 | $4.66 | $4.67 | $4.67 | 5,366,000 |
| 2020-04-08 | $4.68 | $4.69 | $4.61 | $4.66 | $4.66 | 6,807,610 |
| 2020-04-07 | $4.57 | $4.69 | $4.55 | $4.63 | $4.63 | 7,815,830 |
| 2020-04-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2020-04-03 | $4.54 | $4.59 | $4.49 | $4.50 | $4.50 | 5,843,800 |
| 2020-04-02 | $4.41 | $4.57 | $4.39 | $4.54 | $4.54 | 7,208,020 |
| 2020-04-01 | $4.44 | $4.52 | $4.42 | $4.43 | $4.43 | 4,686,300 |
| 2020-03-31 | $4.56 | $4.56 | $4.46 | $4.47 | $4.47 | 5,031,260 |
| 2020-03-30 | $4.55 | $4.58 | $4.43 | $4.49 | $4.49 | 6,449,810 |
| 2020-03-27 | $4.71 | $4.77 | $4.61 | $4.63 | $4.63 | 6,119,340 |
| 2020-03-26 | $4.78 | $4.78 | $4.65 | $4.66 | $4.66 | 6,873,330 |
| 2020-03-25 | $4.78 | $4.81 | $4.70 | $4.80 | $4.80 | 9,284,970 |
| 2020-03-24 | $4.65 | $4.71 | $4.51 | $4.67 | $4.67 | 8,022,470 |
| 2020-03-23 | $4.80 | $4.86 | $4.57 | $4.58 | $4.58 | 13,753,830 |
| 2020-03-20 | $4.80 | $5.03 | $4.76 | $4.95 | $4.95 | 16,107,880 |
| 2020-03-19 | $4.63 | $4.87 | $4.63 | $4.84 | $4.84 | 16,197,540 |
| 2020-03-18 | $4.63 | $5.00 | $4.50 | $4.77 | $4.77 | 22,835,920 |
| 2020-03-17 | $4.67 | $4.69 | $4.41 | $4.56 | $4.56 | 9,280,890 |
| 2020-03-16 | $4.87 | $4.93 | $4.60 | $4.62 | $4.62 | 11,316,550 |
| 2020-03-13 | $4.59 | $4.86 | $4.53 | $4.84 | $4.84 | 14,924,440 |
| 2020-03-12 | $5.04 | $5.05 | $4.91 | $4.95 | $4.95 | 12,761,230 |
| 2020-03-11 | $5.16 | $5.32 | $5.12 | $5.12 | $5.12 | 15,224,510 |
| 2020-03-10 | $5.05 | $5.19 | $4.91 | $5.17 | $5.17 | 15,473,440 |
| 2020-03-09 | $5.23 | $5.36 | $5.13 | $5.14 | $5.14 | 20,686,880 |
| 2020-03-06 | $5.27 | $5.51 | $5.20 | $5.41 | $5.41 | 31,544,840 |
| 2020-03-05 | $5.41 | $5.44 | $5.33 | $5.38 | $5.38 | 27,720,160 |
| 2020-03-04 | $5.20 | $5.47 | $5.16 | $5.44 | $5.44 | 32,846,950 |
| 2020-03-03 | $5.19 | $5.31 | $5.07 | $5.28 | $5.28 | 25,534,240 |
| 2020-03-02 | $4.78 | $5.08 | $4.78 | $5.07 | $5.07 | 15,532,760 |
| 2020-02-28 | $5.15 | $5.16 | $4.75 | $4.77 | $4.77 | 26,103,880 |
| 2020-02-27 | $5.22 | $5.53 | $5.10 | $5.27 | $5.27 | 23,760,140 |
| 2020-02-26 | $5.13 | $5.36 | $5.07 | $5.20 | $5.20 | 16,792,250 |
| 2020-02-25 | $5.26 | $5.26 | $4.98 | $5.20 | $5.20 | 17,290,560 |
| 2020-02-24 | $5.40 | $5.41 | $5.24 | $5.30 | $5.30 | 11,717,730 |
| 2020-02-21 | $5.24 | $5.39 | $5.21 | $5.30 | $5.30 | 11,354,210 |
| 2020-02-20 | $5.25 | $5.33 | $5.16 | $5.28 | $5.28 | 13,741,810 |
| 2020-02-19 | $5.29 | $5.31 | $5.19 | $5.22 | $5.22 | 11,925,780 |
| 2020-02-18 | $5.10 | $5.31 | $5.09 | $5.27 | $5.27 | 16,473,970 |
| 2020-02-17 | $4.98 | $5.12 | $4.97 | $5.10 | $5.10 | 11,300,720 |
| 2020-02-14 | $5.05 | $5.09 | $4.91 | $4.98 | $4.98 | 10,123,290 |
| 2020-02-13 | $4.95 | $5.22 | $4.90 | $5.02 | $5.02 | 16,298,390 |
| 2020-02-12 | $4.86 | $4.99 | $4.86 | $4.96 | $4.96 | 11,109,660 |
| 2020-02-11 | $4.81 | $5.24 | $4.76 | $4.95 | $4.95 | 22,509,020 |
| 2020-02-10 | $4.61 | $4.80 | $4.57 | $4.79 | $4.79 | 11,781,040 |
| 2020-02-07 | $4.62 | $4.66 | $4.56 | $4.65 | $4.65 | 10,265,920 |
| 2020-02-06 | $4.63 | $4.69 | $4.57 | $4.64 | $4.64 | 12,408,750 |
| 2020-02-05 | $4.51 | $4.69 | $4.48 | $4.61 | $4.61 | 12,055,030 |
| 2020-02-04 | $4.32 | $4.64 | $4.32 | $4.46 | $4.46 | 15,615,800 |
| 2020-02-03 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 1,286,600 |
| 2020-01-31 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-30 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-29 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-28 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-27 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-24 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2020-01-23 | $5.51 | $5.60 | $5.21 | $5.33 | $5.33 | 11,940,070 |
| 2020-01-22 | $5.60 | $5.65 | $5.44 | $5.60 | $5.60 | 6,991,700 |
| 2020-01-21 | $5.73 | $5.76 | $5.57 | $5.61 | $5.61 | 7,277,310 |
| 2020-01-20 | $5.68 | $5.76 | $5.68 | $5.71 | $5.71 | 5,680,540 |
| 2020-01-17 | $5.84 | $5.87 | $5.71 | $5.73 | $5.73 | 6,029,500 |
| 2020-01-16 | $5.90 | $5.91 | $5.79 | $5.81 | $5.81 | 6,555,490 |
| 2020-01-15 | $6.00 | $6.00 | $5.86 | $5.90 | $5.90 | 6,927,480 |
| 2020-01-14 | $6.00 | $6.09 | $5.96 | $5.98 | $5.98 | 9,137,740 |
| 2020-01-13 | $5.99 | $6.00 | $5.87 | $5.98 | $5.98 | 8,108,410 |
| 2020-01-10 | $6.11 | $6.11 | $5.95 | $5.97 | $5.97 | 12,146,330 |
| 2020-01-09 | $6.02 | $6.22 | $5.99 | $6.11 | $6.11 | 19,571,210 |
| 2020-01-08 | $6.02 | $6.15 | $5.96 | $5.97 | $5.97 | 15,970,900 |
| 2020-01-07 | $5.98 | $6.06 | $5.97 | $6.03 | $6.03 | 10,741,590 |
| 2020-01-06 | $5.88 | $6.05 | $5.85 | $6.00 | $6.00 | 11,923,700 |
| 2020-01-03 | $5.98 | $6.05 | $5.92 | $5.95 | $5.95 | 12,929,440 |
| 2020-01-02 | $5.88 | $6.00 | $5.85 | $5.95 | $5.95 | 12,730,230 |
| 2020-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-12-31 | $5.80 | $5.87 | $5.75 | $5.84 | $5.84 | 7,801,590 |
| 2019-12-30 | $5.74 | $5.78 | $5.59 | $5.77 | $5.77 | 7,505,180 |
| 2019-12-27 | $5.86 | $5.92 | $5.78 | $5.80 | $5.80 | 8,007,320 |
| 2019-12-26 | $5.90 | $5.90 | $5.76 | $5.86 | $5.86 | 7,977,890 |
| 2019-12-25 | $5.88 | $5.96 | $5.82 | $5.87 | $5.87 | 8,680,390 |
| 2019-12-24 | $5.72 | $6.06 | $5.68 | $5.92 | $5.92 | 13,113,300 |
| 2019-12-23 | $5.82 | $5.84 | $5.65 | $5.67 | $5.67 | 7,520,980 |
| 2019-12-20 | $5.95 | $5.98 | $5.83 | $5.84 | $5.84 | 8,676,780 |
| 2019-12-19 | $5.86 | $5.98 | $5.85 | $5.93 | $5.93 | 9,869,520 |
| 2019-12-18 | $5.93 | $5.96 | $5.86 | $5.87 | $5.87 | 10,449,180 |
| 2019-12-17 | $5.81 | $5.97 | $5.80 | $5.94 | $5.94 | 14,783,780 |
| 2019-12-16 | $5.73 | $5.83 | $5.69 | $5.81 | $5.81 | 9,887,260 |
| 2019-12-13 | $5.68 | $5.74 | $5.65 | $5.72 | $5.72 | 8,664,640 |
| 2019-12-12 | $5.64 | $5.85 | $5.61 | $5.68 | $5.68 | 12,678,630 |
| 2019-12-11 | $5.65 | $5.69 | $5.63 | $5.66 | $5.66 | 5,934,400 |
| 2019-12-10 | $5.62 | $5.68 | $5.60 | $5.65 | $5.65 | 4,978,500 |
| 2019-12-09 | $5.67 | $5.69 | $5.61 | $5.64 | $5.64 | 5,127,040 |
| 2019-12-06 | $5.65 | $5.68 | $5.61 | $5.67 | $5.67 | 5,191,800 |
| 2019-12-05 | $5.56 | $5.68 | $5.56 | $5.64 | $5.64 | 7,965,320 |
| 2019-12-04 | $5.49 | $5.73 | $5.47 | $5.58 | $5.58 | 7,409,510 |
| 2019-12-03 | $5.52 | $5.55 | $5.39 | $5.55 | $5.55 | 6,724,260 |
| 2019-12-02 | $5.63 | $5.67 | $5.53 | $5.55 | $5.55 | 6,600,880 |
| 2019-11-29 | $5.67 | $5.72 | $5.60 | $5.64 | $5.64 | 8,731,870 |
| 2019-11-28 | $5.65 | $5.95 | $5.58 | $5.73 | $5.73 | 16,690,860 |
| 2019-11-27 | $5.63 | $5.69 | $5.56 | $5.62 | $5.62 | 8,019,140 |
| 2019-11-26 | $5.68 | $5.69 | $5.56 | $5.64 | $5.64 | 11,975,710 |
| 2019-11-25 | $5.50 | $5.87 | $5.47 | $5.69 | $5.69 | 20,285,410 |
| 2019-11-22 | $5.47 | $5.56 | $5.46 | $5.48 | $5.48 | 8,428,090 |
| 2019-11-21 | $5.44 | $5.52 | $5.40 | $5.46 | $5.46 | 5,311,420 |
| 2019-11-20 | $5.55 | $5.56 | $5.44 | $5.45 | $5.45 | 5,673,860 |
| 2019-11-19 | $5.43 | $5.55 | $5.37 | $5.51 | $5.51 | 7,944,550 |
| 2019-11-18 | $5.32 | $5.43 | $5.27 | $5.38 | $5.38 | 4,756,140 |
| 2019-11-15 | $5.47 | $5.47 | $5.32 | $5.32 | $5.32 | 7,012,170 |
| 2019-11-14 | $5.35 | $5.53 | $5.32 | $5.49 | $5.49 | 13,849,250 |
| 2019-11-13 | $5.38 | $5.38 | $5.28 | $5.29 | $5.29 | 4,246,110 |
| 2019-11-12 | $5.35 | $5.42 | $5.25 | $5.38 | $5.38 | 6,984,300 |
| 2019-11-11 | $5.51 | $5.56 | $5.25 | $5.35 | $5.35 | 11,916,590 |
| 2019-11-08 | $5.68 | $5.69 | $5.57 | $5.59 | $5.59 | 6,518,880 |
| 2019-11-07 | $5.63 | $5.66 | $5.58 | $5.64 | $5.64 | 5,828,960 |
| 2019-11-06 | $5.64 | $5.69 | $5.56 | $5.60 | $5.60 | 7,564,320 |
| 2019-11-05 | $5.72 | $5.76 | $5.56 | $5.66 | $5.66 | 10,217,800 |
| 2019-11-04 | $5.90 | $5.90 | $5.63 | $5.71 | $5.71 | 20,167,380 |
| 2019-11-01 | $6.03 | $6.11 | $5.94 | $6.09 | $6.09 | 6,252,360 |
| 2019-10-31 | $6.18 | $6.23 | $6.01 | $6.02 | $6.02 | 7,205,700 |
| 2019-10-30 | $6.25 | $6.28 | $6.13 | $6.14 | $6.14 | 7,165,750 |
| 2019-10-29 | $6.45 | $6.45 | $6.28 | $6.28 | $6.28 | 9,690,320 |
| 2019-10-28 | $6.37 | $6.48 | $6.36 | $6.48 | $6.48 | 9,728,080 |
| 2019-10-25 | $6.31 | $6.45 | $6.29 | $6.37 | $6.37 | 7,684,380 |
| 2019-10-24 | $6.28 | $6.37 | $6.22 | $6.30 | $6.30 | 5,856,930 |
| 2019-10-23 | $6.41 | $6.41 | $6.26 | $6.27 | $6.27 | 7,124,820 |
| 2019-10-22 | $6.22 | $6.38 | $6.22 | $6.37 | $6.37 | 10,549,080 |
| 2019-10-21 | $6.27 | $6.27 | $6.10 | $6.21 | $6.21 | 5,626,810 |
| 2019-10-18 | $6.45 | $6.48 | $6.21 | $6.27 | $6.27 | 9,433,870 |
| 2019-10-17 | $6.49 | $6.59 | $6.40 | $6.44 | $6.44 | 6,456,420 |
| 2019-10-16 | $6.67 | $6.68 | $6.45 | $6.50 | $6.50 | 7,769,470 |
| 2019-10-15 | $6.76 | $6.76 | $6.55 | $6.63 | $6.63 | 8,164,700 |
| 2019-10-14 | $6.75 | $6.80 | $6.72 | $6.76 | $6.76 | 9,291,820 |
| 2019-10-11 | $6.74 | $6.78 | $6.62 | $6.68 | $6.68 | 7,396,330 |
| 2019-10-10 | $6.67 | $6.75 | $6.62 | $6.69 | $6.69 | 8,465,710 |
| 2019-10-09 | $6.50 | $6.69 | $6.42 | $6.66 | $6.66 | 8,334,780 |
| 2019-10-08 | $6.48 | $6.67 | $6.43 | $6.54 | $6.54 | 7,705,850 |
| 2019-10-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2019-10-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2019-10-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2019-10-02 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2019-10-01 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 0 |
| 2019-09-30 | $6.55 | $6.58 | $6.40 | $6.41 | $6.41 | 5,362,110 |
| 2019-09-27 | $6.45 | $6.58 | $6.45 | $6.52 | $6.52 | 7,080,640 |
| 2019-09-26 | $6.85 | $6.85 | $6.41 | $6.44 | $6.44 | 15,119,820 |
| 2019-09-25 | $6.93 | $6.93 | $6.78 | $6.78 | $6.78 | 9,007,300 |
| 2019-09-24 | $6.79 | $7.08 | $6.79 | $6.97 | $6.97 | 15,917,170 |
| 2019-09-23 | $6.97 | $6.97 | $6.76 | $6.78 | $6.78 | 12,497,610 |
| 2019-09-20 | $7.09 | $7.10 | $6.96 | $6.97 | $6.97 | 11,992,310 |
| 2019-09-19 | $7.02 | $7.11 | $6.92 | $7.08 | $7.08 | 13,317,560 |
| 2019-09-18 | $7.12 | $7.12 | $7.00 | $7.02 | $7.02 | 12,453,620 |
| 2019-09-17 | $7.34 | $7.36 | $7.01 | $7.03 | $7.03 | 26,637,550 |
| 2019-09-16 | $7.52 | $7.65 | $7.28 | $7.35 | $7.35 | 30,611,520 |
| 2019-09-13 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 0 |
| 2019-09-12 | $7.53 | $7.67 | $7.36 | $7.46 | $7.46 | 29,563,520 |
| 2019-09-11 | $7.38 | $7.77 | $7.27 | $7.53 | $7.53 | 55,655,180 |
| 2019-09-10 | $7.19 | $7.46 | $7.12 | $7.37 | $7.37 | 41,164,440 |
| 2019-09-09 | $7.18 | $7.23 | $7.08 | $7.20 | $7.20 | 28,094,950 |
| 2019-09-06 | $7.21 | $7.27 | $6.97 | $7.11 | $7.11 | 26,408,970 |
| 2019-09-05 | $7.15 | $7.32 | $7.15 | $7.20 | $7.20 | 41,633,620 |
| 2019-09-04 | $7.03 | $7.36 | $6.99 | $7.18 | $7.18 | 41,020,550 |
| 2019-09-03 | $7.04 | $7.30 | $6.90 | $7.09 | $7.09 | 37,758,090 |
| 2019-09-02 | $6.72 | $7.08 | $6.71 | $6.99 | $6.99 | 32,266,650 |
| 2019-08-30 | $7.07 | $7.10 | $6.70 | $6.76 | $6.76 | 25,822,790 |
| 2019-08-29 | $7.10 | $7.15 | $6.95 | $6.96 | $6.96 | 27,396,350 |
| 2019-08-28 | $7.09 | $7.30 | $6.93 | $7.13 | $7.13 | 38,039,420 |
| 2019-08-27 | $7.04 | $7.37 | $6.94 | $7.12 | $7.12 | 40,497,690 |
| 2019-08-26 | $6.80 | $7.25 | $6.78 | $7.02 | $7.02 | 40,704,600 |
| 2019-08-23 | $7.40 | $7.47 | $6.90 | $6.98 | $6.98 | 60,974,050 |
| 2019-08-22 | $6.47 | $7.12 | $6.47 | $7.12 | $7.12 | 44,009,000 |
| 2019-08-21 | $6.44 | $6.62 | $6.43 | $6.47 | $6.47 | 17,213,980 |
| 2019-08-20 | $6.48 | $6.75 | $6.48 | $6.56 | $6.56 | 35,547,120 |
| 2019-08-19 | $6.22 | $6.42 | $6.16 | $6.37 | $6.37 | 21,798,340 |
| 2019-08-16 | $6.18 | $6.27 | $6.12 | $6.16 | $6.16 | 15,513,860 |
| 2019-08-15 | $5.91 | $6.42 | $5.90 | $6.26 | $6.26 | 19,855,640 |
| 2019-08-14 | $6.28 | $6.39 | $6.18 | $6.20 | $6.20 | 14,037,600 |
| 2019-08-13 | $6.27 | $6.28 | $6.14 | $6.20 | $6.20 | 10,917,420 |
| 2019-08-12 | $6.15 | $6.32 | $6.12 | $6.30 | $6.30 | 13,872,010 |
| 2019-08-09 | $6.30 | $6.36 | $6.12 | $6.16 | $6.16 | 15,016,200 |
| 2019-08-08 | $6.39 | $6.48 | $6.29 | $6.30 | $6.30 | 15,249,490 |
| 2019-08-07 | $6.59 | $6.67 | $6.28 | $6.34 | $6.34 | 21,704,840 |
| 2019-08-06 | $6.44 | $6.90 | $6.00 | $6.65 | $6.65 | 38,384,660 |
| 2019-08-05 | $6.69 | $6.77 | $6.55 | $6.57 | $6.57 | 15,059,260 |
| 2019-08-02 | $6.65 | $6.82 | $6.46 | $6.67 | $6.67 | 28,829,020 |
| 2019-08-01 | $7.04 | $7.08 | $6.92 | $6.94 | $6.94 | 23,533,720 |
| 2019-07-31 | $6.90 | $7.24 | $6.77 | $7.13 | $7.13 | 35,156,860 |
| 2019-07-30 | $7.07 | $7.11 | $6.90 | $6.94 | $6.94 | 28,661,560 |
| 2019-07-29 | $7.12 | $7.18 | $6.96 | $7.10 | $7.10 | 36,800,000 |
| 2019-07-26 | $6.74 | $7.22 | $6.67 | $7.08 | $7.08 | 57,894,330 |
| 2019-07-25 | $6.89 | $6.91 | $6.75 | $6.78 | $6.78 | 29,099,690 |
| 2019-07-24 | $6.89 | $7.05 | $6.68 | $6.93 | $6.93 | 62,714,490 |
| 2019-07-23 | $6.20 | $6.74 | $6.20 | $6.74 | $6.74 | 36,816,440 |
| 2019-07-22 | $6.52 | $6.58 | $6.12 | $6.13 | $6.13 | 19,599,110 |
| 2019-07-19 | $6.47 | $6.56 | $6.43 | $6.43 | $6.43 | 13,649,600 |
| 2019-07-18 | $6.57 | $6.59 | $6.35 | $6.42 | $6.42 | 18,992,500 |
| 2019-07-17 | $6.58 | $6.70 | $6.53 | $6.64 | $6.64 | 16,046,890 |
| 2019-07-16 | $6.64 | $6.69 | $6.60 | $6.62 | $6.62 | 13,919,870 |
| 2019-07-15 | $6.53 | $6.80 | $6.42 | $6.70 | $6.70 | 26,616,240 |
| 2019-07-12 | $6.64 | $6.65 | $6.51 | $6.53 | $6.53 | 15,116,910 |
| 2019-07-11 | $6.64 | $6.77 | $6.42 | $6.55 | $6.55 | 23,665,390 |
| 2019-07-10 | $6.65 | $6.86 | $6.57 | $6.67 | $6.67 | 30,509,310 |
| 2019-07-09 | $6.70 | $6.72 | $6.56 | $6.64 | $6.64 | 18,902,840 |
| 2019-07-08 | $7.05 | $7.06 | $6.50 | $6.64 | $6.64 | 32,844,250 |
| 2019-07-05 | $7.14 | $7.17 | $6.94 | $7.09 | $7.09 | 26,835,040 |
| 2019-07-04 | $7.17 | $7.33 | $7.08 | $7.16 | $7.16 | 28,675,440 |
| 2019-07-03 | $7.20 | $7.29 | $7.08 | $7.19 | $7.19 | 26,140,540 |
| 2019-07-02 | $7.38 | $7.44 | $7.18 | $7.21 | $7.21 | 32,985,090 |
| 2019-07-01 | $7.39 | $7.47 | $7.28 | $7.35 | $7.35 | 37,848,140 |
| 2019-06-28 | $7.67 | $7.67 | $7.06 | $7.26 | $7.26 | 49,592,180 |
| 2019-06-27 | $7.56 | $7.73 | $7.51 | $7.70 | $7.70 | 50,117,310 |
| 2019-06-26 | $7.67 | $7.78 | $7.40 | $7.56 | $7.56 | 48,140,240 |
| 2019-06-25 | $8.34 | $8.34 | $7.55 | $7.83 | $7.83 | 79,132,530 |
| 2019-06-24 | $8.78 | $8.98 | $8.37 | $8.37 | $8.37 | 109,619,450 |
| 2019-06-21 | $8.39 | $9.30 | $8.31 | $9.30 | $9.30 | 115,216,840 |
| 2019-06-20 | $8.25 | $8.78 | $8.10 | $8.45 | $8.45 | 94,291,540 |
| 2019-06-19 | $8.60 | $9.18 | $8.20 | $8.70 | $8.70 | 124,560,050 |
| 2019-06-18 | $9.40 | $9.40 | $8.51 | $8.69 | $8.69 | 131,729,700 |
| 2019-06-17 | $8.66 | $9.46 | $8.66 | $9.46 | $9.46 | 93,794,400 |
| 2019-06-14 | $7.60 | $9.08 | $7.60 | $8.60 | $8.60 | 132,146,910 |
| 2019-06-13 | $8.10 | $8.44 | $7.78 | $8.44 | $8.44 | 91,911,630 |
| 2019-06-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 7,609,090 |
| 2019-06-11 | $6.38 | $6.97 | $6.36 | $6.97 | $6.97 | 19,167,700 |
| 2019-06-10 | $6.00 | $6.34 | $5.87 | $6.34 | $6.34 | 41,902,300 |
| 2019-06-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2019-06-06 | $5.39 | $5.76 | $5.31 | $5.76 | $5.76 | 20,968,430 |
| 2019-06-05 | $5.35 | $5.37 | $5.23 | $5.24 | $5.24 | 6,980,420 |
| 2019-06-04 | $5.40 | $5.43 | $5.22 | $5.27 | $5.27 | 8,473,180 |
| 2019-06-03 | $5.64 | $5.64 | $5.40 | $5.43 | $5.43 | 10,536,380 |
| 2019-05-31 | $5.40 | $5.99 | $5.36 | $5.62 | $5.62 | 18,384,270 |
| 2019-05-30 | $5.53 | $5.53 | $5.18 | $5.53 | $5.53 | 11,107,540 |
| 2019-05-29 | $5.53 | $5.58 | $5.44 | $5.49 | $5.49 | 6,397,580 |
| 2019-05-28 | $5.45 | $5.59 | $5.41 | $5.50 | $5.50 | 10,005,760 |
| 2019-05-27 | $5.36 | $5.48 | $5.26 | $5.46 | $5.46 | 7,447,250 |
| 2019-05-24 | $5.38 | $5.42 | $5.24 | $5.30 | $5.30 | 7,156,000 |
| 2019-05-23 | $5.55 | $5.57 | $5.31 | $5.36 | $5.36 | 7,698,570 |
| 2019-05-22 | $5.75 | $5.75 | $5.45 | $5.54 | $5.54 | 7,800,010 |
| 2019-05-21 | $5.55 | $5.79 | $5.55 | $5.69 | $5.69 | 9,295,700 |
| 2019-05-20 | $5.65 | $5.65 | $5.33 | $5.54 | $5.54 | 8,735,540 |
| 2019-05-17 | $6.03 | $6.04 | $5.53 | $5.62 | $5.62 | 13,477,100 |
| 2019-05-16 | $6.01 | $6.09 | $5.95 | $6.01 | $6.01 | 8,808,980 |
| 2019-05-15 | $5.87 | $6.18 | $5.85 | $6.04 | $6.04 | 12,842,210 |
| 2019-05-14 | $5.86 | $5.98 | $5.81 | $5.87 | $5.87 | 6,841,340 |
| 2019-05-13 | $6.00 | $6.16 | $5.82 | $5.93 | $5.93 | 14,535,620 |
| 2019-05-10 | $5.66 | $5.92 | $5.60 | $5.89 | $5.89 | 15,814,120 |
| 2019-05-09 | $5.72 | $5.81 | $5.55 | $5.56 | $5.56 | 11,522,820 |
| 2019-05-08 | $5.92 | $6.11 | $5.55 | $5.90 | $5.90 | 16,124,200 |
| 2019-05-07 | $6.20 | $6.20 | $5.90 | $5.97 | $5.97 | 14,747,390 |
| 2019-05-06 | $6.05 | $6.68 | $5.85 | $6.02 | $6.02 | 22,577,600 |
| 2019-05-03 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-05-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2019-04-30 | $6.07 | $6.51 | $5.93 | $6.40 | $6.40 | 21,702,730 |
| 2019-04-29 | $6.42 | $6.75 | $5.78 | $5.93 | $5.93 | 19,081,280 |
| 2019-04-26 | $6.24 | $6.67 | $6.14 | $6.38 | $6.38 | 18,148,580 |
| 2019-04-25 | $6.95 | $6.95 | $6.27 | $6.27 | $6.27 | 22,890,160 |
| 2019-04-24 | $6.75 | $6.97 | $6.63 | $6.97 | $6.97 | 18,511,970 |
| 2019-04-23 | $6.70 | $6.76 | $6.53 | $6.63 | $6.63 | 9,466,560 |
| 2019-04-22 | $6.89 | $6.90 | $6.65 | $6.68 | $6.68 | 10,011,940 |
| 2019-04-19 | $6.70 | $6.87 | $6.69 | $6.84 | $6.84 | 8,788,190 |
| 2019-04-18 | $6.84 | $6.93 | $6.69 | $6.74 | $6.74 | 10,447,570 |
| 2019-04-17 | $6.80 | $7.02 | $6.75 | $6.85 | $6.85 | 11,601,080 |
| 2019-04-16 | $6.70 | $6.83 | $6.53 | $6.80 | $6.80 | 12,488,840 |
| 2019-04-15 | $7.02 | $7.13 | $6.68 | $6.69 | $6.69 | 19,092,010 |
| 2019-04-12 | $6.95 | $7.22 | $6.95 | $7.02 | $7.02 | 12,471,110 |
| 2019-04-11 | $7.32 | $7.33 | $6.97 | $6.99 | $6.99 | 15,208,730 |
| 2019-04-10 | $7.11 | $7.38 | $6.91 | $7.31 | $7.31 | 21,795,700 |
| 2019-04-09 | $7.18 | $7.29 | $7.10 | $7.20 | $7.20 | 14,780,060 |
| 2019-04-08 | $7.36 | $7.50 | $7.01 | $7.18 | $7.18 | 24,115,510 |
| 2019-04-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2019-04-04 | $7.57 | $7.66 | $7.31 | $7.34 | $7.34 | 26,016,720 |
| 2019-04-03 | $7.35 | $7.85 | $7.17 | $7.57 | $7.57 | 38,486,060 |
| 2019-04-02 | $7.59 | $7.97 | $7.38 | $7.57 | $7.57 | 62,182,470 |
| 2019-04-01 | $6.70 | $7.38 | $6.70 | $7.38 | $7.38 | 33,733,100 |
| 2019-03-29 | $6.52 | $6.77 | $6.40 | $6.71 | $6.71 | 24,478,390 |
| 2019-03-28 | $6.73 | $6.80 | $6.40 | $6.42 | $6.42 | 26,777,530 |
| 2019-03-27 | $6.78 | $6.94 | $6.55 | $6.88 | $6.88 | 28,525,150 |
| 2019-03-26 | $7.17 | $7.25 | $6.67 | $6.76 | $6.76 | 38,647,410 |
| 2019-03-25 | $7.33 | $7.60 | $7.06 | $7.30 | $7.30 | 51,631,910 |
| 2019-03-22 | $8.07 | $8.43 | $7.68 | $7.78 | $7.78 | 88,073,330 |
| 2019-03-21 | $7.66 | $7.66 | $7.28 | $7.66 | $7.66 | 40,923,680 |
| 2019-03-20 | $6.33 | $6.96 | $6.25 | $6.96 | $6.96 | 64,811,300 |
| 2019-03-19 | $6.33 | $6.33 | $6.30 | $6.33 | $6.33 | 24,318,640 |
| 2019-03-18 | $5.62 | $5.77 | $5.55 | $5.75 | $5.75 | 11,485,020 |
| 2019-03-15 | $5.55 | $5.63 | $5.49 | $5.54 | $5.54 | 9,756,580 |
| 2019-03-14 | $5.73 | $5.83 | $5.40 | $5.49 | $5.49 | 14,032,800 |
| 2019-03-13 | $6.00 | $6.09 | $5.70 | $5.77 | $5.77 | 17,664,780 |
| 2019-03-12 | $6.09 | $6.25 | $5.89 | $6.01 | $6.01 | 25,182,440 |
| 2019-03-11 | $6.05 | $6.07 | $5.80 | $6.02 | $6.02 | 21,946,020 |
| 2019-03-08 | $6.00 | $6.14 | $5.75 | $5.85 | $5.85 | 31,274,620 |
| 2019-03-07 | $5.92 | $6.17 | $5.90 | $6.03 | $6.03 | 32,826,610 |
| 2019-03-06 | $5.70 | $6.30 | $5.66 | $6.13 | $6.13 | 42,743,670 |
| 2019-03-05 | $5.50 | $5.85 | $5.41 | $5.75 | $5.75 | 32,286,550 |
| 2019-03-04 | $5.46 | $5.68 | $5.41 | $5.50 | $5.50 | 27,144,550 |
| 2019-03-01 | $5.40 | $5.70 | $5.30 | $5.46 | $5.46 | 21,779,370 |
| 2019-02-28 | $5.33 | $5.66 | $5.24 | $5.45 | $5.45 | 32,107,730 |
| 2019-02-27 | $5.64 | $5.64 | $5.20 | $5.33 | $5.33 | 23,654,780 |
| 2019-02-26 | $5.34 | $5.86 | $5.22 | $5.60 | $5.60 | 37,417,860 |
| 2019-02-25 | $5.10 | $5.42 | $5.05 | $5.36 | $5.36 | 34,496,350 |
| 2019-02-22 | $5.02 | $5.38 | $4.91 | $5.15 | $5.15 | 36,546,340 |
| 2019-02-21 | $4.95 | $5.16 | $4.85 | $5.02 | $5.02 | 26,292,940 |
| 2019-02-20 | $4.97 | $5.08 | $4.80 | $5.02 | $5.02 | 30,954,200 |
| 2019-02-19 | $4.66 | $5.15 | $4.60 | $5.10 | $5.10 | 45,031,920 |
| 2019-02-18 | $4.34 | $4.77 | $4.34 | $4.68 | $4.68 | 26,598,470 |
| 2019-02-15 | $4.38 | $4.41 | $4.32 | $4.34 | $4.34 | 9,611,460 |
| 2019-02-14 | $4.27 | $4.55 | $4.23 | $4.43 | $4.43 | 15,531,380 |
| 2019-02-13 | $4.24 | $4.33 | $4.15 | $4.29 | $4.29 | 10,515,030 |
| 2019-02-12 | $4.15 | $4.39 | $4.15 | $4.22 | $4.22 | 10,222,030 |
| 2019-02-11 | $4.05 | $4.16 | $4.03 | $4.14 | $4.14 | 7,935,240 |
| 2019-02-08 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-02-07 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-02-06 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-02-05 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-02-04 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| 2019-02-01 | $3.92 | $4.02 | $3.85 | $4.00 | $4.00 | 5,937,540 |
| 2019-01-31 | $3.96 | $4.10 | $3.92 | $3.92 | $3.92 | 18,630,900 |
| 2019-01-30 | $4.70 | $4.70 | $4.32 | $4.35 | $4.35 | 12,296,560 |
| 2019-01-29 | $4.80 | $4.80 | $4.48 | $4.60 | $4.60 | 16,378,240 |
| 2019-01-28 | $4.73 | $5.13 | $4.67 | $4.86 | $4.86 | 23,004,890 |
| 2019-01-25 | $4.63 | $4.75 | $4.60 | $4.66 | $4.66 | 10,382,370 |
| 2019-01-24 | $4.70 | $4.77 | $4.58 | $4.64 | $4.64 | 10,670,880 |
| 2019-01-23 | $4.66 | $4.80 | $4.66 | $4.76 | $4.76 | 13,773,830 |
| 2019-01-22 | $4.70 | $4.78 | $4.66 | $4.69 | $4.69 | 9,621,830 |
| 2019-01-21 | $4.71 | $4.80 | $4.66 | $4.70 | $4.70 | 9,204,920 |
| 2019-01-18 | $4.86 | $4.86 | $4.65 | $4.70 | $4.70 | 13,881,900 |
| 2019-01-17 | $4.92 | $4.93 | $4.68 | $4.80 | $4.80 | 22,914,750 |
| 2019-01-16 | $5.07 | $5.08 | $4.84 | $4.95 | $4.95 | 17,147,250 |
| 2019-01-15 | $4.98 | $5.14 | $4.91 | $5.05 | $5.05 | 23,347,460 |
| 2019-01-14 | $5.15 | $5.17 | $4.95 | $5.03 | $5.03 | 19,908,320 |
| 2019-01-11 | $5.20 | $5.58 | $5.00 | $5.12 | $5.12 | 43,082,560 |
| 2019-01-10 | $5.07 | $5.67 | $4.99 | $5.42 | $5.42 | 49,760,680 |
| 2019-01-09 | $4.59 | $5.15 | $4.45 | $5.15 | $5.15 | 35,111,050 |
| 2019-01-08 | $5.00 | $5.03 | $4.66 | $4.68 | $4.68 | 38,458,610 |
| 2019-01-07 | $4.18 | $4.57 | $4.13 | $4.57 | $4.57 | 14,311,080 |
| 2019-01-04 | $4.02 | $4.18 | $3.97 | $4.15 | $4.15 | 9,807,010 |
| 2019-01-03 | $4.18 | $4.18 | $4.07 | $4.09 | $4.09 | 8,077,700 |
| 2019-01-02 | $4.21 | $4.23 | $4.07 | $4.20 | $4.20 | 11,994,180 |
| 2019-01-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-12-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-12-28 | $4.52 | $4.55 | $4.25 | $4.27 | $4.27 | 21,130,690 |
| 2018-12-27 | $4.34 | $4.47 | $4.34 | $4.47 | $4.47 | 8,486,630 |
| 2018-12-26 | $4.03 | $4.07 | $4.00 | $4.06 | $4.06 | 2,333,800 |
| 2018-12-25 | $4.03 | $4.04 | $3.94 | $4.03 | $4.03 | 3,385,800 |
| 2018-12-24 | $4.10 | $4.10 | $4.03 | $4.09 | $4.09 | 2,037,880 |
| 2018-12-21 | $4.05 | $4.09 | $4.03 | $4.09 | $4.09 | 2,271,400 |
| 2018-12-20 | $4.00 | $4.07 | $3.99 | $4.04 | $4.04 | 1,822,400 |
| 2018-12-19 | $4.13 | $4.13 | $4.01 | $4.02 | $4.02 | 2,283,830 |
| 2018-12-18 | $4.05 | $4.12 | $4.03 | $4.11 | $4.11 | 3,288,470 |
| 2018-12-17 | $4.00 | $4.09 | $4.00 | $4.05 | $4.05 | 2,267,700 |
| 2018-12-14 | $4.24 | $4.24 | $4.04 | $4.07 | $4.07 | 5,302,500 |
| 2018-12-13 | $4.19 | $4.29 | $4.16 | $4.25 | $4.25 | 3,912,830 |
| 2018-12-12 | $4.21 | $4.23 | $4.19 | $4.20 | $4.20 | 2,609,780 |
| 2018-12-11 | $4.23 | $4.27 | $4.16 | $4.21 | $4.21 | 3,464,120 |
| 2018-12-10 | $4.28 | $4.30 | $4.20 | $4.23 | $4.23 | 2,759,500 |
| 2018-12-07 | $4.32 | $4.38 | $4.26 | $4.30 | $4.30 | 3,979,330 |
| 2018-12-06 | $4.39 | $4.47 | $4.31 | $4.36 | $4.36 | 3,321,320 |
| 2018-12-05 | $4.47 | $4.50 | $4.40 | $4.43 | $4.43 | 3,399,010 |
| 2018-12-04 | $4.47 | $4.55 | $4.47 | $4.52 | $4.52 | 4,402,990 |
| 2018-12-03 | $4.50 | $4.52 | $4.35 | $4.51 | $4.51 | 6,235,450 |
| 2018-11-30 | $4.36 | $4.39 | $4.15 | $4.39 | $4.39 | 5,769,150 |
| 2018-11-29 | $4.49 | $4.70 | $4.35 | $4.36 | $4.36 | 7,184,430 |
| 2018-11-28 | $4.40 | $4.49 | $4.32 | $4.46 | $4.46 | 3,516,800 |
| 2018-11-27 | $4.44 | $4.45 | $4.34 | $4.43 | $4.43 | 4,072,650 |
| 2018-11-26 | $4.36 | $4.45 | $4.33 | $4.36 | $4.36 | 3,651,660 |
| 2018-11-23 | $4.69 | $4.69 | $4.31 | $4.31 | $4.31 | 6,518,260 |
| 2018-11-22 | $4.73 | $4.75 | $4.63 | $4.68 | $4.68 | 4,358,000 |
| 2018-11-21 | $4.55 | $4.69 | $4.55 | $4.68 | $4.68 | 4,511,650 |
| 2018-11-20 | $4.80 | $4.82 | $4.61 | $4.64 | $4.64 | 6,812,200 |
| 2018-11-19 | $4.76 | $4.81 | $4.67 | $4.80 | $4.80 | 5,869,170 |
| 2018-11-16 | $4.77 | $4.84 | $4.71 | $4.75 | $4.75 | 7,706,470 |
| 2018-11-15 | $4.69 | $4.84 | $4.62 | $4.76 | $4.76 | 8,360,600 |
| 2018-11-14 | $4.65 | $4.77 | $4.62 | $4.69 | $4.69 | 6,942,770 |
| 2018-11-13 | $4.47 | $4.71 | $4.47 | $4.65 | $4.65 | 8,650,360 |
| 2018-11-12 | $4.38 | $4.58 | $4.38 | $4.55 | $4.55 | 4,941,730 |
| 2018-11-09 | $4.34 | $4.50 | $4.34 | $4.43 | $4.43 | 3,027,840 |
| 2018-11-08 | $4.52 | $4.56 | $4.42 | $4.42 | $4.42 | 3,759,560 |
| 2018-11-07 | $4.55 | $4.60 | $4.47 | $4.49 | $4.49 | 5,429,420 |
| 2018-11-06 | $4.50 | $4.70 | $4.43 | $4.61 | $4.61 | 7,997,060 |
| 2018-11-05 | $4.52 | $4.57 | $4.44 | $4.50 | $4.50 | 6,342,110 |
| 2018-11-02 | $4.48 | $4.63 | $4.38 | $4.56 | $4.56 | 9,816,700 |
| 2018-11-01 | $4.38 | $4.54 | $4.30 | $4.40 | $4.40 | 8,294,690 |
| 2018-10-31 | $4.19 | $4.45 | $4.19 | $4.40 | $4.40 | 8,516,720 |
| 2018-10-30 | $4.16 | $4.26 | $4.11 | $4.19 | $4.19 | 2,686,790 |
| 2018-10-29 | $4.25 | $4.27 | $4.12 | $4.17 | $4.17 | 2,177,120 |
| 2018-10-26 | $4.32 | $4.37 | $4.25 | $4.28 | $4.28 | 2,989,540 |
| 2018-10-25 | $4.19 | $4.28 | $4.03 | $4.27 | $4.27 | 3,043,990 |
| 2018-10-24 | $4.25 | $4.54 | $4.19 | $4.35 | $4.35 | 4,681,480 |
| 2018-10-23 | $4.32 | $4.42 | $4.21 | $4.26 | $4.26 | 3,360,160 |
| 2018-10-22 | $4.10 | $4.33 | $4.10 | $4.32 | $4.32 | 5,098,540 |
| 2018-10-19 | $4.05 | $4.18 | $3.90 | $4.10 | $4.10 | 3,329,100 |
| 2018-10-18 | $4.20 | $4.20 | $3.98 | $4.01 | $4.01 | 2,963,160 |
| 2018-10-17 | $4.18 | $4.25 | $4.12 | $4.21 | $4.21 | 2,440,880 |
| 2018-10-16 | $4.28 | $4.38 | $4.06 | $4.15 | $4.15 | 2,687,650 |
| 2018-10-15 | $4.31 | $4.43 | $4.27 | $4.27 | $4.27 | 2,565,300 |
| 2018-10-12 | $4.50 | $4.65 | $4.20 | $4.35 | $4.35 | 5,210,520 |
| 2018-10-11 | $4.82 | $4.86 | $4.55 | $4.55 | $4.55 | 7,850,060 |
| 2018-10-10 | $5.11 | $5.13 | $5.01 | $5.05 | $5.05 | 4,786,760 |
| 2018-10-09 | $4.96 | $5.15 | $4.91 | $5.11 | $5.11 | 7,365,080 |
| 2018-10-08 | $4.92 | $5.07 | $4.86 | $4.98 | $4.98 | 5,243,020 |
| 2018-10-05 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-10-04 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-10-03 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-10-02 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-10-01 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2018-09-28 | $4.89 | $5.05 | $4.89 | $5.01 | $5.01 | 3,443,410 |
| 2018-09-27 | $5.05 | $5.23 | $4.88 | $4.92 | $4.92 | 5,151,820 |
| 2018-09-26 | $5.10 | $5.10 | $5.02 | $5.04 | $5.04 | 4,422,810 |
| 2018-09-25 | $5.05 | $5.11 | $5.02 | $5.08 | $5.08 | 3,931,820 |
| 2018-09-24 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2018-09-21 | $5.07 | $5.21 | $5.06 | $5.12 | $5.12 | 7,802,500 |
| 2018-09-20 | $5.10 | $5.29 | $5.02 | $5.12 | $5.12 | 10,918,270 |
| 2018-09-19 | $4.88 | $5.41 | $4.84 | $5.14 | $5.14 | 13,557,750 |
| 2018-09-18 | $4.80 | $4.99 | $4.70 | $4.92 | $4.92 | 5,974,900 |
| 2018-09-17 | $4.82 | $4.86 | $4.77 | $4.77 | $4.77 | 2,147,090 |
| 2018-09-14 | $4.91 | $4.94 | $4.76 | $4.79 | $4.79 | 3,530,830 |
| 2018-09-13 | $4.85 | $4.93 | $4.82 | $4.92 | $4.92 | 3,355,510 |
| 2018-09-12 | $4.81 | $5.10 | $4.77 | $4.87 | $4.87 | 5,775,110 |
| 2018-09-11 | $4.77 | $4.86 | $4.73 | $4.81 | $4.81 | 2,676,060 |
| 2018-09-10 | $4.92 | $4.96 | $4.73 | $4.74 | $4.74 | 3,150,380 |
| 2018-09-07 | $4.93 | $5.02 | $4.89 | $4.92 | $4.92 | 3,233,910 |
| 2018-09-06 | $5.06 | $5.06 | $4.90 | $4.96 | $4.96 | 3,479,790 |
| 2018-09-05 | $5.12 | $5.22 | $5.02 | $5.06 | $5.06 | 3,575,770 |
| 2018-09-04 | $5.00 | $5.12 | $4.94 | $5.12 | $5.12 | 3,726,130 |
| 2018-09-03 | $4.95 | $5.01 | $4.87 | $4.96 | $4.96 | 2,406,900 |
| 2018-08-31 | $4.98 | $5.04 | $4.91 | $5.00 | $5.00 | 2,516,810 |
| 2018-08-30 | $5.14 | $5.19 | $5.00 | $5.01 | $5.01 | 3,566,510 |
| 2018-08-29 | $5.19 | $5.22 | $5.12 | $5.14 | $5.14 | 3,397,660 |
| 2018-08-28 | $5.29 | $5.30 | $5.18 | $5.23 | $5.23 | 5,343,260 |
| 2018-08-27 | $5.21 | $5.34 | $5.21 | $5.31 | $5.31 | 6,319,970 |
| 2018-08-24 | $5.35 | $5.37 | $5.24 | $5.27 | $5.27 | 6,833,090 |
| 2018-08-23 | $5.16 | $5.55 | $5.13 | $5.37 | $5.37 | 13,552,640 |
| 2018-08-22 | $5.09 | $5.19 | $5.09 | $5.15 | $5.15 | 5,916,340 |
| 2018-08-21 | $5.09 | $5.22 | $5.02 | $5.13 | $5.13 | 6,354,320 |
| 2018-08-20 | $5.09 | $5.10 | $4.94 | $5.09 | $5.09 | 5,275,780 |
| 2018-08-17 | $5.40 | $5.41 | $5.05 | $5.10 | $5.10 | 8,201,060 |
| 2018-08-16 | $5.33 | $5.44 | $5.26 | $5.31 | $5.31 | 8,024,760 |
| 2018-08-15 | $5.60 | $5.62 | $5.38 | $5.40 | $5.40 | 15,045,550 |
| 2018-08-14 | $5.63 | $5.78 | $5.58 | $5.70 | $5.70 | 14,381,460 |
| 2018-08-13 | $5.71 | $5.90 | $5.62 | $5.72 | $5.72 | 22,166,100 |
| 2018-08-10 | $6.44 | $6.75 | $5.91 | $6.00 | $6.00 | 39,891,850 |
| 2018-08-09 | $6.10 | $6.14 | $6.10 | $6.14 | $6.14 | 7,598,010 |
| 2018-08-08 | $5.00 | $5.58 | $4.99 | $5.58 | $5.58 | 9,535,620 |
| 2018-08-07 | $4.85 | $5.09 | $4.85 | $5.07 | $5.07 | 5,094,480 |
| 2018-08-06 | $4.76 | $4.96 | $4.72 | $4.90 | $4.90 | 3,189,320 |
| 2018-08-03 | $4.80 | $4.95 | $4.80 | $4.86 | $4.86 | 3,787,710 |
| 2018-08-02 | $5.17 | $5.17 | $4.69 | $4.84 | $4.84 | 7,092,500 |
| 2018-08-01 | $5.25 | $5.37 | $5.14 | $5.17 | $5.17 | 5,379,860 |
| 2018-07-31 | $5.41 | $5.59 | $5.23 | $5.28 | $5.28 | 7,861,440 |
| 2018-07-30 | $5.28 | $5.67 | $5.26 | $5.48 | $5.48 | 12,023,420 |
| 2018-07-27 | $5.28 | $5.45 | $5.17 | $5.35 | $5.35 | 10,485,270 |
| 2018-07-26 | $5.10 | $5.28 | $5.10 | $5.28 | $5.28 | 7,192,990 |
| 2018-07-25 | $5.03 | $5.48 | $5.03 | $5.21 | $5.21 | 12,355,640 |
| 2018-07-24 | $4.95 | $5.10 | $4.95 | $5.05 | $5.05 | 6,239,690 |
| 2018-07-23 | $4.86 | $4.98 | $4.86 | $4.95 | $4.95 | 2,600,150 |
| 2018-07-20 | $4.80 | $4.94 | $4.79 | $4.88 | $4.88 | 2,584,300 |
| 2018-07-19 | $4.91 | $4.95 | $4.81 | $4.84 | $4.84 | 2,395,570 |
| 2018-07-18 | $4.95 | $5.01 | $4.91 | $4.92 | $4.92 | 2,492,760 |
| 2018-07-17 | $5.01 | $5.01 | $4.89 | $4.96 | $4.96 | 2,643,910 |
| 2018-07-16 | $4.89 | $5.08 | $4.81 | $4.97 | $4.97 | 4,630,920 |
| 2018-07-13 | $4.88 | $4.99 | $4.85 | $4.87 | $4.87 | 4,207,290 |
| 2018-07-12 | $4.79 | $5.15 | $4.76 | $4.95 | $4.95 | 5,885,700 |
| 2018-07-11 | $4.90 | $4.90 | $4.71 | $4.79 | $4.79 | 2,839,370 |
| 2018-07-10 | $4.93 | $5.06 | $4.86 | $4.94 | $4.94 | 3,381,960 |
| 2018-07-09 | $4.90 | $5.03 | $4.84 | $4.94 | $4.94 | 3,075,600 |
| 2018-07-06 | $4.74 | $4.93 | $4.73 | $4.86 | $4.86 | 3,328,190 |
| 2018-07-05 | $5.05 | $5.06 | $4.80 | $4.80 | $4.80 | 5,365,310 |
| 2018-07-04 | $5.09 | $5.48 | $4.98 | $5.14 | $5.14 | 8,248,050 |
| 2018-07-03 | $4.88 | $5.03 | $4.86 | $5.01 | $5.01 | 3,044,740 |
| 2018-07-02 | $5.01 | $5.06 | $4.87 | $4.88 | $4.88 | 2,622,780 |
| 2018-06-29 | $4.92 | $5.02 | $4.86 | $5.01 | $5.01 | 3,575,320 |
| 2018-06-28 | $4.78 | $4.97 | $4.78 | $4.93 | $4.93 | 4,134,050 |
| 2018-06-27 | $4.94 | $4.98 | $4.79 | $4.80 | $4.80 | 3,553,300 |
| 2018-06-26 | $4.69 | $4.99 | $4.64 | $4.98 | $4.98 | 3,902,880 |
| 2018-06-25 | $4.75 | $4.88 | $4.70 | $4.78 | $4.78 | 2,680,930 |
| 2018-06-22 | $4.58 | $4.82 | $4.52 | $4.74 | $4.74 | 3,382,850 |
| 2018-06-21 | $4.95 | $4.96 | $4.57 | $4.59 | $4.59 | 3,473,900 |
| 2018-06-20 | $4.79 | $5.03 | $4.74 | $4.93 | $4.93 | 2,995,910 |
| 2018-06-19 | $5.25 | $5.26 | $4.80 | $4.81 | $4.81 | 5,217,700 |
| 2018-06-18 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2018-06-15 | $5.65 | $5.67 | $5.28 | $5.33 | $5.33 | 3,405,970 |
| 2018-06-14 | $5.73 | $5.83 | $5.61 | $5.62 | $5.62 | 2,215,490 |
| 2018-06-13 | $6.00 | $6.00 | $5.75 | $5.78 | $5.78 | 2,197,930 |
| 2018-06-12 | $5.93 | $6.05 | $5.88 | $5.97 | $5.97 | 2,170,980 |
| 2018-06-11 | $6.08 | $6.11 | $5.89 | $5.91 | $5.91 | 2,032,770 |
| 2018-06-08 | $6.12 | $6.13 | $6.00 | $6.03 | $6.03 | 1,686,120 |
| 2018-06-07 | $6.25 | $6.25 | $6.11 | $6.12 | $6.12 | 2,609,800 |
| 2018-06-06 | $6.18 | $6.45 | $6.09 | $6.25 | $6.25 | 3,768,310 |
| 2018-06-05 | $6.03 | $6.48 | $6.03 | $6.25 | $6.25 | 3,024,600 |
| 2018-06-04 | $6.18 | $6.18 | $6.06 | $6.11 | $6.11 | 967,890 |
| 2018-06-01 | $6.20 | $6.25 | $6.04 | $6.09 | $6.09 | 1,582,960 |
| 2018-05-31 | $6.19 | $6.30 | $6.19 | $6.21 | $6.21 | 1,340,960 |
| 2018-05-30 | $6.57 | $6.57 | $5.96 | $6.19 | $6.19 | 3,190,190 |
| 2018-05-29 | $6.66 | $6.73 | $6.57 | $6.61 | $6.61 | 1,742,260 |
| 2018-05-28 | $6.83 | $6.85 | $6.64 | $6.70 | $6.70 | 2,710,990 |
| 2018-05-25 | $6.69 | $7.03 | $6.68 | $6.82 | $6.82 | 3,893,130 |
| 2018-05-24 | $6.76 | $6.84 | $6.71 | $6.72 | $6.72 | 1,413,200 |
| 2018-05-23 | $6.86 | $6.89 | $6.75 | $6.78 | $6.78 | 2,100,430 |
| 2018-05-22 | $6.86 | $6.95 | $6.86 | $6.90 | $6.90 | 2,275,810 |
| 2018-05-21 | $7.00 | $7.04 | $6.88 | $6.95 | $6.95 | 4,470,300 |
| 2018-05-18 | $6.63 | $7.01 | $6.63 | $7.00 | $7.00 | 7,167,020 |
| 2018-05-17 | $6.69 | $6.77 | $6.62 | $6.67 | $6.67 | 1,599,820 |
| 2018-05-16 | $6.65 | $6.90 | $6.65 | $6.78 | $6.78 | 2,102,360 |
| 2018-05-15 | $6.75 | $6.76 | $6.64 | $6.75 | $6.75 | 1,481,870 |
| 2018-05-14 | $6.70 | $6.79 | $6.62 | $6.67 | $6.67 | 1,706,420 |
| 2018-05-11 | $6.92 | $6.95 | $6.65 | $6.74 | $6.74 | 2,753,880 |
| 2018-05-10 | $6.84 | $6.93 | $6.78 | $6.82 | $6.82 | 2,403,000 |
| 2018-05-09 | $6.81 | $7.00 | $6.66 | $6.88 | $6.88 | 3,155,620 |
| 2018-05-08 | $6.87 | $6.87 | $6.76 | $6.81 | $6.81 | 1,499,580 |
| 2018-05-07 | $6.77 | $6.85 | $6.68 | $6.82 | $6.82 | 1,805,400 |
| 2018-05-04 | $6.71 | $6.85 | $6.62 | $6.72 | $6.72 | 1,445,830 |
| 2018-05-03 | $6.53 | $6.76 | $6.52 | $6.72 | $6.72 | 2,294,990 |
| 2018-05-02 | $6.77 | $6.85 | $6.46 | $6.52 | $6.52 | 2,353,490 |
| 2018-05-01 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2018-04-30 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2018-04-27 | $6.77 | $6.83 | $6.72 | $6.77 | $6.77 | 1,623,700 |
| 2018-04-26 | $6.91 | $7.02 | $6.71 | $6.75 | $6.75 | 2,326,800 |
| 2018-04-25 | $6.86 | $7.03 | $6.84 | $6.99 | $6.99 | 1,616,880 |
| 2018-04-24 | $6.85 | $6.95 | $6.75 | $6.94 | $6.94 | 1,837,400 |
| 2018-04-23 | $6.89 | $7.00 | $6.71 | $6.81 | $6.81 | 2,485,670 |
| 2018-04-20 | $7.15 | $7.15 | $6.90 | $6.91 | $6.91 | 2,256,860 |
| 2018-04-19 | $7.12 | $7.20 | $7.08 | $7.15 | $7.15 | 2,053,460 |
| 2018-04-18 | $7.13 | $7.18 | $6.86 | $7.14 | $7.14 | 3,343,680 |
| 2018-04-17 | $7.16 | $7.26 | $7.05 | $7.09 | $7.09 | 2,581,100 |
| 2018-04-16 | $7.33 | $7.33 | $7.10 | $7.19 | $7.19 | 3,240,060 |
| 2018-04-13 | $7.32 | $7.49 | $7.27 | $7.33 | $7.33 | 4,423,430 |
| 2018-04-12 | $7.18 | $7.88 | $7.15 | $7.51 | $7.51 | 9,779,130 |
| 2018-04-11 | $7.16 | $7.26 | $7.14 | $7.20 | $7.20 | 2,517,350 |
| 2018-04-10 | $7.12 | $7.25 | $7.05 | $7.16 | $7.16 | 2,371,950 |
| 2018-04-09 | $7.00 | $7.20 | $7.00 | $7.12 | $7.12 | 3,180,220 |
| 2018-04-06 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2018-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2018-04-04 | $7.19 | $7.54 | $7.13 | $7.23 | $7.23 | 5,347,700 |
| 2018-04-03 | $7.23 | $7.23 | $7.00 | $7.16 | $7.16 | 2,774,650 |
| 2018-04-02 | $7.21 | $7.43 | $7.21 | $7.33 | $7.33 | 2,856,170 |
| 2018-03-30 | $7.25 | $7.34 | $7.21 | $7.28 | $7.28 | 2,938,770 |
| 2018-03-29 | $7.14 | $7.59 | $7.07 | $7.28 | $7.28 | 5,648,290 |
| 2018-03-28 | $7.19 | $7.19 | $7.06 | $7.08 | $7.08 | 1,817,470 |
| 2018-03-27 | $7.10 | $7.21 | $7.05 | $7.20 | $7.20 | 2,994,580 |
| 2018-03-26 | $6.85 | $7.08 | $6.70 | $7.04 | $7.04 | 2,836,830 |
| 2018-03-23 | $7.30 | $7.30 | $6.78 | $6.92 | $6.92 | 4,338,780 |
| 2018-03-22 | $7.52 | $7.59 | $7.38 | $7.47 | $7.47 | 2,515,940 |
| 2018-03-21 | $7.56 | $7.69 | $7.49 | $7.51 | $7.51 | 3,207,620 |
| 2018-03-20 | $7.50 | $7.66 | $7.43 | $7.57 | $7.57 | 3,589,240 |
| 2018-03-19 | $7.67 | $7.68 | $7.46 | $7.52 | $7.52 | 2,483,330 |
| 2018-03-16 | $7.59 | $7.69 | $7.59 | $7.62 | $7.62 | 1,842,420 |
| 2018-03-15 | $7.57 | $7.73 | $7.54 | $7.65 | $7.65 | 3,386,820 |
| 2018-03-14 | $8.08 | $8.08 | $7.75 | $7.82 | $7.82 | 5,476,590 |
| 2018-03-13 | $7.83 | $7.94 | $7.76 | $7.78 | $7.78 | 3,798,610 |
| 2018-03-12 | $7.78 | $7.87 | $7.76 | $7.83 | $7.83 | 3,890,250 |
| 2018-03-09 | $7.69 | $7.76 | $7.60 | $7.74 | $7.74 | 3,134,010 |
| 2018-03-08 | $7.66 | $7.73 | $7.61 | $7.69 | $7.69 | 1,967,540 |
| 2018-03-07 | $7.73 | $7.79 | $7.58 | $7.60 | $7.60 | 2,499,830 |
| 2018-03-06 | $7.63 | $7.80 | $7.57 | $7.74 | $7.74 | 3,057,800 |
| 2018-03-05 | $7.59 | $7.66 | $7.53 | $7.63 | $7.63 | 1,862,700 |
| 2018-03-02 | $7.61 | $7.69 | $7.58 | $7.61 | $7.61 | 1,869,650 |
| 2018-03-01 | $7.58 | $7.70 | $7.58 | $7.66 | $7.66 | 2,037,610 |
| 2018-02-28 | $7.79 | $7.80 | $7.56 | $7.64 | $7.64 | 3,480,310 |
| 2018-02-27 | $7.50 | $8.08 | $7.44 | $7.77 | $7.77 | 5,982,460 |
| 2018-02-26 | $7.36 | $7.55 | $7.33 | $7.50 | $7.50 | 2,630,020 |
| 2018-02-23 | $7.37 | $7.39 | $7.27 | $7.36 | $7.36 | 1,093,100 |
| 2018-02-22 | $7.19 | $7.36 | $7.19 | $7.32 | $7.32 | 1,185,970 |
| 2018-02-21 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2018-02-20 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2018-02-19 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2018-02-16 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2018-02-15 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2018-02-14 | $7.17 | $7.22 | $7.12 | $7.16 | $7.16 | 1,199,330 |
| 2018-02-13 | $7.25 | $7.33 | $7.09 | $7.11 | $7.11 | 1,631,800 |
| 2018-02-12 | $7.00 | $7.30 | $7.00 | $7.14 | $7.14 | 1,915,430 |
| 2018-02-09 | $7.40 | $7.40 | $6.84 | $6.96 | $6.96 | 4,739,630 |
| 2018-02-08 | $7.47 | $7.77 | $7.47 | $7.59 | $7.59 | 2,007,180 |
| 2018-02-07 | $7.88 | $7.99 | $7.40 | $7.63 | $7.63 | 4,083,650 |
| 2018-02-06 | $7.78 | $8.39 | $7.66 | $7.72 | $7.72 | 6,481,340 |
| 2018-02-05 | $7.47 | $7.72 | $7.10 | $7.65 | $7.65 | 2,563,270 |
| 2018-02-02 | $7.75 | $7.75 | $7.10 | $7.53 | $7.53 | 3,250,300 |
| 2018-02-01 | $8.68 | $8.80 | $7.76 | $7.77 | $7.77 | 8,195,390 |
| 2018-01-31 | $8.88 | $8.91 | $8.60 | $8.62 | $8.62 | 3,221,430 |
| 2018-01-30 | $9.01 | $9.04 | $8.79 | $8.89 | $8.89 | 2,701,280 |
| 2018-01-29 | $9.04 | $9.05 | $8.90 | $8.99 | $8.99 | 3,791,270 |
| 2018-01-26 | $8.85 | $9.02 | $8.84 | $9.01 | $9.01 | 5,155,250 |
| 2018-01-25 | $9.00 | $9.08 | $8.92 | $8.95 | $8.95 | 6,156,400 |
| 2018-01-24 | $8.81 | $8.90 | $8.70 | $8.87 | $8.87 | 3,675,240 |
| 2018-01-23 | $8.88 | $9.05 | $8.81 | $8.87 | $8.87 | 3,515,240 |
| 2018-01-22 | $8.81 | $8.89 | $8.80 | $8.87 | $8.87 | 2,683,430 |
| 2018-01-19 | $8.94 | $8.95 | $8.73 | $8.83 | $8.83 | 3,498,620 |
| 2018-01-18 | $8.95 | $8.98 | $8.85 | $8.94 | $8.94 | 3,164,310 |
| 2018-01-17 | $8.85 | $9.00 | $8.66 | $8.94 | $8.94 | 5,714,670 |
| 2018-01-16 | $8.80 | $9.08 | $8.75 | $8.91 | $8.91 | 5,368,780 |
| 2018-01-15 | $8.71 | $8.98 | $8.71 | $8.74 | $8.74 | 5,714,750 |
| 2018-01-12 | $8.65 | $9.12 | $8.58 | $8.91 | $8.91 | 7,826,350 |
| 2018-01-11 | $8.75 | $8.75 | $8.55 | $8.68 | $8.68 | 3,935,280 |
| 2018-01-10 | $8.85 | $8.90 | $8.65 | $8.77 | $8.77 | 3,943,140 |
| 2018-01-09 | $9.04 | $9.13 | $8.81 | $8.86 | $8.86 | 5,274,500 |
| 2018-01-08 | $8.90 | $9.07 | $8.76 | $8.96 | $8.96 | 7,603,240 |
| 2018-01-05 | $8.71 | $9.08 | $8.54 | $8.94 | $8.94 | 12,605,730 |
| 2018-01-04 | $8.36 | $8.97 | $8.32 | $8.74 | $8.74 | 11,905,970 |
| 2018-01-03 | $8.27 | $8.40 | $8.27 | $8.36 | $8.36 | 3,152,930 |
| 2018-01-02 | $8.39 | $8.40 | $8.24 | $8.32 | $8.32 | 3,215,560 |
| 2018-01-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2017-12-29 | $8.36 | $8.44 | $8.29 | $8.39 | $8.39 | 2,792,330 |
| 2017-12-28 | $8.33 | $8.45 | $8.20 | $8.42 | $8.42 | 4,648,770 |
| 2017-12-27 | $8.13 | $8.75 | $8.06 | $8.41 | $8.41 | 8,131,020 |
| 2017-12-26 | $8.06 | $8.14 | $8.03 | $8.13 | $8.13 | 1,470,500 |
| 2017-12-25 | $8.28 | $8.28 | $8.02 | $8.07 | $8.07 | 2,113,950 |
| 2017-12-22 | $8.26 | $8.35 | $8.19 | $8.29 | $8.29 | 2,594,640 |
| 2017-12-21 | $8.13 | $8.33 | $8.12 | $8.25 | $8.25 | 2,333,350 |
| 2017-12-20 | $8.25 | $8.29 | $8.13 | $8.14 | $8.14 | 1,747,390 |
| 2017-12-19 | $8.24 | $8.33 | $8.22 | $8.29 | $8.29 | 1,975,590 |
| 2017-12-18 | $8.23 | $8.36 | $8.20 | $8.22 | $8.22 | 1,711,900 |
| 2017-12-15 | $8.19 | $8.27 | $8.16 | $8.25 | $8.25 | 1,863,710 |
| 2017-12-14 | $8.30 | $8.36 | $8.23 | $8.25 | $8.25 | 1,787,360 |
| 2017-12-13 | $8.25 | $8.41 | $8.11 | $8.31 | $8.31 | 2,410,600 |
| 2017-12-12 | $8.40 | $8.51 | $8.27 | $8.30 | $8.30 | 2,710,930 |
| 2017-12-11 | $8.28 | $8.43 | $8.22 | $8.40 | $8.40 | 3,478,100 |
| 2017-12-08 | $8.12 | $8.34 | $8.12 | $8.21 | $8.21 | 3,143,560 |
| 2017-12-07 | $8.15 | $8.51 | $8.10 | $8.23 | $8.23 | 3,939,690 |
| 2017-12-06 | $8.06 | $8.19 | $8.04 | $8.14 | $8.14 | 2,237,740 |
| 2017-12-05 | $8.50 | $8.56 | $8.02 | $8.13 | $8.13 | 4,824,240 |
| 2017-12-04 | $8.78 | $8.82 | $8.49 | $8.50 | $8.50 | 3,184,670 |
| 2017-12-01 | $8.75 | $8.84 | $8.73 | $8.77 | $8.77 | 1,749,120 |
| 2017-11-30 | $8.76 | $8.89 | $8.74 | $8.74 | $8.74 | 2,008,520 |
| 2017-11-29 | $8.88 | $8.95 | $8.71 | $8.82 | $8.82 | 2,215,070 |
| 2017-11-28 | $8.74 | $8.88 | $8.74 | $8.87 | $8.87 | 1,902,330 |
| 2017-11-27 | $8.70 | $8.84 | $8.65 | $8.81 | $8.81 | 2,071,420 |
| 2017-11-24 | $8.65 | $8.82 | $8.55 | $8.76 | $8.76 | 3,387,870 |
| 2017-11-23 | $8.80 | $9.38 | $8.76 | $8.78 | $8.78 | 6,382,280 |
| 2017-11-22 | $8.77 | $8.88 | $8.76 | $8.84 | $8.84 | 2,726,670 |
| 2017-11-21 | $8.88 | $8.90 | $8.68 | $8.81 | $8.81 | 3,750,980 |
| 2017-11-20 | $8.98 | $9.04 | $8.58 | $8.94 | $8.94 | 6,963,820 |
| 2017-11-17 | $9.83 | $9.89 | $9.09 | $9.24 | $9.24 | 5,798,700 |
| 2017-11-16 | $9.96 | $10.02 | $9.82 | $9.87 | $9.87 | 2,540,900 |
| 2017-11-15 | $10.00 | $10.01 | $9.83 | $9.96 | $9.96 | 2,363,310 |
| 2017-11-14 | $10.04 | $10.11 | $9.90 | $10.00 | $10.00 | 3,861,260 |
| 2017-11-13 | $10.26 | $10.26 | $9.99 | $10.06 | $10.06 | 4,706,990 |
| 2017-11-10 | $10.51 | $10.51 | $10.22 | $10.28 | $10.28 | 5,017,890 |
| 2017-11-09 | $10.04 | $10.48 | $10.02 | $10.44 | $10.44 | 8,741,410 |
| 2017-11-08 | $9.88 | $10.14 | $9.88 | $10.04 | $10.04 | 4,033,600 |
| 2017-11-07 | $9.98 | $9.98 | $9.50 | $9.96 | $9.96 | 3,184,190 |
| 2017-11-06 | $9.85 | $9.98 | $9.83 | $9.97 | $9.97 | 2,908,290 |
| 2017-11-03 | $10.02 | $10.14 | $9.85 | $9.89 | $9.89 | 4,257,270 |
| 2017-11-02 | $10.37 | $10.38 | $9.99 | $10.01 | $10.01 | 7,186,640 |
| 2017-11-01 | $10.36 | $10.46 | $10.20 | $10.36 | $10.36 | 3,994,070 |
| 2017-10-31 | $10.41 | $10.52 | $10.30 | $10.33 | $10.33 | 3,827,990 |
| 2017-10-30 | $10.87 | $10.88 | $10.18 | $10.46 | $10.46 | 7,947,120 |
| 2017-10-27 | $10.93 | $11.22 | $10.83 | $10.94 | $10.94 | 8,652,170 |
| 2017-10-26 | $10.85 | $11.36 | $10.70 | $10.97 | $10.97 | 12,273,710 |
| 2017-10-25 | $10.69 | $10.92 | $10.69 | $10.91 | $10.91 | 4,541,250 |
| 2017-10-24 | $10.91 | $10.98 | $10.66 | $10.81 | $10.81 | 8,533,260 |
| 2017-10-23 | $11.02 | $11.44 | $11.02 | $11.06 | $11.06 | 18,911,380 |
| 2017-10-20 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2017-10-19 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2017-10-18 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2017-10-17 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2017-10-16 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2017-10-13 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2017-10-12 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2017-10-11 | $10.71 | $10.84 | $10.71 | $10.77 | $10.77 | 3,758,660 |
| 2017-10-10 | $10.57 | $10.73 | $10.55 | $10.70 | $10.70 | 3,003,250 |
| 2017-10-09 | $10.58 | $10.67 | $10.45 | $10.66 | $10.66 | 4,665,140 |
| 2017-10-06 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-10-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2017-09-29 | $10.47 | $10.49 | $10.37 | $10.45 | $10.45 | 2,467,520 |
| 2017-09-28 | $10.46 | $10.59 | $10.31 | $10.35 | $10.35 | 3,230,000 |
| 2017-09-27 | $10.44 | $10.52 | $10.33 | $10.51 | $10.51 | 3,184,760 |
| 2017-09-26 | $10.37 | $10.40 | $10.29 | $10.33 | $10.33 | 2,359,860 |
| 2017-09-25 | $10.52 | $10.60 | $10.28 | $10.34 | $10.34 | 5,044,700 |
| 2017-09-22 | $10.76 | $10.77 | $10.48 | $10.55 | $10.55 | 5,199,580 |
| 2017-09-21 | $10.82 | $10.88 | $10.63 | $10.70 | $10.70 | 3,906,130 |
| 2017-09-20 | $10.90 | $10.91 | $10.78 | $10.85 | $10.85 | 4,408,460 |
| 2017-09-19 | $10.88 | $11.08 | $10.82 | $10.91 | $10.91 | 4,880,860 |
| 2017-09-18 | $10.81 | $10.89 | $10.80 | $10.89 | $10.89 | 3,567,520 |
| 2017-09-15 | $10.93 | $10.96 | $10.78 | $10.83 | $10.83 | 5,089,720 |
| 2017-09-14 | $10.96 | $10.98 | $10.88 | $10.96 | $10.96 | 4,583,440 |
| 2017-09-13 | $11.01 | $11.07 | $10.84 | $10.96 | $10.96 | 5,654,270 |
| 2017-09-12 | $11.24 | $11.28 | $10.98 | $11.03 | $11.03 | 6,120,090 |
| 2017-09-11 | $11.07 | $11.22 | $11.05 | $11.22 | $11.22 | 5,793,300 |
| 2017-09-08 | $11.12 | $11.15 | $11.03 | $11.10 | $11.10 | 4,187,360 |
| 2017-09-07 | $11.19 | $11.24 | $11.06 | $11.10 | $11.10 | 5,602,510 |
| 2017-09-06 | $11.14 | $11.22 | $11.05 | $11.20 | $11.20 | 6,129,150 |
| 2017-09-05 | $11.21 | $11.23 | $11.10 | $11.16 | $11.16 | 4,901,100 |
| 2017-09-04 | $11.16 | $11.25 | $11.10 | $11.25 | $11.25 | 5,753,190 |
| 2017-09-01 | $11.18 | $11.18 | $11.08 | $11.17 | $11.17 | 4,672,000 |
| 2017-08-31 | $11.19 | $11.19 | $11.01 | $11.09 | $11.09 | 4,911,060 |
| 2017-08-30 | $11.21 | $11.26 | $11.14 | $11.22 | $11.22 | 3,931,090 |
| 2017-08-29 | $11.15 | $11.25 | $11.11 | $11.21 | $11.21 | 5,972,920 |
| 2017-08-28 | $11.03 | $11.26 | $10.99 | $11.15 | $11.15 | 4,950,100 |
| 2017-08-25 | $10.83 | $11.14 | $10.83 | $11.04 | $11.04 | 3,392,760 |
| 2017-08-24 | $11.02 | $11.15 | $10.90 | $10.94 | $10.94 | 4,450,290 |
| 2017-08-23 | $11.26 | $11.27 | $11.08 | $11.16 | $11.16 | 3,739,880 |
| 2017-08-22 | $11.36 | $11.40 | $11.16 | $11.25 | $11.25 | 4,136,910 |
| 2017-08-21 | $11.24 | $11.39 | $11.15 | $11.32 | $11.32 | 5,157,270 |
| 2017-08-18 | $11.06 | $11.36 | $11.02 | $11.22 | $11.22 | 6,257,710 |
| 2017-08-17 | $10.98 | $11.70 | $10.90 | $11.34 | $11.34 | 10,418,720 |
| 2017-08-16 | $11.00 | $11.05 | $10.88 | $10.96 | $10.96 | 3,209,950 |
| 2017-08-15 | $10.95 | $11.09 | $10.87 | $10.97 | $10.97 | 2,558,890 |
| 2017-08-14 | $10.72 | $11.05 | $10.72 | $10.93 | $10.93 | 3,508,690 |
| 2017-08-11 | $10.80 | $10.94 | $10.65 | $10.69 | $10.69 | 3,924,430 |
| 2017-08-10 | $11.23 | $11.23 | $10.85 | $10.91 | $10.91 | 5,697,820 |
| 2017-08-09 | $11.20 | $11.37 | $11.15 | $11.21 | $11.21 | 4,847,580 |
| 2017-08-08 | $11.18 | $11.50 | $11.10 | $11.26 | $11.26 | 6,344,760 |
| 2017-08-07 | $11.27 | $11.27 | $11.09 | $11.21 | $11.21 | 4,488,430 |
| 2017-08-04 | $11.11 | $11.63 | $11.04 | $11.28 | $11.28 | 10,261,700 |
| 2017-08-03 | $11.05 | $11.28 | $11.00 | $11.07 | $11.07 | 4,145,880 |
| 2017-08-02 | $11.13 | $11.19 | $10.94 | $11.18 | $11.18 | 5,741,980 |
| 2017-08-01 | $11.33 | $11.34 | $11.09 | $11.12 | $11.12 | 6,159,060 |
| 2017-07-31 | $10.88 | $11.50 | $10.88 | $11.32 | $11.32 | 10,147,420 |
| 2017-07-28 | $10.65 | $11.21 | $10.63 | $11.07 | $11.07 | 9,530,130 |
| 2017-07-27 | $10.58 | $10.80 | $10.50 | $10.69 | $10.69 | 5,103,760 |
| 2017-07-26 | $10.83 | $10.83 | $10.51 | $10.60 | $10.60 | 5,857,160 |
| 2017-07-25 | $10.74 | $11.08 | $10.61 | $10.84 | $10.84 | 6,153,720 |
| 2017-07-24 | $10.50 | $10.74 | $10.41 | $10.68 | $10.68 | 6,409,550 |
| 2017-07-21 | $11.00 | $11.07 | $10.90 | $10.96 | $10.96 | 3,819,060 |
| 2017-07-20 | $11.13 | $11.26 | $10.98 | $11.05 | $11.05 | 5,453,610 |
| 2017-07-19 | $11.00 | $11.20 | $10.91 | $11.15 | $11.15 | 4,919,840 |
| 2017-07-18 | $10.81 | $11.20 | $10.59 | $11.09 | $11.09 | 4,594,550 |
| 2017-07-17 | $11.71 | $11.73 | $10.80 | $10.85 | $10.85 | 9,309,720 |
| 2017-07-14 | $11.84 | $11.91 | $11.70 | $11.75 | $11.75 | 4,363,120 |
| 2017-07-13 | $11.88 | $12.05 | $11.67 | $11.92 | $11.92 | 9,194,100 |
| 2017-07-12 | $11.45 | $12.11 | $11.01 | $11.87 | $11.87 | 13,780,810 |
| 2017-07-11 | $11.38 | $11.56 | $11.35 | $11.46 | $11.46 | 5,321,480 |
| 2017-07-10 | $11.82 | $11.88 | $11.35 | $11.42 | $11.42 | 10,183,410 |
| 2017-07-07 | $11.96 | $11.97 | $11.72 | $11.82 | $11.82 | 6,221,210 |
| 2017-07-06 | $12.09 | $12.11 | $11.89 | $11.95 | $11.95 | 5,696,430 |
| 2017-07-05 | $11.85 | $12.13 | $11.82 | $12.10 | $12.10 | 6,251,130 |
| 2017-07-04 | $12.05 | $12.08 | $11.85 | $11.89 | $11.89 | 5,525,330 |
| 2017-07-03 | $12.15 | $12.25 | $11.91 | $12.05 | $12.05 | 5,762,240 |
| 2017-06-30 | $11.99 | $12.17 | $11.86 | $12.15 | $12.15 | 8,435,040 |
| 2017-06-29 | $11.83 | $11.98 | $11.71 | $11.95 | $11.95 | 7,022,340 |
| 2017-06-28 | $12.00 | $12.00 | $11.33 | $11.80 | $11.80 | 11,095,820 |
| 2017-06-27 | $12.20 | $12.25 | $11.94 | $12.07 | $12.06 | 7,810,700 |
| 2017-06-26 | $12.02 | $12.14 | $11.84 | $12.13 | $12.12 | 8,563,370 |
| 2017-06-23 | $12.40 | $12.50 | $11.62 | $12.05 | $12.04 | 19,415,610 |
| 2017-06-22 | $13.52 | $13.52 | $12.16 | $12.39 | $12.38 | 21,703,970 |
| 2017-06-21 | $13.44 | $13.63 | $13.23 | $13.50 | $13.49 | 10,775,280 |
| 2017-06-20 | $13.65 | $13.65 | $13.27 | $13.40 | $13.39 | 13,471,510 |
| 2017-06-19 | $13.31 | $13.69 | $13.16 | $13.67 | $13.66 | 14,257,600 |
| 2017-06-16 | $13.60 | $13.60 | $13.27 | $13.31 | $13.30 | 14,616,090 |
| 2017-06-15 | $13.44 | $13.97 | $13.43 | $13.63 | $13.62 | 17,141,860 |
| 2017-06-14 | $14.17 | $14.28 | $13.64 | $13.66 | $13.65 | 20,102,940 |
| 2017-06-13 | $13.29 | $14.14 | $13.28 | $14.05 | $14.04 | 25,154,350 |
| 2017-06-12 | $13.80 | $13.80 | $13.16 | $13.27 | $13.26 | 16,593,730 |
| 2017-06-09 | $14.05 | $14.10 | $13.70 | $13.84 | $13.83 | 16,331,110 |
| 2017-06-08 | $13.78 | $14.16 | $13.68 | $14.12 | $14.11 | 25,790,630 |
| 2017-06-07 | $13.75 | $14.34 | $13.55 | $13.99 | $13.98 | 36,566,310 |
| 2017-06-06 | $13.70 | $14.17 | $13.50 | $13.74 | $13.73 | 34,062,830 |
| 2017-06-05 | $12.55 | $13.95 | $12.42 | $13.95 | $13.94 | 39,697,910 |
| 2017-06-02 | $13.00 | $13.00 | $12.12 | $12.68 | $12.67 | 26,550,200 |
| 2017-06-01 | $13.60 | $13.85 | $13.01 | $13.08 | $13.07 | 22,920,720 |
| 2017-05-31 | $13.92 | $14.05 | $13.23 | $13.68 | $13.67 | 26,041,500 |
| 2017-05-30 | $13.92 | $13.92 | $13.92 | $13.92 | $13.91 | 0 |
| 2017-05-29 | $13.92 | $13.92 | $13.92 | $13.92 | $13.91 | 0 |
| 2017-05-26 | $14.07 | $14.60 | $13.85 | $13.92 | $13.91 | 41,076,680 |
| 2017-05-25 | $13.52 | $14.93 | $13.32 | $14.48 | $14.47 | 56,996,500 |
| 2017-05-24 | $12.96 | $14.06 | $12.48 | $13.57 | $13.56 | 38,164,410 |
| 2017-05-23 | $13.15 | $14.39 | $12.70 | $13.53 | $13.52 | 54,319,250 |
| 2017-05-22 | $11.96 | $13.15 | $11.92 | $13.15 | $13.14 | 33,542,680 |
| 2017-05-19 | $11.92 | $12.07 | $11.77 | $11.95 | $11.94 | 7,049,020 |
| 2017-05-18 | $11.80 | $12.36 | $11.75 | $11.94 | $11.93 | 12,943,450 |
| 2017-05-17 | $12.04 | $12.40 | $11.79 | $12.08 | $12.07 | 15,220,590 |
| 2017-05-16 | $11.91 | $12.10 | $11.61 | $12.02 | $12.01 | 14,558,770 |
| 2017-05-15 | $12.05 | $12.21 | $11.74 | $11.83 | $11.82 | 15,356,110 |
| 2017-05-12 | $12.45 | $12.48 | $12.02 | $12.19 | $12.18 | 15,997,390 |
| 2017-05-11 | $12.30 | $12.55 | $12.00 | $12.48 | $12.47 | 20,669,240 |
| 2017-05-10 | $11.98 | $12.95 | $11.76 | $12.41 | $12.40 | 28,930,280 |
| 2017-05-09 | $11.83 | $12.14 | $11.32 | $12.08 | $12.07 | 18,820,960 |
| 2017-05-08 | $12.65 | $12.66 | $11.81 | $11.92 | $11.91 | 23,163,900 |
| 2017-05-05 | $12.55 | $13.14 | $12.27 | $12.67 | $12.66 | 44,820,020 |
| 2017-05-04 | $12.25 | $12.27 | $12.01 | $12.27 | $12.26 | 26,614,740 |
| 2017-05-03 | $11.15 | $11.15 | $11.15 | $11.15 | $11.14 | 1,997,240 |
| 2017-05-02 | $10.23 | $10.23 | $9.95 | $10.14 | $10.13 | 8,844,760 |
| 2017-05-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.47 | 0 |
| 2017-04-28 | $10.70 | $10.70 | $10.42 | $10.48 | $10.47 | 7,021,370 |
| 2017-04-27 | $10.50 | $10.65 | $10.14 | $10.64 | $10.63 | 9,206,610 |
| 2017-04-26 | $10.58 | $10.59 | $10.25 | $10.36 | $10.35 | 7,840,860 |
| 2017-04-25 | $10.52 | $10.69 | $10.29 | $10.57 | $10.56 | 5,959,780 |
| 2017-04-24 | $11.70 | $11.78 | $10.56 | $10.56 | $10.55 | 12,045,900 |
| 2017-04-21 | $11.79 | $11.79 | $11.60 | $11.73 | $11.72 | 4,202,260 |
| 2017-04-20 | $12.00 | $12.16 | $11.60 | $11.70 | $11.69 | 7,444,510 |
| 2017-04-19 | $12.40 | $12.40 | $11.86 | $11.96 | $11.95 | 8,710,180 |
| 2017-04-18 | $13.11 | $13.15 | $12.37 | $12.50 | $12.49 | 12,152,410 |
| 2017-04-17 | $13.20 | $13.34 | $13.00 | $13.12 | $13.11 | 8,150,140 |
| 2017-04-14 | $13.04 | $13.24 | $12.81 | $13.17 | $13.16 | 10,964,860 |
| 2017-04-13 | $12.97 | $13.16 | $12.92 | $13.07 | $13.06 | 6,376,130 |
| 2017-04-12 | $13.16 | $13.29 | $12.95 | $12.97 | $12.96 | 9,189,910 |
| 2017-04-11 | $13.19 | $13.34 | $12.94 | $13.32 | $13.31 | 13,856,960 |
| 2017-04-10 | $13.76 | $13.83 | $13.06 | $13.16 | $13.15 | 18,889,680 |
| 2017-04-07 | $14.00 | $14.00 | $13.75 | $13.83 | $13.82 | 11,187,740 |
| 2017-04-06 | $13.96 | $14.11 | $13.81 | $14.01 | $14.00 | 13,417,360 |
| 2017-04-05 | $13.61 | $13.97 | $13.60 | $13.90 | $13.89 | 12,659,750 |
| 2017-04-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.73 | 0 |
| 2017-04-03 | $13.74 | $13.74 | $13.74 | $13.74 | $13.73 | 0 |
| 2017-03-31 | $14.20 | $14.27 | $13.61 | $13.74 | $13.73 | 15,669,910 |
| 2017-03-30 | $14.80 | $14.94 | $13.92 | $14.13 | $14.12 | 26,420,200 |
| 2017-03-29 | $14.76 | $15.35 | $14.50 | $15.10 | $15.09 | 32,719,680 |
| 2017-03-28 | $14.89 | $15.15 | $14.70 | $14.94 | $14.93 | 22,691,860 |
| 2017-03-27 | $15.20 | $15.36 | $14.66 | $14.82 | $14.81 | 39,341,170 |
| 2017-03-24 | $16.37 | $16.48 | $15.51 | $15.88 | $15.87 | 74,163,570 |
| 2017-03-23 | $14.31 | $15.97 | $14.31 | $15.97 | $15.96 | 56,591,660 |
| 2017-03-22 | $15.00 | $15.62 | $14.39 | $14.52 | $14.51 | 57,863,930 |
| 2017-03-21 | $14.32 | $14.70 | $13.93 | $14.70 | $14.69 | 13,693,120 |
| 2017-03-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-13 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-06 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-02 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-03-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-24 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-22 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-13 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-06 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-02 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-02-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-31 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-24 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-18 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-17 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-13 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-11 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-10 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-06 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-04 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-03 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2017-01-02 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-29 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-27 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-23 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-22 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-21 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-20 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-19 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-16 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-15 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-14 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-13 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-12 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-09 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-08 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-07 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-06 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-05 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-02 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-12-01 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-11-30 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-11-29 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-11-28 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-11-25 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-11-24 | $13.36 | $13.36 | $13.36 | $13.36 | $13.35 | 0 |
| 2016-11-23 | $13.44 | $13.75 | $13.31 | $13.36 | $13.35 | 14,736,730 |
| 2016-11-22 | $13.54 | $13.80 | $13.38 | $13.44 | $13.43 | 12,372,540 |
| 2016-11-21 | $13.24 | $13.68 | $13.20 | $13.54 | $13.53 | 12,471,210 |
| 2016-11-18 | $13.40 | $13.62 | $13.26 | $13.46 | $13.45 | 15,373,080 |
| 2016-11-17 | $13.10 | $13.77 | $12.98 | $13.69 | $13.68 | 25,491,950 |
| 2016-11-16 | $13.38 | $13.83 | $13.19 | $13.26 | $13.25 | 18,463,660 |
| 2016-11-15 | $13.04 | $13.62 | $12.93 | $13.33 | $13.32 | 17,423,620 |
| 2016-11-14 | $12.84 | $13.14 | $12.84 | $13.05 | $13.04 | 10,461,070 |
| 2016-11-11 | $12.70 | $13.37 | $12.60 | $13.06 | $13.05 | 16,234,780 |
| 2016-11-10 | $12.63 | $12.75 | $12.56 | $12.69 | $12.68 | 5,766,220 |
| 2016-11-09 | $12.77 | $12.80 | $12.31 | $12.49 | $12.48 | 7,097,810 |
| 2016-11-08 | $12.81 | $12.94 | $12.74 | $12.77 | $12.76 | 5,465,890 |
| 2016-11-07 | $12.64 | $12.79 | $12.53 | $12.76 | $12.75 | 5,419,690 |
| 2016-11-04 | $12.65 | $12.84 | $12.61 | $12.69 | $12.68 | 5,253,500 |
| 2016-11-03 | $12.47 | $12.85 | $12.47 | $12.69 | $12.68 | 6,700,420 |
| 2016-11-02 | $12.82 | $12.82 | $12.65 | $12.67 | $12.66 | 5,457,040 |
| 2016-11-01 | $12.83 | $12.90 | $12.76 | $12.89 | $12.88 | 5,382,100 |
| 2016-10-31 | $12.75 | $12.84 | $12.60 | $12.82 | $12.81 | 0 |
| 2016-10-28 | $13.10 | $13.10 | $12.72 | $12.78 | $12.77 | 7,783,140 |
| 2016-10-27 | $12.94 | $13.17 | $12.92 | $13.06 | $13.05 | 5,524,390 |
| 2016-10-26 | $13.22 | $13.22 | $12.92 | $12.99 | $12.98 | 9,571,350 |
| 2016-10-25 | $13.30 | $13.39 | $13.14 | $13.25 | $13.24 | 9,784,020 |
| 2016-10-24 | $13.32 | $13.58 | $13.19 | $13.39 | $13.38 | 10,525,730 |
| 2016-10-21 | $13.44 | $13.47 | $13.10 | $13.29 | $13.28 | 9,823,390 |
| 2016-10-20 | $13.52 | $13.59 | $13.37 | $13.48 | $13.47 | 10,237,080 |
| 2016-10-19 | $13.39 | $13.80 | $13.26 | $13.62 | $13.61 | 17,195,740 |
| 2016-10-18 | $13.09 | $13.49 | $13.09 | $13.38 | $13.37 | 10,818,340 |
| 2016-10-17 | $13.45 | $13.84 | $13.11 | $13.25 | $13.24 | 12,746,240 |
| 2016-10-14 | $13.76 | $13.80 | $13.41 | $13.59 | $13.58 | 12,417,570 |
| 2016-10-13 | $13.53 | $14.09 | $13.48 | $13.86 | $13.85 | 21,128,840 |
| 2016-10-12 | $13.42 | $14.13 | $13.35 | $13.66 | $13.65 | 23,294,000 |
| 2016-10-11 | $13.05 | $13.76 | $12.91 | $13.67 | $13.66 | 25,080,810 |
| 2016-10-10 | $13.09 | $13.15 | $12.65 | $13.13 | $13.12 | 15,868,840 |
| 2016-10-07 | $13.21 | $13.21 | $13.21 | $13.21 | $13.20 | 0 |
| 2016-10-06 | $13.21 | $13.21 | $13.21 | $13.21 | $13.20 | 0 |
| 2016-10-05 | $13.21 | $13.21 | $13.21 | $13.21 | $13.20 | 0 |
| 2016-10-04 | $13.21 | $13.21 | $13.21 | $13.21 | $13.20 | 0 |
| 2016-10-03 | $13.21 | $13.21 | $13.21 | $13.21 | $13.20 | 0 |
| 2016-09-30 | $13.15 | $13.44 | $13.06 | $13.21 | $13.20 | 11,617,710 |
| 2016-09-29 | $13.11 | $13.30 | $13.02 | $13.10 | $13.09 | 10,220,060 |
| 2016-09-28 | $13.38 | $13.38 | $12.96 | $13.11 | $13.10 | 10,161,970 |
| 2016-09-27 | $12.86 | $13.36 | $12.79 | $13.34 | $13.33 | 17,091,760 |
| 2016-09-26 | $13.34 | $13.50 | $12.89 | $12.97 | $12.96 | 20,232,200 |
| 2016-09-23 | $13.95 | $14.49 | $13.58 | $13.66 | $13.65 | 43,495,950 |
| 2016-09-22 | $13.39 | $13.47 | $13.23 | $13.37 | $13.36 | 18,272,330 |
| 2016-09-21 | $13.50 | $13.55 | $13.25 | $13.35 | $13.34 | 22,025,430 |
| 2016-09-20 | $14.62 | $14.62 | $13.41 | $13.62 | $13.61 | 51,955,170 |
| 2016-09-19 | $13.28 | $13.82 | $13.25 | $13.82 | $13.81 | 17,175,240 |
| 2016-09-16 | $12.56 | $12.56 | $12.56 | $12.56 | $12.55 | 0 |
| 2016-09-15 | $12.56 | $12.56 | $12.56 | $12.56 | $12.55 | 0 |
| 2016-09-14 | $12.78 | $12.78 | $12.43 | $12.56 | $12.55 | 10,185,220 |
| 2016-09-13 | $12.68 | $12.94 | $12.61 | $12.91 | $12.90 | 14,773,890 |
| 2016-09-12 | $12.85 | $12.85 | $12.51 | $12.59 | $12.58 | 16,741,770 |
| 2016-09-09 | $13.15 | $13.20 | $12.93 | $13.13 | $13.12 | 21,122,850 |
| 2016-09-08 | $13.17 | $13.79 | $13.00 | $13.38 | $13.37 | 52,452,950 |
| 2016-09-07 | $12.20 | $13.16 | $12.20 | $13.16 | $13.15 | 30,685,760 |
| 2016-09-06 | $11.80 | $11.99 | $11.70 | $11.96 | $11.95 | 2,773,790 |
| 2016-09-05 | $11.92 | $11.97 | $11.81 | $11.83 | $11.82 | 1,560,170 |
| 2016-09-02 | $11.80 | $11.86 | $11.75 | $11.79 | $11.78 | 2,308,210 |
| 2016-09-01 | $12.00 | $12.05 | $11.81 | $11.82 | $11.81 | 3,349,700 |
| 2016-08-31 | $11.94 | $12.07 | $11.88 | $12.05 | $12.04 | 3,111,910 |
| 2016-08-30 | $12.00 | $12.06 | $11.93 | $11.95 | $11.94 | 2,510,390 |
| 2016-08-29 | $12.25 | $12.25 | $12.00 | $12.04 | $12.03 | 3,283,330 |
| 2016-08-26 | $11.95 | $11.99 | $11.85 | $11.93 | $11.92 | 2,477,160 |
| 2016-08-25 | $11.95 | $11.95 | $11.81 | $11.90 | $11.89 | 2,954,490 |
| 2016-08-24 | $12.06 | $12.10 | $11.97 | $12.00 | $11.99 | 2,895,040 |
| 2016-08-23 | $12.01 | $12.12 | $11.99 | $12.05 | $12.04 | 2,326,610 |
| 2016-08-22 | $12.19 | $12.20 | $12.01 | $12.01 | $12.00 | 2,688,680 |
| 2016-08-19 | $12.20 | $12.22 | $12.09 | $12.15 | $12.14 | 3,357,660 |
| 2016-08-18 | $12.20 | $12.29 | $12.18 | $12.23 | $12.22 | 3,576,880 |
| 2016-08-17 | $12.25 | $12.38 | $12.14 | $12.29 | $12.28 | 5,175,990 |
| 2016-08-16 | $12.50 | $12.80 | $12.31 | $12.37 | $12.36 | 11,292,160 |
| 2016-08-15 | $11.82 | $12.08 | $11.81 | $12.05 | $12.04 | 5,135,040 |
| 2016-08-12 | $11.74 | $11.84 | $11.70 | $11.82 | $11.81 | 2,602,550 |
| 2016-08-11 | $11.92 | $11.92 | $11.70 | $11.73 | $11.72 | 2,915,970 |
| 2016-08-10 | $11.96 | $12.05 | $11.90 | $11.94 | $11.93 | 2,214,780 |
| 2016-08-09 | $11.89 | $11.98 | $11.82 | $11.96 | $11.95 | 2,658,730 |
| 2016-08-08 | $11.88 | $11.91 | $11.71 | $11.90 | $11.89 | 1,973,450 |
| 2016-08-05 | $11.93 | $11.93 | $11.73 | $11.79 | $11.78 | 1,825,550 |
| 2016-08-04 | $11.85 | $11.94 | $11.81 | $11.93 | $11.92 | 2,548,930 |
| 2016-08-03 | $11.87 | $11.91 | $11.78 | $11.84 | $11.83 | 2,431,240 |
| 2016-08-02 | $11.77 | $11.92 | $11.77 | $11.91 | $11.90 | 1,771,660 |
| 2016-08-01 | $11.88 | $11.97 | $11.69 | $11.77 | $11.76 | 2,346,270 |
| 2016-07-29 | $11.98 | $11.98 | $11.82 | $11.94 | $11.93 | 2,133,010 |
| 2016-07-28 | $11.88 | $11.99 | $11.73 | $11.87 | $11.86 | 3,896,470 |
| 2016-07-27 | $12.54 | $12.58 | $11.80 | $11.90 | $11.89 | 7,077,380 |
| 2016-07-26 | $12.53 | $12.57 | $12.46 | $12.56 | $12.55 | 3,645,400 |
| 2016-07-25 | $12.32 | $12.55 | $12.30 | $12.52 | $12.51 | 3,491,690 |
| 2016-07-22 | $12.54 | $12.55 | $12.38 | $12.41 | $12.40 | 4,358,710 |
| 2016-07-21 | $12.54 | $12.62 | $12.49 | $12.54 | $12.53 | 4,042,680 |
| 2016-07-20 | $12.64 | $12.65 | $12.50 | $12.52 | $12.51 | 3,786,500 |
| 2016-07-19 | $12.58 | $12.66 | $12.45 | $12.64 | $12.63 | 3,950,660 |
| 2016-07-18 | $12.70 | $12.71 | $12.55 | $12.56 | $12.55 | 5,283,720 |
| 2016-07-15 | $12.80 | $13.06 | $12.73 | $12.77 | $12.76 | 8,750,060 |
| 2016-07-14 | $12.81 | $12.81 | $12.66 | $12.73 | $12.72 | 5,752,610 |
| 2016-07-13 | $12.70 | $12.95 | $12.64 | $12.83 | $12.82 | 10,648,450 |
| 2016-07-12 | $12.65 | $12.85 | $12.43 | $12.80 | $12.79 | 8,081,420 |
| 2016-07-11 | $12.76 | $12.93 | $12.63 | $12.67 | $12.66 | 7,387,140 |
| 2016-07-08 | $12.70 | $12.86 | $12.64 | $12.71 | $12.70 | 7,209,760 |
| 2016-07-07 | $12.74 | $12.87 | $12.54 | $12.68 | $12.67 | 7,291,580 |
| 2016-07-06 | $12.82 | $12.87 | $12.63 | $12.76 | $12.75 | 9,348,090 |
| 2016-07-05 | $12.65 | $13.27 | $12.56 | $12.95 | $12.94 | 18,824,250 |
| 2016-07-04 | $12.32 | $12.74 | $12.26 | $12.65 | $12.64 | 9,534,130 |
| 2016-07-01 | $12.46 | $12.51 | $12.28 | $12.39 | $12.38 | 4,919,230 |
| 2016-06-30 | $12.48 | $12.58 | $12.22 | $12.46 | $12.45 | 7,960,300 |
| 2016-06-29 | $12.51 | $12.64 | $12.41 | $12.48 | $12.47 | 8,671,160 |
| 2016-06-28 | $12.24 | $12.60 | $12.15 | $12.50 | $12.49 | 10,000,500 |
| 2016-06-27 | $11.90 | $12.35 | $11.88 | $12.34 | $12.33 | 6,880,540 |
| 2016-06-24 | $12.45 | $12.55 | $11.77 | $12.09 | $12.08 | 8,636,090 |
| 2016-06-23 | $12.63 | $12.63 | $12.31 | $12.48 | $12.47 | 6,211,930 |
| 2016-06-22 | $12.45 | $12.65 | $12.30 | $12.63 | $12.62 | 6,693,550 |
| 2016-06-21 | $12.83 | $13.01 | $12.29 | $12.43 | $12.42 | 10,186,870 |
| 2016-06-20 | $12.80 | $13.05 | $12.75 | $12.92 | $12.76 | 9,110,700 |
| 2016-06-17 | $13.40 | $13.40 | $12.87 | $12.92 | $12.76 | 22,812,400 |
| 2016-06-16 | $12.09 | $13.22 | $12.01 | $13.22 | $13.05 | 23,090,710 |
| 2016-06-15 | $11.66 | $12.08 | $11.66 | $12.02 | $11.87 | 6,477,750 |
| 2016-06-14 | $11.72 | $12.03 | $11.72 | $11.80 | $11.65 | 4,497,230 |
| 2016-06-13 | $12.42 | $12.68 | $11.88 | $11.89 | $11.74 | 6,023,130 |
| 2016-06-10 | $12.78 | $12.78 | $12.78 | $12.78 | $12.62 | 0 |
| 2016-06-09 | $12.78 | $12.78 | $12.78 | $12.78 | $12.62 | 0 |
| 2016-06-08 | $12.63 | $12.94 | $12.42 | $12.78 | $12.62 | 7,563,670 |
| 2016-06-07 | $12.54 | $12.78 | $12.46 | $12.74 | $12.58 | 4,936,320 |
| 2016-06-06 | $12.58 | $12.65 | $12.39 | $12.54 | $12.38 | 4,077,000 |
| 2016-06-03 | $12.69 | $12.87 | $12.57 | $12.58 | $12.42 | 6,842,420 |
| 2016-06-02 | $12.51 | $12.57 | $12.36 | $12.56 | $12.40 | 5,292,300 |
| 2016-06-01 | $12.44 | $12.44 | $12.44 | $12.44 | $12.28 | 0 |
| 2016-05-31 | $11.97 | $12.46 | $11.95 | $12.44 | $12.28 | 5,937,220 |
| 2016-05-30 | $12.12 | $12.15 | $11.78 | $11.97 | $11.82 | 2,777,890 |
| 2016-05-27 | $12.20 | $12.35 | $12.08 | $12.19 | $12.03 | 2,942,390 |
| 2016-05-26 | $12.30 | $12.31 | $11.96 | $12.25 | $12.09 | 3,249,180 |
| 2016-05-25 | $12.27 | $12.54 | $12.01 | $12.37 | $12.21 | 4,461,950 |
| 2016-05-24 | $12.15 | $12.60 | $11.90 | $12.37 | $12.21 | 6,396,180 |
| 2016-05-23 | $12.02 | $12.20 | $12.02 | $12.17 | $12.01 | 2,734,800 |
| 2016-05-20 | $11.85 | $12.05 | $11.70 | $12.02 | $11.87 | 2,212,650 |
| 2016-05-19 | $11.93 | $12.10 | $11.85 | $11.90 | $11.75 | 2,833,350 |
| 2016-05-18 | $12.22 | $12.22 | $11.81 | $11.93 | $11.78 | 2,751,190 |
| 2016-05-17 | $12.36 | $12.40 | $12.13 | $12.22 | $12.06 | 2,608,000 |
| 2016-05-16 | $12.12 | $12.40 | $11.81 | $12.31 | $12.15 | 3,041,720 |
| 2016-05-13 | $12.09 | $12.22 | $11.98 | $12.06 | $11.91 | 2,106,040 |
| 2016-05-12 | $12.15 | $12.15 | $11.80 | $12.09 | $11.94 | 2,424,690 |
| 2016-05-11 | $12.35 | $12.40 | $12.02 | $12.15 | $11.99 | 2,170,300 |
| 2016-05-10 | $12.20 | $12.40 | $12.16 | $12.28 | $12.12 | 2,410,520 |
| 2016-05-09 | $12.60 | $12.60 | $12.08 | $12.20 | $12.04 | 4,054,790 |
| 2016-05-06 | $13.47 | $13.48 | $12.45 | $12.60 | $12.44 | 6,078,510 |
| 2016-05-05 | $13.40 | $13.40 | $13.21 | $13.39 | $13.22 | 2,957,100 |
| 2016-05-04 | $13.38 | $13.54 | $13.29 | $13.40 | $13.23 | 4,060,410 |
| 2016-05-03 | $13.02 | $13.36 | $12.92 | $13.34 | $13.17 | 3,679,550 |
| 2016-05-02 | $13.02 | $13.02 | $13.02 | $13.02 | $12.85 | 0 |
| 2016-04-29 | $12.99 | $13.10 | $12.91 | $13.02 | $12.85 | 1,948,670 |
| 2016-04-28 | $13.28 | $13.30 | $12.82 | $13.04 | $12.87 | 3,440,790 |
| 2016-04-27 | $13.12 | $13.57 | $13.06 | $13.31 | $13.14 | 4,957,570 |
| 2016-04-26 | $13.01 | $13.13 | $12.90 | $13.12 | $12.95 | 2,673,600 |
| 2016-04-25 | $13.18 | $13.18 | $12.72 | $12.99 | $12.82 | 3,379,020 |
| 2016-04-22 | $12.98 | $13.30 | $12.89 | $13.20 | $13.03 | 3,404,520 |
| 2016-04-21 | $13.20 | $13.29 | $12.93 | $12.97 | $12.80 | 4,810,140 |
| 2016-04-20 | $14.31 | $14.37 | $13.01 | $13.18 | $13.01 | 9,699,480 |
| 2016-04-19 | $14.24 | $14.40 | $14.13 | $14.28 | $14.10 | 4,454,130 |
| 2016-04-18 | $14.67 | $14.67 | $14.20 | $14.24 | $14.06 | 7,018,340 |
| 2016-04-15 | $14.85 | $14.95 | $14.66 | $14.79 | $14.60 | 7,054,500 |
| 2016-04-14 | $14.74 | $14.78 | $14.53 | $14.75 | $14.56 | 7,214,690 |
| 2016-04-13 | $14.40 | $14.94 | $14.40 | $14.66 | $14.47 | 11,648,220 |
| 2016-04-12 | $14.45 | $14.46 | $14.16 | $14.34 | $14.16 | 6,313,400 |
| 2016-04-11 | $14.43 | $14.78 | $14.43 | $14.53 | $14.34 | 6,847,730 |
| 2016-04-08 | $14.46 | $14.52 | $14.12 | $14.29 | $14.11 | 7,027,200 |
| 2016-04-07 | $15.00 | $15.15 | $14.43 | $14.46 | $14.28 | 10,959,070 |
| 2016-04-06 | $14.86 | $15.20 | $14.71 | $15.00 | $14.81 | 12,818,510 |
| 2016-04-05 | $14.60 | $15.00 | $14.45 | $14.90 | $14.71 | 11,275,020 |
| 2016-04-04 | $14.69 | $14.69 | $14.69 | $14.69 | $14.50 | 0 |
| 2016-04-01 | $14.85 | $15.05 | $14.30 | $14.69 | $14.50 | 13,053,620 |
| 2016-03-31 | $15.26 | $15.57 | $14.80 | $15.00 | $14.81 | 21,633,520 |
| 2016-03-30 | $14.60 | $15.49 | $14.50 | $15.44 | $15.24 | 19,530,250 |
| 2016-03-29 | $15.15 | $15.15 | $14.14 | $14.48 | $14.30 | 19,029,790 |
| 2016-03-28 | $15.30 | $15.79 | $15.08 | $15.15 | $14.96 | 26,730,440 |
| 2016-03-25 | $14.95 | $15.70 | $14.51 | $15.35 | $15.15 | 37,753,650 |
| 2016-03-24 | $13.97 | $15.26 | $13.87 | $15.26 | $15.07 | 41,750,460 |
| 2016-03-23 | $13.62 | $13.96 | $13.56 | $13.87 | $13.69 | 8,058,740 |
| 2016-03-22 | $13.71 | $14.21 | $13.51 | $13.79 | $13.61 | 12,229,970 |
| 2016-03-21 | $13.52 | $13.79 | $13.48 | $13.71 | $13.54 | 12,214,730 |
| 2016-03-18 | $12.88 | $13.89 | $12.73 | $13.48 | $13.31 | 12,933,000 |
| 2016-03-17 | $12.49 | $13.12 | $12.36 | $12.88 | $12.72 | 8,343,580 |
| 2016-03-16 | $12.53 | $12.70 | $12.34 | $12.38 | $12.22 | 3,239,090 |
| 2016-03-15 | $12.72 | $12.83 | $12.47 | $12.54 | $12.38 | 4,488,090 |
| 2016-03-14 | $12.59 | $12.87 | $12.48 | $12.73 | $12.57 | 6,169,660 |
| 2016-03-11 | $12.00 | $12.50 | $11.95 | $12.33 | $12.17 | 3,249,730 |
| 2016-03-10 | $12.41 | $12.55 | $12.25 | $12.27 | $12.11 | 3,311,310 |
| 2016-03-09 | $12.49 | $12.58 | $12.10 | $12.40 | $12.24 | 3,031,060 |
| 2016-03-08 | $12.66 | $12.72 | $12.15 | $12.72 | $12.56 | 4,869,890 |
| 2016-03-07 | $12.15 | $12.70 | $12.15 | $12.63 | $12.47 | 4,632,910 |
| 2016-03-04 | $13.05 | $13.13 | $12.27 | $12.32 | $12.16 | 6,511,610 |
| 2016-03-03 | $12.98 | $13.38 | $12.82 | $13.04 | $12.87 | 8,733,720 |
| 2016-03-02 | $12.32 | $13.49 | $12.32 | $13.24 | $13.07 | 7,873,700 |
| 2016-03-01 | $12.24 | $12.57 | $12.07 | $12.50 | $12.34 | 4,820,300 |
| 2016-02-29 | $13.08 | $13.08 | $11.87 | $12.13 | $11.98 | 5,220,410 |
| 2016-02-26 | $13.12 | $13.48 | $12.50 | $13.00 | $12.83 | 5,458,760 |
| 2016-02-25 | $14.50 | $14.50 | $13.09 | $13.09 | $12.92 | 8,986,070 |
| 2016-02-24 | $14.41 | $14.78 | $14.22 | $14.54 | $14.35 | 8,857,900 |
| 2016-02-23 | $14.40 | $14.40 | $14.05 | $14.27 | $14.09 | 5,962,310 |
| 2016-02-22 | $14.38 | $14.58 | $14.26 | $14.40 | $14.22 | 8,167,530 |
| 2016-02-19 | $14.03 | $14.42 | $13.94 | $14.22 | $14.04 | 9,791,210 |
| 2016-02-18 | $14.85 | $15.26 | $14.29 | $14.38 | $14.20 | 22,726,600 |
| 2016-02-17 | $13.00 | $14.28 | $12.83 | $14.28 | $14.10 | 10,210,630 |
| 2016-02-16 | $12.55 | $13.12 | $12.55 | $12.98 | $12.81 | 6,872,810 |
| 2016-02-15 | $12.19 | $12.58 | $12.02 | $12.44 | $12.28 | 3,562,720 |
| 2016-02-12 | $12.69 | $12.69 | $12.69 | $12.69 | $12.53 | 0 |
| 2016-02-11 | $12.69 | $12.69 | $12.69 | $12.69 | $12.53 | 0 |
| 2016-02-10 | $12.69 | $12.69 | $12.69 | $12.69 | $12.53 | 0 |
| 2016-02-09 | $12.69 | $12.69 | $12.69 | $12.69 | $12.53 | 0 |
| 2016-02-08 | $12.69 | $12.69 | $12.69 | $12.69 | $12.53 | 0 |
| 2016-02-05 | $12.68 | $12.83 | $12.55 | $12.69 | $12.53 | 3,766,300 |
| 2016-02-04 | $12.53 | $12.89 | $12.53 | $12.66 | $12.50 | 5,104,380 |
| 2016-02-03 | $12.25 | $12.57 | $12.20 | $12.51 | $12.35 | 5,316,330 |
| 2016-02-02 | $11.81 | $12.98 | $11.75 | $12.73 | $12.57 | 7,429,680 |
| 2016-02-01 | $12.05 | $12.06 | $11.58 | $11.80 | $11.65 | 3,067,060 |
| 2016-01-29 | $11.59 | $12.13 | $11.52 | $12.02 | $11.87 | 4,836,710 |
| 2016-01-28 | $12.29 | $12.39 | $11.48 | $11.52 | $11.37 | 4,701,450 |
| 2016-01-27 | $12.90 | $13.20 | $11.53 | $12.48 | $12.32 | 6,124,790 |
| 2016-01-26 | $13.78 | $14.05 | $12.75 | $12.75 | $12.59 | 6,831,300 |
| 2016-01-25 | $14.23 | $14.45 | $14.02 | $14.17 | $13.99 | 3,117,270 |
| 2016-01-22 | $14.10 | $14.34 | $13.75 | $14.12 | $13.94 | 3,810,020 |
| 2016-01-21 | $14.40 | $14.79 | $13.91 | $13.94 | $13.76 | 6,629,800 |
| 2016-01-20 | $14.56 | $15.25 | $14.39 | $14.79 | $14.60 | 9,041,220 |
| 2016-01-19 | $14.25 | $14.85 | $13.98 | $14.65 | $14.46 | 7,417,920 |
| 2016-01-18 | $13.75 | $14.53 | $13.75 | $14.23 | $14.05 | 5,298,840 |
| 2016-01-15 | $15.03 | $15.10 | $14.10 | $14.28 | $14.10 | 5,681,300 |
| 2016-01-14 | $14.00 | $15.30 | $14.00 | $15.21 | $15.02 | 7,073,560 |
| 2016-01-13 | $15.50 | $15.75 | $14.86 | $14.90 | $14.71 | 6,069,420 |
| 2016-01-12 | $15.18 | $16.14 | $14.78 | $15.68 | $15.48 | 8,220,600 |
| 2016-01-11 | $15.80 | $15.80 | $14.75 | $15.18 | $14.99 | 8,697,440 |
| 2016-01-08 | $15.34 | $15.99 | $13.88 | $15.15 | $14.96 | 7,167,360 |
| 2016-01-07 | $16.27 | $16.27 | $14.65 | $14.73 | $14.54 | 1,983,280 |
| 2016-01-06 | $15.96 | $16.38 | $15.96 | $16.26 | $16.05 | 5,876,640 |
| 2016-01-05 | $15.54 | $16.40 | $15.20 | $15.88 | $15.68 | 8,135,480 |
| 2016-01-04 | $18.25 | $18.35 | $16.43 | $16.43 | $16.22 | 5,647,600 |
| 2016-01-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.02 | 0 |
| 2015-12-31 | $18.13 | $18.49 | $18.13 | $18.25 | $18.02 | 5,722,880 |
| 2015-12-30 | $18.17 | $18.30 | $18.00 | $18.23 | $18.00 | 4,893,270 |
| 2015-12-29 | $18.04 | $18.26 | $17.88 | $18.22 | $17.99 | 5,696,090 |
| 2015-12-28 | $18.71 | $18.83 | $18.11 | $18.14 | $17.91 | 6,998,900 |
| 2015-12-25 | $18.63 | $18.79 | $18.53 | $18.65 | $18.41 | 4,969,690 |
| 2015-12-24 | $18.50 | $18.84 | $18.40 | $18.73 | $18.49 | 5,817,180 |
| 2015-12-23 | $19.00 | $19.07 | $18.50 | $18.53 | $18.29 | 8,147,440 |
| 2015-12-22 | $19.07 | $19.19 | $18.70 | $19.00 | $18.76 | 9,160,040 |
| 2015-12-21 | $18.98 | $19.35 | $18.98 | $19.12 | $18.88 | 11,570,820 |
| 2015-12-18 | $18.81 | $19.14 | $18.52 | $18.69 | $18.45 | 10,002,520 |
| 2015-12-17 | $19.13 | $19.42 | $18.85 | $18.96 | $18.72 | 15,700,980 |
| 2015-12-16 | $18.40 | $18.88 | $18.36 | $18.49 | $18.25 | 11,245,820 |
| 2015-12-15 | $18.38 | $18.52 | $18.02 | $18.13 | $17.90 | 8,663,280 |
| 2015-12-14 | $17.70 | $18.28 | $17.30 | $18.28 | $18.05 | 9,652,850 |
| 2015-12-11 | $18.35 | $18.69 | $17.98 | $18.03 | $17.80 | 9,501,830 |
| 2015-12-10 | $19.27 | $19.27 | $18.34 | $18.40 | $18.17 | 12,723,530 |
| 2015-12-09 | $19.90 | $19.90 | $18.66 | $19.27 | $19.02 | 24,278,630 |
| 2015-12-08 | $18.13 | $19.99 | $18.01 | $19.99 | $19.73 | 34,310,390 |
| 2015-12-07 | $17.92 | $18.67 | $17.92 | $18.17 | $17.94 | 8,896,800 |
| 2015-12-04 | $18.40 | $18.40 | $17.79 | $17.87 | $17.64 | 7,800,080 |
| 2015-12-03 | $18.00 | $18.49 | $18.00 | $18.29 | $18.06 | 8,461,390 |
| 2015-12-02 | $17.94 | $18.05 | $17.29 | $17.77 | $17.54 | 5,388,330 |
| 2015-12-01 | $18.00 | $18.05 | $17.45 | $17.94 | $17.71 | 7,060,000 |
| 2015-11-30 | $18.18 | $18.45 | $16.80 | $18.05 | $17.82 | 8,658,640 |
| 2015-11-27 | $20.10 | $20.20 | $18.04 | $18.14 | $17.91 | 12,823,570 |
| 2015-11-26 | $20.40 | $20.50 | $20.01 | $20.04 | $19.78 | 10,362,760 |
| 2015-11-25 | $19.93 | $20.50 | $19.80 | $20.44 | $20.18 | 13,487,270 |
| 2015-11-24 | $19.70 | $19.97 | $19.40 | $19.94 | $19.69 | 6,903,940 |
| 2015-11-23 | $20.05 | $20.24 | $19.70 | $19.74 | $19.49 | 8,866,950 |
| 2015-11-20 | $19.88 | $20.36 | $19.88 | $20.03 | $19.77 | 10,184,550 |
| 2015-11-19 | $19.27 | $19.88 | $19.27 | $19.83 | $19.58 | 7,511,510 |
| 2015-11-18 | $20.15 | $20.40 | $19.50 | $19.59 | $19.34 | 8,561,410 |
| 2015-11-17 | $20.80 | $20.80 | $19.86 | $19.91 | $19.66 | 12,548,530 |
| 2015-11-16 | $19.45 | $20.35 | $19.35 | $20.28 | $20.02 | 12,472,900 |
| 2015-11-13 | $21.00 | $21.16 | $20.00 | $20.25 | $19.99 | 18,134,550 |
| 2015-11-12 | $21.15 | $21.97 | $20.40 | $21.45 | $21.18 | 29,289,340 |
| 2015-11-11 | $20.12 | $21.27 | $20.12 | $21.21 | $20.94 | 23,710,310 |
| 2015-11-10 | $20.40 | $20.72 | $20.01 | $20.31 | $20.05 | 16,054,370 |
| 2015-11-09 | $20.40 | $20.90 | $20.10 | $20.54 | $20.28 | 18,560,620 |
| 2015-11-06 | $20.40 | $21.13 | $20.16 | $20.81 | $20.54 | 22,339,600 |
| 2015-11-05 | $20.23 | $21.02 | $19.88 | $20.39 | $20.13 | 23,237,880 |
| 2015-11-04 | $19.15 | $20.36 | $19.06 | $20.23 | $19.97 | 17,577,250 |
| 2015-11-03 | $18.94 | $19.29 | $18.65 | $18.90 | $18.66 | 8,131,980 |
| 2015-11-02 | $19.21 | $19.84 | $18.76 | $18.82 | $18.58 | 9,554,940 |
| 2015-10-30 | $19.66 | $20.01 | $19.25 | $19.59 | $19.34 | 11,394,390 |
| 2015-10-29 | $19.72 | $20.25 | $19.59 | $19.93 | $19.68 | 11,585,910 |
| 2015-10-28 | $20.12 | $20.49 | $19.75 | $19.80 | $19.55 | 14,194,870 |
| 2015-10-27 | $20.30 | $20.39 | $19.12 | $20.13 | $19.87 | 17,030,810 |
| 2015-10-26 | $20.90 | $21.00 | $20.00 | $20.70 | $20.44 | 19,698,440 |
| 2015-10-23 | $20.10 | $20.58 | $19.62 | $20.29 | $20.03 | 22,451,000 |
| 2015-10-22 | $19.10 | $20.49 | $19.10 | $20.22 | $19.96 | 24,323,740 |
| 2015-10-21 | $21.74 | $21.90 | $19.57 | $19.57 | $19.32 | 31,273,780 |
| 2015-10-20 | $21.63 | $22.00 | $21.30 | $21.74 | $21.46 | 28,788,050 |
| 2015-10-19 | $21.30 | $22.51 | $21.09 | $22.19 | $21.91 | 48,844,280 |
| 2015-10-16 | $22.00 | $22.00 | $21.00 | $21.45 | $21.18 | 59,613,320 |
| 2015-10-15 | $18.73 | $20.00 | $18.73 | $20.00 | $19.74 | 18,413,650 |
| 2015-10-14 | $18.30 | $18.97 | $17.81 | $18.18 | $17.95 | 27,739,830 |
| 2015-10-13 | $17.28 | $19.19 | $17.10 | $18.68 | $18.44 | 34,720,190 |
| 2015-10-12 | $17.18 | $18.28 | $17.16 | $17.84 | $17.61 | 40,253,490 |
| 2015-10-09 | $16.58 | $17.45 | $16.51 | $17.16 | $16.94 | 13,761,260 |
| 2015-10-08 | $17.00 | $17.55 | $16.39 | $16.87 | $16.65 | 14,172,590 |
| 2015-10-07 | $16.21 | $16.21 | $16.21 | $16.21 | $16.00 | 0 |
| 2015-10-06 | $16.21 | $16.21 | $16.21 | $16.21 | $16.00 | 0 |
| 2015-10-05 | $16.21 | $16.21 | $16.21 | $16.21 | $16.00 | 0 |
| 2015-10-02 | $16.21 | $16.21 | $16.21 | $16.21 | $16.00 | 0 |
| 2015-10-01 | $16.21 | $16.21 | $16.21 | $16.21 | $16.00 | 0 |
| 2015-09-30 | $15.80 | $16.48 | $15.77 | $16.21 | $16.00 | 7,464,850 |
| 2015-09-29 | $15.90 | $16.10 | $15.60 | $15.70 | $15.50 | 5,552,570 |
| 2015-09-28 | $15.70 | $16.27 | $15.69 | $16.23 | $16.02 | 5,981,680 |
| 2015-09-25 | $16.78 | $16.95 | $15.56 | $15.76 | $15.56 | 10,628,740 |
| 2015-09-24 | $16.30 | $17.16 | $16.09 | $17.08 | $16.86 | 13,626,100 |
| 2015-09-23 | $15.78 | $16.96 | $15.50 | $16.34 | $16.13 | 14,685,360 |
| 2015-09-22 | $16.50 | $16.80 | $15.88 | $16.20 | $15.99 | 17,882,980 |
| 2015-09-21 | $14.21 | $16.06 | $14.21 | $16.06 | $15.86 | 13,309,410 |
| 2015-09-18 | $14.56 | $14.83 | $14.24 | $14.60 | $14.41 | 7,002,580 |
| 2015-09-17 | $14.78 | $15.56 | $14.44 | $14.49 | $14.31 | 11,810,320 |
| 2015-09-16 | $13.61 | $14.96 | $13.61 | $14.96 | $14.77 | 9,685,640 |
| 2015-09-15 | $14.28 | $14.99 | $13.60 | $13.60 | $13.43 | 7,678,650 |
| 2015-09-14 | $16.95 | $17.08 | $15.11 | $15.11 | $14.92 | 9,511,700 |
| 2015-09-11 | $16.77 | $17.25 | $16.21 | $16.79 | $16.58 | 11,226,000 |
| 2015-09-10 | $16.63 | $18.25 | $16.39 | $17.17 | $16.95 | 16,891,120 |
| 2015-09-09 | $16.13 | $17.50 | $15.86 | $17.04 | $16.82 | 14,416,490 |
| 2015-09-08 | $14.77 | $16.40 | $14.71 | $16.12 | $15.91 | 8,217,350 |
| 2015-09-07 | $14.91 | $15.87 | $14.71 | $15.09 | $14.90 | 7,366,010 |
| 2015-09-04 | $14.90 | $14.90 | $14.90 | $14.90 | $14.71 | 0 |
| 2015-09-03 | $14.90 | $14.90 | $14.90 | $14.90 | $14.71 | 0 |
| 2015-09-02 | $13.29 | $14.96 | $13.00 | $14.90 | $14.71 | 11,695,610 |
| 2015-09-01 | $15.90 | $15.90 | $14.29 | $14.29 | $14.11 | 8,346,470 |
Lanzhou LS Heavy Equipment CompanyLtd (603169) News Headlines
Recent Lanzhou LS Heavy Equipment CompanyLtd (603169) News
Similar Companies to Lanzhou LS Heavy Equipment CompanyLtd (603169) 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 | -- | -- | -- |