Beijing Dinghan Technology Company Ltd (300011) Exchange: SHE
Data as of July 17, 2025
$7.56 ($-0.03) -0.40%
Beijing Dinghan Technology Company Ltd - Daily Information
Click for more stock information on Beijing Dinghan Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $7.58 |
| Previous Close | $7.56 |
| High | $7.69 |
| Low | $7.54 |
| Adjusted Open | $7.58 |
| Previous Adjusted Close | $7.56 |
| Adjusted High | $7.69 |
| Adjusted Low | $7.54 |
About Beijing Dinghan Technology Company Ltd (300011)
Beijing Dinghan Technology Co., Ltd. is a China-based company principally engaged in the research, development, manufacture, sale, installation, maintenance for various rail transit products. The Company mainly provides ground supply solutions, shielded gate solutions and in-car solutions. The Company's products portfolio consists of signal power supply systems, communication power supply systems, electric power systems, integrated power supply solutions, railway dispatching intelligent display systems as well as others. Through its subsidiaries, it is also involved in the development and distribution of software for related rail transit products. The Company distributes its products within domestic market and to overseas markets.
Invest in Beijing Dinghan Technology Company Ltd (300011)
Historical Stock Data for Beijing Dinghan Technology Company Ltd (300011)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.58 | $7.69 | $7.54 | $7.56 | $7.56 | 9,477,030 |
| 2025-07-08 | $7.48 | $7.60 | $7.44 | $7.59 | $7.59 | 9,831,500 |
| 2025-07-07 | $7.38 | $7.45 | $7.34 | $7.44 | $7.44 | 6,785,500 |
| 2025-07-04 | $7.54 | $7.58 | $7.41 | $7.41 | $7.41 | 7,340,400 |
| 2025-07-03 | $7.45 | $7.57 | $7.43 | $7.55 | $7.55 | 10,261,500 |
| 2025-07-02 | $7.49 | $7.55 | $7.37 | $7.47 | $7.47 | 10,755,180 |
| 2025-07-01 | $7.46 | $7.51 | $7.37 | $7.43 | $7.43 | 7,450,200 |
| 2025-06-30 | $7.35 | $7.48 | $7.35 | $7.47 | $7.47 | 8,395,520 |
| 2025-06-27 | $7.35 | $7.41 | $7.33 | $7.35 | $7.35 | 6,279,200 |
| 2025-06-26 | $7.48 | $7.48 | $7.32 | $7.35 | $7.35 | 10,192,580 |
| 2025-06-25 | $7.42 | $7.46 | $7.36 | $7.43 | $7.43 | 10,177,560 |
| 2025-06-24 | $7.27 | $7.41 | $7.25 | $7.41 | $7.41 | 13,228,700 |
| 2025-06-23 | $7.08 | $7.20 | $6.95 | $7.19 | $7.19 | 9,497,700 |
| 2025-06-20 | $7.03 | $7.44 | $7.00 | $7.13 | $7.13 | 13,409,370 |
| 2025-06-19 | $7.15 | $7.20 | $6.95 | $6.96 | $6.96 | 8,645,460 |
| 2025-06-18 | $7.14 | $7.19 | $7.11 | $7.18 | $7.18 | 4,550,000 |
| 2025-06-17 | $7.19 | $7.25 | $7.11 | $7.16 | $7.16 | 5,884,780 |
| 2025-06-13 | $7.30 | $7.33 | $7.13 | $7.16 | $7.16 | 7,481,100 |
| 2025-06-12 | $7.27 | $7.31 | $7.22 | $7.30 | $7.30 | 6,137,050 |
| 2025-06-11 | $7.17 | $7.29 | $7.17 | $7.25 | $7.25 | 5,429,400 |
| 2025-06-10 | $7.24 | $7.34 | $7.11 | $7.21 | $7.21 | 9,990,330 |
| 2025-06-09 | $7.14 | $7.26 | $7.13 | $7.26 | $7.26 | 7,469,800 |
| 2025-06-06 | $7.12 | $7.22 | $7.07 | $7.14 | $7.14 | 9,118,130 |
| 2025-06-05 | $7.06 | $7.13 | $7.00 | $7.11 | $7.11 | 7,794,900 |
| 2025-06-04 | $7.08 | $7.11 | $7.03 | $7.06 | $7.06 | 5,707,100 |
| 2025-06-03 | $7.04 | $7.13 | $7.02 | $7.05 | $7.05 | 7,176,400 |
| 2025-05-30 | $7.22 | $7.26 | $7.03 | $7.08 | $7.08 | 8,339,000 |
| 2025-05-29 | $7.10 | $7.27 | $7.10 | $7.26 | $7.26 | 7,390,280 |
| 2025-05-28 | $7.09 | $7.19 | $7.07 | $7.09 | $7.09 | 4,661,730 |
| 2025-05-27 | $7.16 | $7.16 | $7.02 | $7.13 | $7.13 | 6,241,900 |
| 2025-05-26 | $7.01 | $7.13 | $6.99 | $7.12 | $7.12 | 5,342,100 |
| 2025-05-23 | $7.12 | $7.25 | $7.03 | $7.04 | $7.04 | 6,821,000 |
| 2025-05-22 | $7.25 | $7.36 | $7.13 | $7.15 | $7.15 | 6,765,300 |
| 2025-05-21 | $7.40 | $7.43 | $7.26 | $7.26 | $7.26 | 6,369,100 |
| 2025-05-20 | $7.35 | $7.40 | $7.32 | $7.40 | $7.40 | 6,086,600 |
| 2025-05-19 | $7.26 | $7.34 | $7.15 | $7.34 | $7.34 | 7,930,100 |
| 2025-05-16 | $7.22 | $7.38 | $7.22 | $7.26 | $7.26 | 6,978,400 |
| 2025-05-15 | $7.41 | $7.44 | $7.25 | $7.26 | $7.26 | 7,105,300 |
| 2025-05-14 | $7.43 | $7.49 | $7.33 | $7.44 | $7.44 | 10,321,900 |
| 2025-05-13 | $7.69 | $7.77 | $7.47 | $7.49 | $7.49 | 14,122,500 |
| 2025-05-12 | $7.45 | $7.75 | $7.39 | $7.69 | $7.69 | 17,860,110 |
| 2025-05-09 | $7.54 | $7.55 | $7.33 | $7.35 | $7.35 | 10,022,300 |
| 2025-05-08 | $7.25 | $7.60 | $7.18 | $7.55 | $7.55 | 16,430,800 |
| 2025-05-07 | $7.31 | $7.37 | $7.17 | $7.27 | $7.27 | 10,144,600 |
| 2025-05-06 | $7.03 | $7.22 | $7.00 | $7.20 | $7.20 | 9,709,800 |
| 2025-04-30 | $6.82 | $6.97 | $6.82 | $6.92 | $6.92 | 7,668,010 |
| 2025-04-29 | $6.78 | $6.97 | $6.60 | $6.82 | $6.82 | 13,333,530 |
| 2025-04-28 | $7.20 | $7.23 | $7.06 | $7.09 | $7.09 | 6,804,300 |
| 2025-04-25 | $7.22 | $7.29 | $7.18 | $7.20 | $7.20 | 6,433,000 |
| 2025-04-24 | $7.36 | $7.38 | $7.17 | $7.22 | $7.22 | 8,662,500 |
| 2025-04-23 | $7.23 | $7.43 | $7.23 | $7.40 | $7.40 | 10,727,300 |
| 2025-04-22 | $7.30 | $7.33 | $7.17 | $7.19 | $7.19 | 7,564,700 |
| 2025-04-21 | $7.19 | $7.32 | $7.17 | $7.32 | $7.32 | 7,349,000 |
| 2025-04-18 | $7.17 | $7.28 | $7.11 | $7.19 | $7.19 | 7,274,700 |
| 2025-04-17 | $7.23 | $7.33 | $7.18 | $7.18 | $7.18 | 8,590,200 |
| 2025-04-16 | $7.50 | $7.52 | $7.12 | $7.28 | $7.28 | 13,725,600 |
| 2025-04-15 | $7.54 | $7.68 | $7.40 | $7.54 | $7.54 | 13,241,600 |
| 2025-04-14 | $7.46 | $7.75 | $7.46 | $7.53 | $7.53 | 15,675,180 |
| 2025-04-11 | $7.19 | $7.58 | $7.18 | $7.37 | $7.37 | 16,573,200 |
| 2025-04-10 | $7.15 | $7.51 | $7.15 | $7.25 | $7.25 | 18,279,800 |
| 2025-04-09 | $6.76 | $7.15 | $6.25 | $7.09 | $7.09 | 20,332,880 |
| 2025-04-08 | $6.85 | $7.16 | $6.71 | $6.89 | $6.89 | 20,204,830 |
| 2025-04-07 | $7.58 | $7.80 | $6.61 | $6.63 | $6.63 | 32,274,780 |
| 2025-04-03 | $8.03 | $8.52 | $8.03 | $8.26 | $8.26 | 26,942,080 |
| 2025-04-02 | $7.95 | $8.22 | $7.88 | $8.14 | $8.14 | 12,574,400 |
| 2025-04-01 | $7.86 | $8.24 | $7.86 | $7.91 | $7.91 | 12,608,060 |
| 2025-03-31 | $7.94 | $7.95 | $7.62 | $7.82 | $7.82 | 13,864,690 |
| 2025-03-28 | $8.17 | $8.29 | $7.95 | $7.97 | $7.97 | 14,864,100 |
| 2025-03-27 | $8.40 | $8.42 | $8.03 | $8.17 | $8.17 | 18,005,200 |
| 2025-03-26 | $8.28 | $8.53 | $8.10 | $8.42 | $8.42 | 18,628,930 |
| 2025-03-25 | $8.43 | $8.53 | $8.22 | $8.30 | $8.30 | 29,826,910 |
| 2025-03-24 | $9.60 | $9.79 | $8.16 | $8.39 | $8.39 | 60,250,030 |
| 2025-03-21 | $8.96 | $9.29 | $8.87 | $9.17 | $9.17 | 40,074,250 |
| 2025-03-20 | $8.91 | $9.18 | $8.91 | $9.00 | $9.00 | 28,753,250 |
| 2025-03-19 | $8.65 | $9.08 | $8.55 | $9.02 | $9.02 | 29,318,200 |
| 2025-03-18 | $8.68 | $8.83 | $8.66 | $8.70 | $8.70 | 12,632,380 |
| 2025-03-17 | $8.63 | $8.81 | $8.58 | $8.65 | $8.65 | 13,654,100 |
| 2025-03-14 | $8.56 | $8.65 | $8.40 | $8.63 | $8.63 | 16,292,800 |
| 2025-03-13 | $8.89 | $8.97 | $8.48 | $8.64 | $8.64 | 22,367,460 |
| 2025-03-12 | $8.75 | $9.19 | $8.73 | $8.81 | $8.81 | 27,157,040 |
| 2025-03-11 | $8.51 | $8.93 | $8.51 | $8.75 | $8.75 | 21,198,310 |
| 2025-03-10 | $8.75 | $8.80 | $8.59 | $8.63 | $8.63 | 17,983,300 |
| 2025-03-07 | $8.78 | $9.02 | $8.65 | $8.77 | $8.77 | 29,524,200 |
| 2025-03-06 | $8.85 | $9.27 | $8.73 | $8.75 | $8.75 | 51,009,590 |
| 2025-03-05 | $8.32 | $8.96 | $8.30 | $8.85 | $8.85 | 46,582,270 |
| 2025-03-04 | $8.02 | $8.57 | $8.02 | $8.33 | $8.33 | 22,882,270 |
| 2025-03-03 | $8.09 | $8.31 | $7.98 | $8.13 | $8.13 | 17,843,930 |
| 2025-02-28 | $8.50 | $8.52 | $8.04 | $8.07 | $8.07 | 28,604,220 |
| 2025-02-27 | $8.87 | $8.87 | $8.53 | $8.64 | $8.64 | 34,633,970 |
| 2025-02-26 | $8.40 | $8.88 | $8.30 | $8.87 | $8.87 | 48,284,640 |
| 2025-02-25 | $8.23 | $8.68 | $8.13 | $8.40 | $8.40 | 42,349,320 |
| 2025-02-24 | $8.18 | $8.86 | $8.09 | $8.31 | $8.31 | 61,128,160 |
| 2025-02-20 | $7.51 | $7.63 | $7.43 | $7.61 | $7.61 | 10,444,640 |
| 2025-02-19 | $7.31 | $7.54 | $7.27 | $7.54 | $7.54 | 10,089,500 |
| 2025-02-18 | $7.63 | $7.70 | $7.27 | $7.30 | $7.30 | 11,577,300 |
| 2025-02-17 | $7.50 | $7.68 | $7.49 | $7.63 | $7.63 | 10,314,020 |
| 2025-02-14 | $7.50 | $7.54 | $7.42 | $7.47 | $7.47 | 9,944,800 |
| 2025-02-13 | $7.68 | $7.68 | $7.50 | $7.52 | $7.52 | 9,887,700 |
| 2025-02-12 | $7.57 | $7.66 | $7.55 | $7.65 | $7.65 | 10,131,020 |
| 2025-02-11 | $7.66 | $7.75 | $7.49 | $7.60 | $7.60 | 11,560,700 |
| 2025-02-10 | $7.49 | $7.68 | $7.45 | $7.67 | $7.67 | 14,449,300 |
| 2025-02-07 | $7.42 | $7.56 | $7.36 | $7.49 | $7.49 | 13,805,410 |
| 2025-02-06 | $7.19 | $7.46 | $7.18 | $7.44 | $7.44 | 12,708,710 |
| 2025-02-05 | $7.21 | $7.31 | $7.17 | $7.23 | $7.23 | 8,482,200 |
| 2025-01-27 | $7.25 | $7.36 | $7.10 | $7.14 | $7.14 | 8,539,800 |
| 2025-01-24 | $7.02 | $7.26 | $6.96 | $7.22 | $7.22 | 13,050,620 |
| 2025-01-23 | $7.10 | $7.42 | $7.06 | $7.08 | $7.08 | 17,144,980 |
| 2025-01-22 | $7.07 | $7.10 | $6.95 | $6.98 | $6.98 | 6,412,300 |
| 2025-01-21 | $7.15 | $7.16 | $6.98 | $7.09 | $7.09 | 7,481,200 |
| 2025-01-20 | $7.01 | $7.18 | $6.94 | $7.09 | $7.09 | 8,933,290 |
| 2025-01-17 | $7.00 | $7.01 | $6.87 | $6.94 | $6.94 | 6,903,500 |
| 2025-01-16 | $7.00 | $7.15 | $6.94 | $7.01 | $7.01 | 7,678,900 |
| 2025-01-15 | $7.03 | $7.09 | $6.94 | $6.96 | $6.96 | 7,158,290 |
| 2025-01-14 | $6.77 | $7.07 | $6.72 | $7.07 | $7.07 | 11,004,000 |
| 2025-01-13 | $6.56 | $6.71 | $6.36 | $6.71 | $6.71 | 8,552,900 |
| 2025-01-09 | $6.81 | $6.91 | $6.79 | $6.86 | $6.86 | 6,286,020 |
| 2025-01-08 | $6.92 | $6.96 | $6.60 | $6.86 | $6.86 | 11,269,900 |
| 2025-01-07 | $6.76 | $6.94 | $6.76 | $6.93 | $6.93 | 8,697,900 |
| 2025-01-06 | $6.70 | $6.78 | $6.45 | $6.75 | $6.75 | 10,390,700 |
| 2025-01-03 | $7.12 | $7.23 | $6.65 | $6.67 | $6.67 | 11,576,930 |
| 2025-01-02 | $7.36 | $7.36 | $6.95 | $7.06 | $7.06 | 12,511,250 |
| 2024-12-31 | $7.63 | $7.70 | $7.28 | $7.28 | $7.28 | 13,132,690 |
| 2024-12-30 | $7.75 | $7.78 | $7.59 | $7.62 | $7.62 | 8,203,610 |
| 2024-12-27 | $7.63 | $7.83 | $7.63 | $7.76 | $7.76 | 8,964,800 |
| 2024-12-26 | $7.64 | $7.78 | $7.61 | $7.64 | $7.64 | 9,490,500 |
| 2024-12-25 | $7.95 | $7.97 | $7.50 | $7.64 | $7.64 | 14,799,490 |
| 2024-12-24 | $7.78 | $8.20 | $7.78 | $7.92 | $7.92 | 15,819,110 |
| 2024-12-23 | $8.15 | $8.18 | $7.68 | $7.73 | $7.73 | 14,529,200 |
| 2024-12-20 | $8.12 | $8.21 | $8.08 | $8.14 | $8.14 | 10,324,400 |
| 2024-12-19 | $8.00 | $8.17 | $7.89 | $8.12 | $8.12 | 9,305,220 |
| 2024-12-18 | $8.15 | $8.23 | $7.94 | $8.07 | $8.07 | 10,882,580 |
| 2024-12-17 | $8.55 | $8.56 | $8.08 | $8.10 | $8.10 | 15,513,180 |
| 2024-12-16 | $8.58 | $8.72 | $8.46 | $8.55 | $8.55 | 13,683,360 |
| 2024-12-13 | $8.89 | $8.90 | $8.61 | $8.63 | $8.63 | 19,008,980 |
| 2024-12-12 | $8.82 | $8.98 | $8.72 | $8.95 | $8.95 | 22,671,800 |
| 2024-12-11 | $8.75 | $8.86 | $8.56 | $8.80 | $8.80 | 16,575,290 |
| 2024-12-10 | $8.88 | $8.98 | $8.65 | $8.68 | $8.68 | 23,634,420 |
| 2024-12-09 | $8.73 | $8.81 | $8.42 | $8.61 | $8.61 | 16,130,500 |
| 2024-12-06 | $8.74 | $8.81 | $8.52 | $8.73 | $8.73 | 19,083,890 |
| 2024-12-05 | $8.66 | $8.98 | $8.60 | $8.74 | $8.74 | 22,449,220 |
| 2024-12-04 | $8.75 | $8.97 | $8.51 | $8.64 | $8.64 | 29,412,300 |
| 2024-12-03 | $8.73 | $9.30 | $8.64 | $8.86 | $8.86 | 47,381,770 |
| 2024-12-02 | $8.32 | $8.84 | $8.32 | $8.72 | $8.72 | 30,028,920 |
| 2024-11-29 | $8.30 | $8.38 | $8.10 | $8.31 | $8.31 | 20,106,600 |
| 2024-11-28 | $8.42 | $8.57 | $8.28 | $8.31 | $8.31 | 25,187,440 |
| 2024-11-27 | $7.97 | $8.49 | $7.93 | $8.41 | $8.41 | 33,671,790 |
| 2024-11-26 | $8.00 | $8.14 | $7.91 | $7.93 | $7.93 | 20,229,400 |
| 2024-11-25 | $7.60 | $8.34 | $7.48 | $8.03 | $8.03 | 30,483,530 |
| 2024-11-22 | $7.96 | $7.97 | $7.54 | $7.55 | $7.55 | 14,832,100 |
| 2024-11-21 | $8.02 | $8.06 | $7.82 | $7.97 | $7.97 | 13,239,400 |
| 2024-11-20 | $7.85 | $8.05 | $7.81 | $8.03 | $8.03 | 13,556,810 |
| 2024-11-19 | $7.70 | $7.91 | $7.65 | $7.91 | $7.91 | 12,702,150 |
| 2024-11-18 | $8.08 | $8.21 | $7.64 | $7.70 | $7.70 | 16,734,540 |
| 2024-11-15 | $8.23 | $8.50 | $8.08 | $8.08 | $8.08 | 18,195,760 |
| 2024-11-14 | $8.59 | $8.69 | $8.22 | $8.26 | $8.26 | 18,424,800 |
| 2024-11-13 | $8.65 | $8.79 | $8.40 | $8.63 | $8.63 | 20,380,990 |
| 2024-11-12 | $8.61 | $8.85 | $8.45 | $8.64 | $8.64 | 33,127,260 |
| 2024-11-11 | $8.46 | $8.62 | $8.40 | $8.61 | $8.61 | 19,979,500 |
| 2024-11-08 | $8.55 | $8.74 | $8.37 | $8.41 | $8.41 | 25,613,220 |
| 2024-11-07 | $8.20 | $8.46 | $8.12 | $8.45 | $8.45 | 23,619,100 |
| 2024-11-06 | $8.11 | $8.36 | $8.05 | $8.28 | $8.28 | 31,208,770 |
| 2024-11-05 | $7.70 | $8.09 | $7.70 | $8.08 | $8.08 | 24,262,000 |
| 2024-11-04 | $7.55 | $7.77 | $7.53 | $7.73 | $7.73 | 16,065,960 |
| 2024-11-01 | $8.22 | $8.23 | $7.54 | $7.63 | $7.63 | 34,579,800 |
| 2024-10-31 | $8.20 | $8.40 | $8.14 | $8.23 | $8.23 | 26,221,290 |
| 2024-10-30 | $8.25 | $8.37 | $8.07 | $8.18 | $8.18 | 25,762,960 |
| 2024-10-29 | $8.70 | $8.89 | $8.30 | $8.31 | $8.31 | 29,700,980 |
| 2024-10-28 | $8.27 | $8.60 | $8.27 | $8.60 | $8.60 | 28,733,510 |
| 2024-10-25 | $8.25 | $8.50 | $8.16 | $8.20 | $8.20 | 27,747,490 |
| 2024-10-24 | $8.61 | $8.61 | $8.12 | $8.20 | $8.20 | 38,764,870 |
| 2024-10-23 | $8.63 | $9.19 | $8.57 | $9.04 | $9.04 | 50,224,670 |
| 2024-10-22 | $8.55 | $8.72 | $8.40 | $8.63 | $8.63 | 28,107,350 |
| 2024-10-21 | $8.50 | $8.81 | $8.47 | $8.64 | $8.64 | 35,650,900 |
| 2024-10-18 | $8.13 | $8.68 | $7.96 | $8.51 | $8.51 | 38,657,100 |
| 2024-10-17 | $8.48 | $8.62 | $8.13 | $8.18 | $8.18 | 33,394,830 |
| 2024-10-16 | $8.40 | $8.75 | $8.32 | $8.45 | $8.45 | 31,036,890 |
| 2024-10-15 | $8.90 | $9.13 | $8.61 | $8.65 | $8.65 | 42,455,690 |
| 2024-10-14 | $8.62 | $9.13 | $8.50 | $9.00 | $9.00 | 45,098,320 |
| 2024-10-11 | $9.10 | $9.16 | $8.41 | $8.58 | $8.58 | 58,101,970 |
| 2024-10-10 | $8.26 | $9.82 | $8.23 | $9.65 | $9.65 | 91,351,970 |
| 2024-10-09 | $9.22 | $9.30 | $8.13 | $8.18 | $8.18 | 62,494,890 |
| 2024-10-08 | $9.62 | $9.67 | $8.59 | $9.67 | $9.67 | 80,499,480 |
| 2024-09-30 | $7.20 | $8.25 | $7.00 | $8.06 | $8.06 | 64,038,080 |
| 2024-09-27 | $6.76 | $7.17 | $6.62 | $6.95 | $6.95 | 48,593,840 |
| 2024-09-26 | $6.34 | $6.75 | $6.34 | $6.72 | $6.72 | 34,781,200 |
| 2024-09-25 | $6.40 | $6.69 | $6.35 | $6.39 | $6.39 | 36,470,200 |
| 2024-09-24 | $6.09 | $6.42 | $6.05 | $6.42 | $6.42 | 28,826,820 |
| 2024-09-23 | $6.20 | $6.20 | $6.02 | $6.12 | $6.12 | 21,301,600 |
| 2024-09-20 | $6.25 | $6.41 | $6.17 | $6.26 | $6.26 | 25,462,500 |
| 2024-09-19 | $6.42 | $6.77 | $6.31 | $6.35 | $6.35 | 41,256,430 |
| 2024-09-18 | $6.21 | $6.53 | $6.09 | $6.50 | $6.50 | 40,315,700 |
| 2024-09-13 | $5.99 | $6.50 | $5.92 | $6.35 | $6.35 | 45,267,820 |
| 2024-09-12 | $6.05 | $6.66 | $6.05 | $6.08 | $6.08 | 41,765,450 |
| 2024-09-11 | $6.00 | $6.16 | $5.93 | $6.11 | $6.11 | 19,306,700 |
| 2024-09-10 | $5.99 | $6.11 | $5.93 | $6.04 | $6.04 | 20,477,780 |
| 2024-09-09 | $5.71 | $6.20 | $5.65 | $6.02 | $6.02 | 28,242,400 |
| 2024-09-06 | $5.81 | $5.91 | $5.70 | $5.76 | $5.76 | 13,198,700 |
| 2024-09-05 | $5.65 | $5.94 | $5.64 | $5.81 | $5.81 | 14,933,900 |
| 2024-09-04 | $5.77 | $5.85 | $5.64 | $5.65 | $5.65 | 14,367,570 |
| 2024-09-03 | $5.82 | $5.93 | $5.73 | $5.85 | $5.85 | 16,269,100 |
| 2024-09-02 | $6.07 | $6.16 | $5.80 | $5.83 | $5.83 | 24,486,470 |
| 2024-08-30 | $5.84 | $6.46 | $5.81 | $6.08 | $6.08 | 41,336,660 |
| 2024-08-29 | $5.79 | $5.97 | $5.77 | $5.89 | $5.89 | 18,007,820 |
| 2024-08-28 | $5.76 | $6.07 | $5.71 | $5.92 | $5.92 | 21,457,400 |
| 2024-08-27 | $5.90 | $6.08 | $5.64 | $5.88 | $5.88 | 24,650,570 |
| 2024-08-26 | $5.75 | $5.90 | $5.70 | $5.89 | $5.89 | 20,348,440 |
| 2024-08-23 | $5.60 | $5.82 | $5.54 | $5.82 | $5.82 | 25,008,430 |
| 2024-08-22 | $5.82 | $5.82 | $5.63 | $5.65 | $5.65 | 25,914,530 |
| 2024-08-21 | $5.81 | $5.99 | $5.65 | $5.90 | $5.90 | 42,566,520 |
| 2024-08-20 | $6.20 | $6.21 | $5.80 | $5.85 | $5.85 | 69,357,470 |
| 2024-08-19 | $5.60 | $6.46 | $5.56 | $6.46 | $6.46 | 80,255,620 |
| 2024-08-16 | $5.43 | $5.47 | $5.37 | $5.38 | $5.38 | 9,145,800 |
| 2024-08-15 | $5.26 | $5.45 | $5.20 | $5.45 | $5.45 | 13,458,600 |
| 2024-08-14 | $5.23 | $5.45 | $5.22 | $5.30 | $5.30 | 11,365,220 |
| 2024-08-13 | $5.20 | $5.26 | $5.14 | $5.25 | $5.25 | 7,312,760 |
| 2024-08-12 | $5.27 | $5.31 | $5.15 | $5.19 | $5.19 | 9,022,300 |
| 2024-08-09 | $5.34 | $5.41 | $5.28 | $5.29 | $5.29 | 9,107,590 |
| 2024-08-08 | $5.51 | $5.51 | $5.31 | $5.32 | $5.32 | 16,570,300 |
| 2024-08-07 | $5.56 | $5.76 | $5.45 | $5.61 | $5.61 | 18,088,100 |
| 2024-08-06 | $5.52 | $5.61 | $5.43 | $5.55 | $5.55 | 15,975,900 |
| 2024-08-05 | $5.63 | $5.68 | $5.39 | $5.46 | $5.46 | 21,624,200 |
| 2024-08-02 | $5.85 | $5.95 | $5.65 | $5.70 | $5.70 | 30,762,990 |
| 2024-08-01 | $5.68 | $6.14 | $5.59 | $5.93 | $5.93 | 47,134,400 |
| 2024-07-31 | $5.41 | $5.66 | $5.36 | $5.63 | $5.63 | 27,991,960 |
| 2024-07-30 | $5.55 | $5.58 | $5.35 | $5.41 | $5.41 | 24,678,550 |
| 2024-07-29 | $5.48 | $5.83 | $5.48 | $5.59 | $5.59 | 34,978,890 |
| 2024-07-26 | $5.24 | $5.70 | $5.24 | $5.54 | $5.54 | 32,997,620 |
| 2024-07-25 | $5.18 | $5.49 | $5.07 | $5.31 | $5.31 | 26,413,250 |
| 2024-07-24 | $5.31 | $5.55 | $5.20 | $5.23 | $5.23 | 29,907,750 |
| 2024-07-23 | $5.39 | $5.98 | $5.35 | $5.56 | $5.56 | 45,837,170 |
| 2024-07-22 | $5.51 | $5.59 | $5.37 | $5.46 | $5.46 | 37,994,360 |
| 2024-07-19 | $5.05 | $5.87 | $5.02 | $5.74 | $5.74 | 48,277,960 |
| 2024-07-18 | $4.76 | $5.50 | $4.67 | $5.14 | $5.14 | 24,542,410 |
| 2024-07-17 | $4.85 | $4.91 | $4.77 | $4.77 | $4.77 | 5,247,380 |
| 2024-07-16 | $4.88 | $4.93 | $4.80 | $4.92 | $4.92 | 5,219,700 |
| 2024-07-15 | $5.00 | $5.00 | $4.86 | $4.89 | $4.89 | 4,292,500 |
| 2024-07-12 | $4.99 | $5.07 | $4.96 | $5.00 | $5.00 | 3,948,600 |
| 2024-07-11 | $4.91 | $5.00 | $4.87 | $5.00 | $5.00 | 6,020,360 |
| 2024-07-10 | $4.91 | $4.93 | $4.77 | $4.80 | $4.80 | 4,515,300 |
| 2024-07-09 | $4.74 | $4.91 | $4.70 | $4.90 | $4.90 | 5,450,210 |
| 2024-07-08 | $4.85 | $4.92 | $4.72 | $4.75 | $4.75 | 6,259,810 |
| 2024-07-05 | $4.88 | $4.99 | $4.77 | $4.94 | $4.94 | 4,026,920 |
| 2024-07-04 | $5.07 | $5.12 | $4.86 | $4.89 | $4.89 | 5,358,800 |
| 2024-07-03 | $5.11 | $5.15 | $5.01 | $5.06 | $5.06 | 4,976,000 |
| 2024-07-02 | $5.00 | $5.18 | $4.99 | $5.11 | $5.11 | 6,840,800 |
| 2024-07-01 | $4.98 | $5.06 | $4.90 | $5.01 | $5.01 | 4,662,700 |
| 2024-06-28 | $4.96 | $5.07 | $4.89 | $4.99 | $4.99 | 6,066,180 |
| 2024-06-27 | $5.00 | $5.09 | $4.94 | $4.95 | $4.95 | 7,559,000 |
| 2024-06-26 | $4.85 | $5.04 | $4.74 | $5.01 | $5.01 | 5,051,700 |
| 2024-06-25 | $4.78 | $4.93 | $4.76 | $4.82 | $4.82 | 7,294,190 |
| 2024-06-24 | $5.00 | $5.00 | $4.70 | $4.75 | $4.75 | 8,792,010 |
| 2024-06-21 | $5.14 | $5.14 | $4.96 | $5.01 | $5.01 | 5,210,100 |
| 2024-06-20 | $5.24 | $5.32 | $5.07 | $5.08 | $5.08 | 6,896,430 |
| 2024-06-19 | $5.24 | $5.32 | $5.22 | $5.24 | $5.24 | 5,802,200 |
| 2024-06-18 | $5.14 | $5.25 | $5.07 | $5.23 | $5.23 | 6,409,710 |
| 2024-06-17 | $5.12 | $5.17 | $5.05 | $5.07 | $5.07 | 4,542,600 |
| 2024-06-14 | $5.07 | $5.13 | $4.99 | $5.11 | $5.11 | 4,925,400 |
| 2024-06-13 | $5.11 | $5.17 | $5.05 | $5.08 | $5.08 | 4,849,000 |
| 2024-06-12 | $5.00 | $5.11 | $4.92 | $5.10 | $5.10 | 5,189,460 |
| 2024-06-11 | $4.96 | $5.01 | $4.82 | $4.99 | $4.99 | 7,678,680 |
| 2024-06-07 | $4.94 | $5.00 | $4.85 | $4.98 | $4.98 | 9,737,890 |
| 2024-06-06 | $5.15 | $5.16 | $4.75 | $4.81 | $4.81 | 12,118,590 |
| 2024-06-05 | $5.23 | $5.24 | $5.08 | $5.10 | $5.10 | 6,746,110 |
| 2024-06-04 | $5.36 | $5.37 | $5.16 | $5.27 | $5.27 | 8,668,500 |
| 2024-06-03 | $5.65 | $5.66 | $5.30 | $5.36 | $5.36 | 10,061,000 |
| 2024-05-31 | $5.53 | $5.67 | $5.52 | $5.64 | $5.64 | 5,143,600 |
| 2024-05-30 | $5.62 | $5.64 | $5.52 | $5.53 | $5.53 | 4,646,300 |
| 2024-05-29 | $5.50 | $5.64 | $5.50 | $5.61 | $5.61 | 5,404,800 |
| 2024-05-28 | $5.54 | $5.61 | $5.50 | $5.54 | $5.54 | 4,534,510 |
| 2024-05-27 | $5.56 | $5.59 | $5.44 | $5.55 | $5.55 | 4,859,410 |
| 2024-05-24 | $5.58 | $5.64 | $5.44 | $5.53 | $5.53 | 4,573,700 |
| 2024-05-23 | $5.72 | $5.72 | $5.53 | $5.54 | $5.54 | 5,336,200 |
| 2024-05-22 | $5.68 | $5.78 | $5.64 | $5.70 | $5.70 | 6,303,900 |
| 2024-05-21 | $5.81 | $5.86 | $5.66 | $5.69 | $5.69 | 8,298,600 |
| 2024-05-20 | $5.80 | $5.86 | $5.77 | $5.86 | $5.86 | 6,577,600 |
| 2024-05-17 | $5.78 | $5.83 | $5.70 | $5.80 | $5.80 | 5,922,400 |
| 2024-05-16 | $5.80 | $5.85 | $5.75 | $5.78 | $5.78 | 5,932,800 |
| 2024-05-15 | $5.79 | $5.91 | $5.73 | $5.75 | $5.75 | 8,239,400 |
| 2024-05-14 | $5.74 | $5.83 | $5.72 | $5.80 | $5.80 | 8,307,160 |
| 2024-05-13 | $5.79 | $6.03 | $5.62 | $5.73 | $5.73 | 12,699,200 |
| 2024-05-10 | $5.95 | $5.96 | $5.77 | $5.81 | $5.81 | 6,910,200 |
| 2024-05-09 | $5.84 | $5.98 | $5.81 | $5.91 | $5.91 | 7,647,580 |
| 2024-05-08 | $6.00 | $6.00 | $5.84 | $5.84 | $5.84 | 6,791,400 |
| 2024-05-07 | $5.99 | $6.05 | $5.91 | $5.98 | $5.98 | 9,279,280 |
| 2024-05-06 | $6.02 | $6.15 | $5.94 | $6.00 | $6.00 | 9,686,610 |
| 2024-04-30 | $5.97 | $5.99 | $5.80 | $5.90 | $5.90 | 9,589,300 |
| 2024-04-29 | $5.83 | $5.99 | $5.78 | $5.95 | $5.95 | 10,792,910 |
| 2024-04-26 | $5.66 | $5.81 | $5.58 | $5.76 | $5.76 | 8,859,900 |
| 2024-04-25 | $5.64 | $5.72 | $5.61 | $5.66 | $5.66 | 6,765,100 |
| 2024-04-24 | $5.50 | $5.67 | $5.50 | $5.66 | $5.66 | 8,256,300 |
| 2024-04-23 | $5.48 | $5.58 | $5.45 | $5.51 | $5.51 | 8,724,200 |
| 2024-04-22 | $5.38 | $5.52 | $5.18 | $5.47 | $5.47 | 11,871,600 |
| 2024-04-19 | $5.48 | $5.79 | $5.42 | $5.45 | $5.45 | 11,521,100 |
| 2024-04-18 | $5.51 | $5.62 | $5.40 | $5.45 | $5.45 | 9,345,770 |
| 2024-04-17 | $5.12 | $5.54 | $5.10 | $5.53 | $5.53 | 13,298,700 |
| 2024-04-16 | $5.50 | $5.50 | $4.98 | $4.98 | $4.98 | 16,840,200 |
| 2024-04-15 | $5.87 | $5.90 | $5.40 | $5.53 | $5.53 | 14,164,900 |
| 2024-04-12 | $5.93 | $6.05 | $5.83 | $5.88 | $5.88 | 7,216,600 |
| 2024-04-11 | $5.92 | $6.01 | $5.83 | $5.92 | $5.92 | 6,835,900 |
| 2024-04-10 | $6.12 | $6.12 | $5.83 | $5.94 | $5.94 | 10,402,910 |
| 2024-04-09 | $5.99 | $6.13 | $5.96 | $6.06 | $6.06 | 8,413,310 |
| 2024-04-08 | $6.23 | $6.24 | $6.00 | $6.02 | $6.02 | 14,105,050 |
| 2024-04-03 | $6.73 | $6.73 | $6.17 | $6.26 | $6.26 | 26,742,830 |
| 2024-04-02 | $6.67 | $6.77 | $6.58 | $6.71 | $6.71 | 10,923,080 |
| 2024-04-01 | $6.54 | $6.73 | $6.54 | $6.67 | $6.67 | 9,709,400 |
| 2024-03-29 | $6.39 | $6.58 | $6.34 | $6.57 | $6.57 | 8,750,600 |
| 2024-03-28 | $6.14 | $6.47 | $6.14 | $6.39 | $6.39 | 10,072,500 |
| 2024-03-27 | $6.48 | $6.53 | $6.17 | $6.20 | $6.20 | 10,546,700 |
| 2024-03-26 | $6.46 | $6.57 | $6.36 | $6.52 | $6.52 | 10,184,810 |
| 2024-03-25 | $6.73 | $6.74 | $6.44 | $6.47 | $6.47 | 12,123,170 |
| 2024-03-22 | $6.85 | $6.87 | $6.65 | $6.74 | $6.74 | 13,025,300 |
| 2024-03-21 | $6.90 | $7.00 | $6.78 | $6.85 | $6.85 | 19,021,100 |
| 2024-03-20 | $6.66 | $7.35 | $6.59 | $6.95 | $6.95 | 30,764,940 |
| 2024-03-19 | $6.69 | $6.86 | $6.56 | $6.68 | $6.68 | 19,053,300 |
| 2024-03-18 | $6.42 | $6.71 | $6.42 | $6.67 | $6.67 | 20,341,710 |
| 2024-03-15 | $6.30 | $6.43 | $6.23 | $6.42 | $6.42 | 11,373,570 |
| 2024-03-14 | $6.45 | $6.55 | $6.26 | $6.35 | $6.35 | 17,406,400 |
| 2024-03-13 | $6.43 | $6.59 | $6.28 | $6.52 | $6.52 | 25,498,900 |
| 2024-03-12 | $6.34 | $6.60 | $6.18 | $6.53 | $6.53 | 27,478,240 |
| 2024-03-11 | $6.58 | $6.58 | $6.26 | $6.40 | $6.40 | 22,014,860 |
| 2024-03-08 | $6.42 | $6.60 | $6.14 | $6.33 | $6.33 | 30,003,390 |
| 2024-03-07 | $6.21 | $7.06 | $6.18 | $6.51 | $6.51 | 38,841,160 |
| 2024-03-06 | $5.90 | $6.10 | $5.86 | $6.04 | $6.04 | 8,196,500 |
| 2024-03-05 | $6.09 | $6.10 | $5.89 | $5.90 | $5.90 | 9,602,200 |
| 2024-03-04 | $6.09 | $6.20 | $5.95 | $6.14 | $6.14 | 12,006,000 |
| 2024-03-01 | $5.86 | $6.07 | $5.85 | $6.04 | $6.04 | 9,856,700 |
| 2024-02-29 | $5.57 | $5.87 | $5.54 | $5.86 | $5.86 | 11,121,300 |
| 2024-02-28 | $6.27 | $6.39 | $5.60 | $5.62 | $5.62 | 24,201,820 |
| 2024-02-27 | $5.96 | $6.25 | $5.95 | $6.25 | $6.25 | 11,524,320 |
| 2024-02-26 | $5.96 | $6.29 | $5.91 | $6.05 | $6.05 | 15,239,850 |
| 2024-02-23 | $5.72 | $5.94 | $5.71 | $5.91 | $5.91 | 10,485,590 |
| 2024-02-22 | $5.46 | $5.73 | $5.46 | $5.72 | $5.72 | 9,512,400 |
| 2024-02-21 | $5.35 | $5.65 | $5.29 | $5.49 | $5.49 | 10,830,500 |
| 2024-02-20 | $5.28 | $5.39 | $5.18 | $5.37 | $5.37 | 8,827,470 |
| 2024-02-19 | $5.12 | $5.42 | $5.12 | $5.28 | $5.28 | 14,125,610 |
| 2024-02-08 | $4.57 | $5.14 | $4.49 | $5.09 | $5.09 | 17,090,870 |
| 2024-02-07 | $4.83 | $4.98 | $4.48 | $4.55 | $4.55 | 14,935,950 |
| 2024-02-06 | $4.80 | $5.08 | $4.32 | $4.82 | $4.82 | 18,721,360 |
| 2024-02-05 | $5.38 | $5.45 | $4.68 | $4.80 | $4.80 | 17,941,150 |
| 2024-02-02 | $5.77 | $5.88 | $5.20 | $5.45 | $5.45 | 13,052,100 |
| 2024-02-01 | $5.92 | $5.92 | $5.61 | $5.78 | $5.78 | 9,490,100 |
| 2024-01-31 | $6.39 | $6.39 | $5.91 | $5.92 | $5.92 | 10,968,750 |
| 2024-01-30 | $6.54 | $6.66 | $6.32 | $6.33 | $6.33 | 7,677,660 |
| 2024-01-29 | $6.75 | $6.79 | $6.51 | $6.54 | $6.54 | 7,170,400 |
| 2024-01-26 | $6.76 | $6.92 | $6.69 | $6.70 | $6.70 | 8,518,800 |
| 2024-01-25 | $6.44 | $6.78 | $6.38 | $6.77 | $6.77 | 9,108,490 |
| 2024-01-24 | $6.39 | $6.54 | $6.14 | $6.45 | $6.45 | 9,938,700 |
| 2024-01-23 | $6.34 | $6.45 | $6.13 | $6.30 | $6.30 | 11,282,450 |
| 2024-01-22 | $7.05 | $7.05 | $6.23 | $6.33 | $6.33 | 12,962,200 |
| 2024-01-19 | $7.15 | $7.18 | $6.98 | $7.02 | $7.02 | 5,891,000 |
| 2024-01-18 | $7.31 | $7.38 | $6.88 | $7.15 | $7.15 | 10,921,900 |
| 2024-01-17 | $7.55 | $7.55 | $7.35 | $7.35 | $7.35 | 4,461,600 |
| 2024-01-16 | $7.58 | $7.63 | $7.41 | $7.52 | $7.52 | 7,314,600 |
| 2024-01-15 | $7.54 | $7.63 | $7.47 | $7.58 | $7.58 | 6,849,500 |
| 2024-01-12 | $7.69 | $7.80 | $7.51 | $7.56 | $7.56 | 8,184,350 |
| 2024-01-11 | $7.51 | $7.76 | $7.51 | $7.72 | $7.72 | 7,835,360 |
| 2024-01-10 | $7.67 | $7.74 | $7.50 | $7.53 | $7.53 | 7,766,200 |
| 2024-01-09 | $7.67 | $7.82 | $7.61 | $7.67 | $7.67 | 6,563,010 |
| 2024-01-08 | $7.81 | $7.87 | $7.65 | $7.67 | $7.67 | 7,763,300 |
| 2024-01-05 | $7.98 | $8.13 | $7.82 | $7.86 | $7.86 | 10,361,900 |
| 2024-01-04 | $8.02 | $8.08 | $7.95 | $7.99 | $7.99 | 5,831,840 |
| 2024-01-03 | $8.02 | $8.14 | $7.90 | $8.04 | $8.04 | 9,641,500 |
| 2024-01-02 | $8.02 | $8.13 | $7.93 | $8.05 | $8.05 | 13,477,840 |
| 2024-01-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2023-12-29 | $7.63 | $8.03 | $7.60 | $7.98 | $7.98 | 18,356,600 |
| 2023-12-28 | $7.34 | $7.69 | $7.22 | $7.65 | $7.65 | 11,660,300 |
| 2023-12-27 | $7.19 | $7.34 | $7.13 | $7.33 | $7.33 | 5,112,300 |
| 2023-12-26 | $7.37 | $7.38 | $7.11 | $7.13 | $7.13 | 5,795,900 |
| 2023-12-25 | $7.33 | $7.39 | $7.23 | $7.35 | $7.35 | 4,346,800 |
| 2023-12-22 | $7.52 | $7.53 | $7.33 | $7.33 | $7.33 | 6,895,500 |
| 2023-12-21 | $7.48 | $7.58 | $7.34 | $7.52 | $7.52 | 6,442,300 |
| 2023-12-20 | $7.54 | $7.60 | $7.45 | $7.47 | $7.47 | 5,042,600 |
| 2023-12-19 | $7.52 | $7.57 | $7.43 | $7.55 | $7.55 | 8,278,950 |
| 2023-12-18 | $7.56 | $7.70 | $7.52 | $7.54 | $7.54 | 11,307,200 |
| 2023-12-15 | $7.83 | $7.92 | $7.66 | $7.71 | $7.71 | 12,075,000 |
| 2023-12-14 | $7.70 | $7.97 | $7.69 | $7.76 | $7.76 | 15,794,000 |
| 2023-12-13 | $7.75 | $7.84 | $7.54 | $7.70 | $7.70 | 15,991,640 |
| 2023-12-12 | $7.98 | $8.00 | $7.69 | $7.78 | $7.78 | 17,653,040 |
| 2023-12-11 | $7.89 | $8.18 | $7.82 | $7.94 | $7.94 | 25,795,590 |
| 2023-12-08 | $7.69 | $8.10 | $7.54 | $7.99 | $7.99 | 34,823,010 |
| 2023-12-07 | $7.84 | $8.28 | $7.70 | $7.76 | $7.76 | 38,744,990 |
| 2023-12-06 | $7.51 | $8.10 | $7.46 | $7.84 | $7.84 | 25,262,760 |
| 2023-12-05 | $7.73 | $7.74 | $7.56 | $7.56 | $7.56 | 15,045,200 |
| 2023-12-04 | $7.64 | $7.85 | $7.56 | $7.77 | $7.77 | 14,827,500 |
| 2023-12-01 | $7.59 | $7.68 | $7.50 | $7.64 | $7.64 | 8,229,500 |
| 2023-11-30 | $7.60 | $7.69 | $7.48 | $7.58 | $7.58 | 8,074,400 |
| 2023-11-29 | $7.64 | $7.82 | $7.60 | $7.61 | $7.61 | 11,551,200 |
| 2023-11-28 | $7.52 | $7.66 | $7.44 | $7.61 | $7.61 | 7,938,220 |
| 2023-11-27 | $7.45 | $7.57 | $7.38 | $7.52 | $7.52 | 8,780,400 |
| 2023-11-24 | $7.52 | $7.52 | $7.42 | $7.46 | $7.46 | 7,842,800 |
| 2023-11-23 | $7.41 | $7.59 | $7.38 | $7.53 | $7.53 | 8,857,890 |
| 2023-11-22 | $7.50 | $7.55 | $7.38 | $7.41 | $7.41 | 10,931,800 |
| 2023-11-21 | $7.65 | $7.70 | $7.51 | $7.54 | $7.54 | 12,331,400 |
| 2023-11-20 | $7.61 | $7.69 | $7.56 | $7.65 | $7.65 | 8,373,400 |
| 2023-11-17 | $7.65 | $7.74 | $7.57 | $7.63 | $7.63 | 12,457,700 |
| 2023-11-16 | $7.67 | $7.98 | $7.65 | $7.73 | $7.73 | 16,357,510 |
| 2023-11-15 | $7.70 | $7.76 | $7.57 | $7.66 | $7.66 | 17,637,800 |
| 2023-11-14 | $7.41 | $7.89 | $7.41 | $7.65 | $7.65 | 22,777,030 |
| 2023-11-13 | $7.23 | $7.45 | $7.23 | $7.43 | $7.43 | 14,545,600 |
| 2023-11-10 | $7.21 | $7.39 | $7.20 | $7.28 | $7.28 | 11,741,900 |
| 2023-11-09 | $7.48 | $7.62 | $7.27 | $7.30 | $7.30 | 20,919,280 |
| 2023-11-08 | $7.21 | $7.63 | $7.15 | $7.47 | $7.47 | 25,871,610 |
| 2023-11-07 | $7.01 | $7.30 | $6.98 | $7.21 | $7.21 | 15,829,300 |
| 2023-11-06 | $7.08 | $7.11 | $6.98 | $7.01 | $7.01 | 6,919,900 |
| 2023-11-03 | $6.88 | $7.08 | $6.85 | $7.00 | $7.00 | 7,934,750 |
| 2023-11-02 | $6.94 | $6.99 | $6.85 | $6.85 | $6.85 | 6,315,600 |
| 2023-11-01 | $6.88 | $6.99 | $6.81 | $6.94 | $6.94 | 7,962,600 |
| 2023-10-31 | $6.78 | $6.92 | $6.77 | $6.88 | $6.88 | 9,026,500 |
| 2023-10-30 | $6.74 | $6.80 | $6.71 | $6.78 | $6.78 | 6,587,370 |
| 2023-10-27 | $6.70 | $6.78 | $6.62 | $6.74 | $6.74 | 6,247,650 |
| 2023-10-26 | $6.56 | $6.76 | $6.55 | $6.74 | $6.74 | 6,548,700 |
| 2023-10-25 | $6.58 | $6.68 | $6.50 | $6.60 | $6.60 | 5,607,500 |
| 2023-10-24 | $6.46 | $6.55 | $6.36 | $6.48 | $6.48 | 5,832,500 |
| 2023-10-23 | $6.71 | $6.71 | $6.33 | $6.39 | $6.39 | 7,385,150 |
| 2023-10-20 | $6.61 | $6.79 | $6.60 | $6.64 | $6.64 | 4,406,630 |
| 2023-10-19 | $6.71 | $6.82 | $6.66 | $6.69 | $6.69 | 5,886,000 |
| 2023-10-18 | $6.89 | $6.91 | $6.72 | $6.75 | $6.75 | 6,752,180 |
| 2023-10-17 | $6.95 | $6.96 | $6.82 | $6.89 | $6.89 | 4,986,000 |
| 2023-10-16 | $6.99 | $7.00 | $6.82 | $6.95 | $6.95 | 7,183,700 |
| 2023-10-13 | $6.93 | $6.99 | $6.86 | $6.94 | $6.94 | 7,466,700 |
| 2023-10-12 | $7.03 | $7.07 | $6.91 | $6.97 | $6.97 | 8,463,900 |
| 2023-10-11 | $7.12 | $7.14 | $6.96 | $7.02 | $7.02 | 14,355,070 |
| 2023-10-10 | $7.16 | $7.26 | $7.05 | $7.17 | $7.17 | 16,526,570 |
| 2023-10-09 | $7.14 | $7.19 | $7.05 | $7.11 | $7.11 | 13,842,080 |
| 2023-09-28 | $7.30 | $7.30 | $7.04 | $7.16 | $7.16 | 23,594,470 |
| 2023-09-27 | $6.85 | $7.29 | $6.82 | $7.18 | $7.18 | 35,752,060 |
| 2023-09-26 | $6.46 | $7.35 | $6.45 | $7.10 | $7.10 | 39,740,520 |
| 2023-09-25 | $6.55 | $6.63 | $6.46 | $6.48 | $6.48 | 2,936,400 |
| 2023-09-22 | $6.33 | $6.55 | $6.32 | $6.55 | $6.55 | 3,825,700 |
| 2023-09-21 | $6.43 | $6.45 | $6.34 | $6.35 | $6.35 | 2,661,500 |
| 2023-09-20 | $6.40 | $6.45 | $6.37 | $6.37 | $6.37 | 2,560,700 |
| 2023-09-19 | $6.50 | $6.52 | $6.40 | $6.42 | $6.42 | 3,017,600 |
| 2023-09-18 | $6.48 | $6.54 | $6.39 | $6.49 | $6.49 | 3,052,000 |
| 2023-09-15 | $6.53 | $6.62 | $6.47 | $6.50 | $6.50 | 2,716,720 |
| 2023-09-14 | $6.61 | $6.62 | $6.51 | $6.52 | $6.52 | 3,618,500 |
| 2023-09-13 | $6.77 | $6.77 | $6.57 | $6.62 | $6.62 | 6,010,000 |
| 2023-09-12 | $6.80 | $6.83 | $6.74 | $6.77 | $6.77 | 2,329,130 |
| 2023-09-11 | $6.79 | $6.80 | $6.66 | $6.76 | $6.76 | 3,371,700 |
| 2023-09-08 | $6.72 | $6.80 | $6.70 | $6.77 | $6.77 | 3,215,200 |
| 2023-09-07 | $6.88 | $6.89 | $6.71 | $6.71 | $6.71 | 3,689,200 |
| 2023-09-06 | $6.76 | $6.89 | $6.71 | $6.88 | $6.88 | 4,295,500 |
| 2023-09-05 | $6.82 | $6.86 | $6.75 | $6.79 | $6.79 | 2,726,800 |
| 2023-09-04 | $6.64 | $6.88 | $6.61 | $6.84 | $6.84 | 5,018,360 |
| 2023-09-01 | $6.67 | $6.75 | $6.63 | $6.64 | $6.64 | 3,115,600 |
| 2023-08-31 | $6.73 | $6.75 | $6.61 | $6.67 | $6.67 | 4,073,100 |
| 2023-08-30 | $6.73 | $6.81 | $6.69 | $6.74 | $6.74 | 4,003,230 |
| 2023-08-29 | $6.58 | $6.78 | $6.53 | $6.70 | $6.70 | 4,679,400 |
| 2023-08-28 | $6.70 | $6.80 | $6.53 | $6.53 | $6.53 | 6,455,680 |
| 2023-08-25 | $6.41 | $6.50 | $6.33 | $6.37 | $6.37 | 3,671,900 |
| 2023-08-24 | $6.61 | $6.71 | $6.42 | $6.44 | $6.44 | 5,042,830 |
| 2023-08-23 | $6.83 | $6.83 | $6.61 | $6.61 | $6.61 | 4,157,400 |
| 2023-08-22 | $6.92 | $7.06 | $6.69 | $6.81 | $6.81 | 5,973,110 |
| 2023-08-21 | $6.91 | $7.11 | $6.88 | $6.98 | $6.98 | 6,973,900 |
| 2023-08-18 | $6.85 | $7.10 | $6.85 | $6.91 | $6.91 | 7,269,700 |
| 2023-08-17 | $6.78 | $6.88 | $6.63 | $6.87 | $6.87 | 3,763,500 |
| 2023-08-16 | $6.78 | $6.85 | $6.74 | $6.77 | $6.77 | 2,235,100 |
| 2023-08-15 | $6.87 | $6.93 | $6.77 | $6.81 | $6.81 | 2,777,000 |
| 2023-08-14 | $6.72 | $6.89 | $6.71 | $6.87 | $6.87 | 3,346,000 |
| 2023-08-11 | $6.97 | $6.99 | $6.76 | $6.77 | $6.77 | 3,887,100 |
| 2023-08-10 | $6.90 | $6.98 | $6.89 | $6.95 | $6.95 | 1,888,860 |
| 2023-08-09 | $7.00 | $7.00 | $6.89 | $6.90 | $6.90 | 4,240,600 |
| 2023-08-08 | $7.12 | $7.15 | $6.99 | $7.00 | $7.00 | 4,589,000 |
| 2023-08-07 | $6.91 | $7.15 | $6.89 | $7.12 | $7.12 | 7,309,300 |
| 2023-08-04 | $6.91 | $6.98 | $6.91 | $6.94 | $6.94 | 3,114,660 |
| 2023-08-03 | $6.92 | $6.99 | $6.90 | $6.92 | $6.92 | 2,667,400 |
| 2023-08-02 | $6.98 | $7.00 | $6.87 | $6.95 | $6.95 | 5,788,230 |
| 2023-08-01 | $7.05 | $7.09 | $6.99 | $7.00 | $7.00 | 4,830,100 |
| 2023-07-31 | $7.12 | $7.12 | $7.06 | $7.08 | $7.08 | 4,678,600 |
| 2023-07-28 | $7.03 | $7.07 | $6.93 | $7.07 | $7.07 | 5,207,800 |
| 2023-07-27 | $7.05 | $7.17 | $7.03 | $7.05 | $7.05 | 5,064,400 |
| 2023-07-26 | $7.12 | $7.15 | $7.01 | $7.03 | $7.03 | 4,542,500 |
| 2023-07-25 | $7.07 | $7.17 | $7.06 | $7.15 | $7.15 | 6,098,100 |
| 2023-07-24 | $6.98 | $7.11 | $6.92 | $7.02 | $7.02 | 4,180,700 |
| 2023-07-21 | $7.06 | $7.08 | $6.96 | $7.02 | $7.02 | 4,099,900 |
| 2023-07-20 | $7.11 | $7.14 | $7.01 | $7.02 | $7.02 | 4,930,440 |
| 2023-07-19 | $7.23 | $7.23 | $7.04 | $7.07 | $7.07 | 9,983,850 |
| 2023-07-18 | $7.25 | $7.30 | $7.18 | $7.24 | $7.24 | 6,604,890 |
| 2023-07-17 | $7.45 | $7.46 | $7.15 | $7.25 | $7.25 | 12,467,200 |
| 2023-07-14 | $7.36 | $7.66 | $7.27 | $7.54 | $7.54 | 12,816,500 |
| 2023-07-13 | $7.46 | $7.52 | $7.26 | $7.39 | $7.39 | 10,622,460 |
| 2023-07-12 | $7.65 | $7.71 | $7.40 | $7.42 | $7.42 | 11,394,260 |
| 2023-07-11 | $7.73 | $7.73 | $7.52 | $7.65 | $7.65 | 13,545,390 |
| 2023-07-10 | $7.35 | $7.81 | $7.31 | $7.72 | $7.72 | 21,759,280 |
| 2023-07-07 | $7.30 | $7.42 | $7.27 | $7.30 | $7.30 | 6,130,500 |
| 2023-07-06 | $7.32 | $7.40 | $7.28 | $7.31 | $7.31 | 6,261,000 |
| 2023-07-05 | $7.40 | $7.45 | $7.28 | $7.34 | $7.34 | 6,058,500 |
| 2023-07-04 | $7.34 | $7.56 | $7.32 | $7.38 | $7.38 | 11,861,100 |
| 2023-07-03 | $7.41 | $7.48 | $7.28 | $7.31 | $7.31 | 7,980,500 |
| 2023-06-30 | $7.29 | $7.38 | $7.21 | $7.36 | $7.36 | 10,777,220 |
| 2023-06-29 | $7.21 | $7.33 | $7.16 | $7.28 | $7.28 | 10,225,500 |
| 2023-06-28 | $7.02 | $7.28 | $6.87 | $7.27 | $7.27 | 15,084,920 |
| 2023-06-27 | $6.72 | $7.08 | $6.70 | $7.08 | $7.08 | 9,697,760 |
| 2023-06-26 | $6.91 | $7.02 | $6.74 | $6.74 | $6.74 | 7,283,460 |
| 2023-06-21 | $7.18 | $7.21 | $6.97 | $7.01 | $7.01 | 8,977,260 |
| 2023-06-20 | $7.00 | $7.30 | $6.91 | $7.20 | $7.20 | 13,263,300 |
| 2023-06-19 | $7.12 | $7.14 | $6.99 | $6.99 | $6.99 | 7,598,000 |
| 2023-06-16 | $7.11 | $7.22 | $7.07 | $7.09 | $7.09 | 8,051,030 |
| 2023-06-15 | $7.09 | $7.11 | $7.02 | $7.10 | $7.10 | 6,442,330 |
| 2023-06-14 | $7.13 | $7.18 | $7.04 | $7.11 | $7.11 | 7,993,600 |
| 2023-06-13 | $7.20 | $7.28 | $7.15 | $7.17 | $7.17 | 8,858,000 |
| 2023-06-12 | $7.20 | $7.38 | $7.17 | $7.25 | $7.25 | 10,457,550 |
| 2023-06-09 | $7.10 | $7.33 | $7.08 | $7.26 | $7.26 | 17,397,950 |
| 2023-06-08 | $7.03 | $7.07 | $6.94 | $7.07 | $7.07 | 7,396,520 |
| 2023-06-07 | $7.00 | $7.08 | $6.92 | $7.05 | $7.05 | 6,932,410 |
| 2023-06-06 | $7.09 | $7.32 | $6.93 | $6.95 | $6.95 | 13,154,100 |
| 2023-06-05 | $7.08 | $7.13 | $7.00 | $7.11 | $7.11 | 8,218,000 |
| 2023-06-02 | $7.25 | $7.26 | $7.06 | $7.09 | $7.09 | 10,490,400 |
| 2023-06-01 | $7.10 | $7.28 | $6.99 | $7.19 | $7.19 | 17,678,280 |
| 2023-05-31 | $7.05 | $7.21 | $6.97 | $7.10 | $7.10 | 19,175,190 |
| 2023-05-30 | $6.60 | $7.57 | $6.57 | $7.06 | $7.06 | 29,178,970 |
| 2023-05-29 | $6.76 | $6.81 | $6.64 | $6.64 | $6.64 | 7,022,200 |
| 2023-05-26 | $6.79 | $6.79 | $6.56 | $6.72 | $6.72 | 8,299,920 |
| 2023-05-25 | $6.68 | $6.80 | $6.60 | $6.75 | $6.75 | 7,916,100 |
| 2023-05-24 | $6.61 | $6.74 | $6.59 | $6.69 | $6.69 | 5,935,300 |
| 2023-05-23 | $6.84 | $6.86 | $6.65 | $6.65 | $6.65 | 8,964,600 |
| 2023-05-22 | $7.05 | $7.05 | $6.84 | $6.87 | $6.87 | 8,372,000 |
| 2023-05-19 | $7.04 | $7.15 | $6.93 | $7.00 | $7.00 | 10,875,000 |
| 2023-05-18 | $7.01 | $7.11 | $6.91 | $7.05 | $7.05 | 13,478,650 |
| 2023-05-17 | $6.82 | $7.05 | $6.78 | $7.03 | $7.03 | 15,451,140 |
| 2023-05-16 | $6.75 | $6.91 | $6.71 | $6.80 | $6.80 | 11,148,000 |
| 2023-05-15 | $6.80 | $6.86 | $6.60 | $6.78 | $6.78 | 13,766,130 |
| 2023-05-12 | $7.08 | $7.14 | $6.81 | $6.81 | $6.81 | 20,150,260 |
| 2023-05-11 | $7.16 | $7.20 | $6.97 | $7.15 | $7.15 | 17,607,560 |
| 2023-05-10 | $7.40 | $7.42 | $7.08 | $7.14 | $7.14 | 26,923,600 |
| 2023-05-09 | $7.76 | $8.08 | $7.36 | $7.52 | $7.52 | 34,739,010 |
| 2023-05-08 | $7.88 | $8.19 | $7.69 | $7.75 | $7.75 | 48,119,170 |
| 2023-05-05 | $7.39 | $7.85 | $7.20 | $7.85 | $7.85 | 47,253,840 |
| 2023-05-04 | $7.37 | $7.78 | $7.34 | $7.37 | $7.37 | 35,527,370 |
| 2023-05-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-05-02 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-04-28 | $7.07 | $7.56 | $7.06 | $7.39 | $7.39 | 34,674,560 |
| 2023-04-27 | $7.38 | $7.84 | $6.97 | $7.02 | $7.02 | 46,201,420 |
| 2023-04-26 | $6.87 | $7.47 | $6.69 | $7.47 | $7.47 | 40,549,220 |
| 2023-04-25 | $7.16 | $7.48 | $6.86 | $7.06 | $7.06 | 33,979,520 |
| 2023-04-24 | $6.83 | $7.30 | $6.78 | $7.29 | $7.29 | 34,013,730 |
| 2023-04-21 | $6.70 | $7.21 | $6.63 | $6.81 | $6.81 | 27,444,380 |
| 2023-04-20 | $6.49 | $6.75 | $6.44 | $6.74 | $6.74 | 14,362,810 |
| 2023-04-19 | $6.49 | $6.65 | $6.48 | $6.50 | $6.50 | 7,449,300 |
| 2023-04-18 | $6.63 | $6.65 | $6.49 | $6.53 | $6.53 | 7,586,700 |
| 2023-04-17 | $6.42 | $6.71 | $6.40 | $6.59 | $6.59 | 12,802,970 |
| 2023-04-14 | $6.34 | $6.48 | $6.28 | $6.46 | $6.46 | 7,377,310 |
| 2023-04-13 | $6.40 | $6.46 | $6.31 | $6.34 | $6.34 | 6,470,500 |
| 2023-04-12 | $6.20 | $6.42 | $6.16 | $6.40 | $6.40 | 10,940,120 |
| 2023-04-11 | $6.19 | $6.20 | $6.06 | $6.19 | $6.19 | 4,537,410 |
| 2023-04-10 | $6.20 | $6.33 | $6.13 | $6.15 | $6.15 | 7,403,600 |
| 2023-04-07 | $6.17 | $6.19 | $6.06 | $6.19 | $6.19 | 4,977,580 |
| 2023-04-06 | $6.16 | $6.25 | $6.08 | $6.13 | $6.13 | 7,734,500 |
| 2023-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-04-04 | $6.35 | $6.35 | $6.11 | $6.16 | $6.16 | 13,166,700 |
| 2023-04-03 | $6.30 | $6.38 | $6.24 | $6.38 | $6.38 | 8,131,900 |
| 2023-03-31 | $6.27 | $6.32 | $6.23 | $6.30 | $6.30 | 5,840,650 |
| 2023-03-30 | $6.39 | $6.41 | $6.25 | $6.27 | $6.27 | 8,226,760 |
| 2023-03-29 | $6.50 | $6.52 | $6.36 | $6.41 | $6.41 | 9,974,100 |
| 2023-03-28 | $6.40 | $6.66 | $6.37 | $6.58 | $6.58 | 17,610,360 |
| 2023-03-27 | $6.52 | $6.52 | $6.31 | $6.39 | $6.39 | 11,386,130 |
| 2023-03-24 | $6.55 | $6.58 | $6.45 | $6.50 | $6.50 | 12,965,560 |
| 2023-03-23 | $6.42 | $6.67 | $6.36 | $6.59 | $6.59 | 21,481,720 |
| 2023-03-22 | $6.45 | $6.51 | $6.37 | $6.47 | $6.47 | 14,818,400 |
| 2023-03-21 | $6.52 | $6.58 | $6.41 | $6.48 | $6.48 | 23,995,150 |
| 2023-03-20 | $6.18 | $6.80 | $6.09 | $6.65 | $6.65 | 41,876,340 |
| 2023-03-17 | $6.20 | $6.22 | $6.10 | $6.15 | $6.15 | 13,227,120 |
| 2023-03-16 | $6.34 | $6.34 | $6.12 | $6.13 | $6.13 | 17,093,010 |
| 2023-03-15 | $6.28 | $6.48 | $6.20 | $6.33 | $6.33 | 22,998,240 |
| 2023-03-14 | $6.36 | $6.43 | $6.16 | $6.31 | $6.31 | 27,316,760 |
| 2023-03-13 | $5.97 | $6.88 | $5.93 | $6.45 | $6.45 | 39,285,690 |
| 2023-03-10 | $5.98 | $6.04 | $5.92 | $5.93 | $5.93 | 3,165,000 |
| 2023-03-09 | $5.92 | $6.03 | $5.87 | $6.01 | $6.01 | 4,177,200 |
| 2023-03-08 | $5.88 | $5.93 | $5.87 | $5.92 | $5.92 | 2,829,500 |
| 2023-03-07 | $6.01 | $6.05 | $5.89 | $5.89 | $5.89 | 4,432,400 |
| 2023-03-06 | $6.01 | $6.11 | $6.01 | $6.04 | $6.04 | 4,057,500 |
| 2023-03-03 | $6.05 | $6.09 | $6.00 | $6.01 | $6.01 | 3,322,900 |
| 2023-03-02 | $6.06 | $6.18 | $6.04 | $6.04 | $6.04 | 5,342,600 |
| 2023-03-01 | $5.92 | $6.11 | $5.88 | $6.05 | $6.05 | 6,983,540 |
| 2023-02-28 | $5.89 | $5.95 | $5.84 | $5.91 | $5.91 | 3,079,500 |
| 2023-02-27 | $5.97 | $6.00 | $5.86 | $5.88 | $5.88 | 4,290,530 |
| 2023-02-24 | $5.97 | $6.02 | $5.91 | $5.96 | $5.96 | 2,979,520 |
| 2023-02-23 | $5.90 | $6.03 | $5.89 | $5.97 | $5.97 | 5,915,200 |
| 2023-02-22 | $5.87 | $5.93 | $5.85 | $5.90 | $5.90 | 3,212,900 |
| 2023-02-21 | $5.96 | $5.96 | $5.86 | $5.91 | $5.91 | 3,127,220 |
| 2023-02-20 | $5.89 | $5.92 | $5.80 | $5.90 | $5.90 | 4,776,280 |
| 2023-02-17 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 6,182,400 |
| 2023-02-16 | $6.07 | $6.07 | $5.81 | $5.85 | $5.85 | 7,459,500 |
| 2023-02-15 | $6.02 | $6.08 | $6.00 | $6.06 | $6.06 | 5,121,700 |
| 2023-02-14 | $6.08 | $6.09 | $5.98 | $6.01 | $6.01 | 4,243,500 |
| 2023-02-13 | $6.02 | $6.08 | $6.00 | $6.06 | $6.06 | 4,635,690 |
| 2023-02-10 | $5.98 | $6.09 | $5.96 | $6.01 | $6.01 | 6,250,300 |
| 2023-02-09 | $5.96 | $5.99 | $5.94 | $5.97 | $5.97 | 4,808,500 |
| 2023-02-08 | $6.00 | $6.04 | $5.95 | $5.96 | $5.96 | 4,926,680 |
| 2023-02-07 | $6.01 | $6.01 | $5.92 | $5.98 | $5.98 | 5,325,690 |
| 2023-02-06 | $5.96 | $6.04 | $5.88 | $5.96 | $5.96 | 8,951,680 |
| 2023-02-03 | $5.90 | $6.06 | $5.83 | $5.97 | $5.97 | 10,552,030 |
| 2023-02-02 | $5.86 | $5.97 | $5.83 | $5.92 | $5.92 | 6,369,910 |
| 2023-02-01 | $5.79 | $5.88 | $5.74 | $5.86 | $5.86 | 5,915,640 |
| 2023-01-31 | $5.64 | $5.80 | $5.63 | $5.78 | $5.78 | 4,637,400 |
| 2023-01-30 | $5.62 | $5.76 | $5.62 | $5.69 | $5.69 | 5,338,900 |
| 2023-01-20 | $5.56 | $5.60 | $5.54 | $5.59 | $5.59 | 2,432,800 |
| 2023-01-19 | $5.54 | $5.56 | $5.50 | $5.55 | $5.55 | 2,038,920 |
| 2023-01-18 | $5.46 | $5.54 | $5.45 | $5.53 | $5.53 | 2,657,300 |
| 2023-01-17 | $5.44 | $5.52 | $5.42 | $5.45 | $5.45 | 1,688,100 |
| 2023-01-16 | $5.35 | $5.48 | $5.35 | $5.47 | $5.47 | 3,010,880 |
| 2023-01-13 | $5.38 | $5.43 | $5.35 | $5.39 | $5.39 | 2,000,620 |
| 2023-01-12 | $5.31 | $5.53 | $5.31 | $5.41 | $5.41 | 4,686,450 |
| 2023-01-11 | $5.40 | $5.43 | $5.31 | $5.31 | $5.31 | 3,203,600 |
| 2023-01-10 | $5.53 | $5.53 | $5.39 | $5.40 | $5.40 | 3,045,300 |
| 2023-01-09 | $5.48 | $5.56 | $5.48 | $5.48 | $5.48 | 2,295,100 |
| 2023-01-06 | $5.55 | $5.61 | $5.45 | $5.46 | $5.46 | 3,228,900 |
| 2023-01-05 | $5.55 | $5.55 | $5.50 | $5.55 | $5.55 | 2,895,100 |
| 2023-01-04 | $5.54 | $5.60 | $5.50 | $5.53 | $5.53 | 2,799,080 |
| 2023-01-03 | $5.43 | $5.55 | $5.43 | $5.54 | $5.54 | 2,747,000 |
| 2023-01-02 | $5.44 | $5.44 | $5.44 | $5.44 | $5.44 | 0 |
| 2022-12-30 | $5.42 | $5.48 | $5.42 | $5.44 | $5.44 | 1,381,600 |
| 2022-12-29 | $5.46 | $5.52 | $5.40 | $5.42 | $5.42 | 1,747,120 |
| 2022-12-28 | $5.57 | $5.57 | $5.47 | $5.48 | $5.48 | 1,936,500 |
| 2022-12-27 | $5.59 | $5.63 | $5.53 | $5.57 | $5.57 | 2,047,100 |
| 2022-12-26 | $5.37 | $5.63 | $5.37 | $5.57 | $5.57 | 3,105,190 |
| 2022-12-23 | $5.37 | $5.48 | $5.31 | $5.39 | $5.39 | 2,131,680 |
| 2022-12-22 | $5.55 | $5.55 | $5.37 | $5.38 | $5.38 | 2,670,510 |
| 2022-12-21 | $5.69 | $5.69 | $5.48 | $5.50 | $5.50 | 2,252,300 |
| 2022-12-20 | $5.47 | $5.66 | $5.42 | $5.59 | $5.59 | 3,506,900 |
| 2022-12-19 | $5.66 | $5.70 | $5.44 | $5.46 | $5.46 | 3,694,770 |
| 2022-12-16 | $5.70 | $5.76 | $5.60 | $5.61 | $5.61 | 2,856,380 |
| 2022-12-15 | $5.70 | $5.76 | $5.68 | $5.73 | $5.73 | 3,081,920 |
| 2022-12-14 | $5.76 | $5.79 | $5.67 | $5.69 | $5.69 | 2,987,590 |
| 2022-12-13 | $5.85 | $5.85 | $5.71 | $5.71 | $5.71 | 2,954,060 |
| 2022-12-12 | $5.82 | $5.85 | $5.75 | $5.79 | $5.79 | 3,102,100 |
| 2022-12-09 | $5.93 | $5.95 | $5.83 | $5.84 | $5.84 | 3,641,400 |
| 2022-12-08 | $5.96 | $6.02 | $5.90 | $5.90 | $5.90 | 4,590,480 |
| 2022-12-07 | $5.86 | $6.02 | $5.85 | $5.99 | $5.99 | 7,346,280 |
| 2022-12-06 | $5.89 | $5.90 | $5.84 | $5.86 | $5.86 | 3,565,540 |
| 2022-12-05 | $5.83 | $5.93 | $5.82 | $5.89 | $5.89 | 4,338,690 |
| 2022-12-01 | $5.71 | $5.78 | $5.70 | $5.70 | $5.70 | 2,713,800 |
| 2022-11-30 | $5.73 | $5.76 | $5.66 | $5.68 | $5.68 | 2,374,700 |
| 2022-11-29 | $5.65 | $5.74 | $5.60 | $5.72 | $5.72 | 3,162,980 |
| 2022-11-28 | $5.66 | $5.66 | $5.55 | $5.60 | $5.60 | 3,183,500 |
| 2022-11-25 | $5.75 | $5.77 | $5.65 | $5.65 | $5.65 | 3,092,900 |
| 2022-11-24 | $5.77 | $5.83 | $5.73 | $5.77 | $5.77 | 2,914,100 |
| 2022-11-23 | $5.76 | $5.82 | $5.66 | $5.78 | $5.78 | 4,121,710 |
| 2022-11-22 | $5.80 | $5.89 | $5.77 | $5.78 | $5.78 | 4,149,400 |
| 2022-11-21 | $5.88 | $5.90 | $5.78 | $5.82 | $5.82 | 5,062,480 |
| 2022-11-18 | $5.90 | $5.94 | $5.87 | $5.89 | $5.89 | 3,924,700 |
| 2022-11-17 | $5.83 | $5.91 | $5.78 | $5.90 | $5.90 | 4,215,800 |
| 2022-11-16 | $5.86 | $5.88 | $5.83 | $5.84 | $5.84 | 3,397,000 |
| 2022-11-15 | $5.86 | $5.87 | $5.80 | $5.86 | $5.86 | 7,021,710 |
| 2022-11-14 | $5.80 | $6.00 | $5.73 | $5.88 | $5.88 | 9,416,480 |
| 2022-11-11 | $5.89 | $5.94 | $5.78 | $5.80 | $5.80 | 4,728,300 |
| 2022-11-10 | $5.78 | $5.85 | $5.72 | $5.80 | $5.80 | 3,865,500 |
| 2022-11-09 | $5.83 | $5.91 | $5.78 | $5.78 | $5.78 | 5,975,930 |
| 2022-11-08 | $5.84 | $6.04 | $5.76 | $5.85 | $5.85 | 11,705,850 |
| 2022-11-07 | $5.77 | $5.83 | $5.73 | $5.80 | $5.80 | 4,757,600 |
| 2022-11-04 | $5.75 | $5.76 | $5.69 | $5.74 | $5.74 | 4,271,100 |
| 2022-11-03 | $5.61 | $5.75 | $5.60 | $5.73 | $5.73 | 3,378,400 |
| 2022-11-02 | $5.68 | $5.70 | $5.64 | $5.67 | $5.67 | 3,183,710 |
| 2022-11-01 | $5.51 | $5.71 | $5.46 | $5.68 | $5.68 | 4,577,660 |
| 2022-10-31 | $5.39 | $5.53 | $5.32 | $5.49 | $5.49 | 4,299,350 |
| 2022-10-28 | $5.61 | $5.61 | $5.30 | $5.32 | $5.32 | 6,423,030 |
| 2022-10-27 | $5.75 | $5.78 | $5.62 | $5.63 | $5.63 | 5,279,150 |
| 2022-10-26 | $5.80 | $5.81 | $5.60 | $5.75 | $5.75 | 7,637,950 |
| 2022-10-25 | $5.51 | $5.88 | $5.42 | $5.69 | $5.69 | 9,655,810 |
| 2022-10-24 | $5.59 | $5.75 | $5.50 | $5.51 | $5.51 | 5,113,060 |
| 2022-10-21 | $5.48 | $5.64 | $5.48 | $5.58 | $5.58 | 4,906,600 |
| 2022-10-20 | $5.47 | $5.55 | $5.41 | $5.48 | $5.48 | 3,240,800 |
| 2022-10-19 | $5.54 | $5.56 | $5.48 | $5.50 | $5.50 | 2,924,500 |
| 2022-10-18 | $5.57 | $5.58 | $5.51 | $5.54 | $5.54 | 3,019,490 |
| 2022-10-17 | $5.41 | $5.56 | $5.41 | $5.55 | $5.55 | 3,048,200 |
| 2022-10-14 | $5.37 | $5.47 | $5.36 | $5.45 | $5.45 | 3,536,640 |
| 2022-10-13 | $5.33 | $5.41 | $5.29 | $5.37 | $5.37 | 3,230,100 |
| 2022-10-12 | $5.14 | $5.35 | $5.14 | $5.33 | $5.33 | 2,914,100 |
| 2022-10-11 | $5.11 | $5.20 | $5.03 | $5.19 | $5.19 | 2,753,100 |
| 2022-10-10 | $5.24 | $5.32 | $5.08 | $5.10 | $5.10 | 2,957,800 |
| 2022-09-30 | $5.32 | $5.36 | $5.22 | $5.23 | $5.23 | 2,991,600 |
| 2022-09-29 | $5.48 | $5.58 | $5.31 | $5.33 | $5.33 | 4,581,700 |
| 2022-09-28 | $5.52 | $5.64 | $5.39 | $5.40 | $5.40 | 4,362,020 |
| 2022-09-27 | $5.42 | $5.49 | $5.37 | $5.49 | $5.49 | 2,813,400 |
| 2022-09-26 | $5.46 | $5.52 | $5.38 | $5.38 | $5.38 | 3,373,100 |
| 2022-09-23 | $5.52 | $5.60 | $5.40 | $5.50 | $5.50 | 3,356,100 |
| 2022-09-22 | $5.56 | $5.62 | $5.54 | $5.55 | $5.55 | 2,257,000 |
| 2022-09-21 | $5.54 | $5.62 | $5.45 | $5.58 | $5.58 | 2,849,320 |
| 2022-09-20 | $5.45 | $5.57 | $5.45 | $5.53 | $5.53 | 3,018,050 |
| 2022-09-19 | $5.58 | $5.64 | $5.39 | $5.44 | $5.44 | 4,568,900 |
| 2022-09-16 | $5.75 | $5.79 | $5.55 | $5.55 | $5.55 | 6,579,900 |
| 2022-09-15 | $5.98 | $6.04 | $5.69 | $5.78 | $5.78 | 6,994,900 |
| 2022-09-14 | $5.98 | $6.03 | $5.92 | $5.99 | $5.99 | 3,966,450 |
| 2022-09-13 | $6.13 | $6.21 | $6.05 | $6.06 | $6.06 | 5,568,010 |
| 2022-09-12 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-09-09 | $6.25 | $6.35 | $6.11 | $6.15 | $6.15 | 7,939,750 |
| 2022-09-08 | $6.15 | $6.29 | $6.11 | $6.23 | $6.23 | 7,961,200 |
| 2022-09-07 | $6.10 | $6.22 | $6.10 | $6.15 | $6.15 | 4,411,750 |
| 2022-09-06 | $6.10 | $6.15 | $6.05 | $6.12 | $6.12 | 3,393,900 |
| 2022-09-05 | $6.01 | $6.11 | $6.00 | $6.10 | $6.10 | 4,126,490 |
| 2022-09-02 | $5.99 | $6.07 | $5.94 | $6.06 | $6.06 | 3,606,300 |
| 2022-09-01 | $5.98 | $6.06 | $5.91 | $5.95 | $5.95 | 6,367,960 |
| 2022-08-31 | $6.27 | $6.35 | $5.98 | $6.00 | $6.00 | 11,251,700 |
| 2022-08-30 | $6.19 | $6.55 | $6.19 | $6.31 | $6.31 | 10,565,590 |
| 2022-08-29 | $6.06 | $6.23 | $5.92 | $6.21 | $6.21 | 4,970,410 |
| 2022-08-26 | $6.31 | $6.35 | $6.12 | $6.14 | $6.14 | 6,787,000 |
| 2022-08-25 | $6.37 | $6.42 | $6.18 | $6.27 | $6.27 | 9,162,000 |
| 2022-08-24 | $6.60 | $6.69 | $6.35 | $6.38 | $6.38 | 9,626,900 |
| 2022-08-23 | $6.51 | $6.65 | $6.43 | $6.63 | $6.63 | 8,028,200 |
| 2022-08-22 | $6.58 | $6.68 | $6.47 | $6.50 | $6.50 | 9,784,600 |
| 2022-08-19 | $6.69 | $6.72 | $6.53 | $6.58 | $6.58 | 15,352,120 |
| 2022-08-18 | $6.30 | $6.93 | $6.30 | $6.64 | $6.64 | 31,010,010 |
| 2022-08-17 | $6.24 | $6.38 | $6.22 | $6.33 | $6.33 | 7,730,910 |
| 2022-08-16 | $6.15 | $6.27 | $6.15 | $6.24 | $6.24 | 6,990,280 |
| 2022-08-15 | $6.10 | $6.15 | $6.07 | $6.15 | $6.15 | 5,054,930 |
| 2022-08-12 | $6.18 | $6.18 | $6.10 | $6.10 | $6.10 | 4,504,030 |
| 2022-08-11 | $6.09 | $6.23 | $6.08 | $6.14 | $6.14 | 6,834,330 |
| 2022-08-10 | $6.00 | $6.05 | $5.96 | $6.04 | $6.04 | 4,625,260 |
| 2022-08-09 | $6.07 | $6.12 | $6.00 | $6.02 | $6.02 | 4,140,480 |
| 2022-08-08 | $6.02 | $6.09 | $5.97 | $6.08 | $6.08 | 4,863,500 |
| 2022-08-05 | $6.05 | $6.09 | $5.92 | $6.02 | $6.02 | 5,953,110 |
| 2022-08-04 | $5.94 | $6.05 | $5.89 | $6.05 | $6.05 | 6,327,970 |
| 2022-08-03 | $6.02 | $6.19 | $5.87 | $5.88 | $5.88 | 7,824,380 |
| 2022-08-02 | $6.25 | $6.26 | $5.90 | $5.98 | $5.98 | 10,376,120 |
| 2022-08-01 | $6.34 | $6.37 | $6.29 | $6.31 | $6.31 | 4,166,180 |
| 2022-07-29 | $6.37 | $6.47 | $6.33 | $6.34 | $6.34 | 4,476,400 |
| 2022-07-28 | $6.41 | $6.53 | $6.36 | $6.37 | $6.37 | 6,602,900 |
| 2022-07-27 | $6.20 | $6.46 | $6.20 | $6.38 | $6.38 | 8,575,250 |
| 2022-07-26 | $6.16 | $6.28 | $6.12 | $6.22 | $6.22 | 3,451,020 |
| 2022-07-25 | $6.28 | $6.35 | $6.16 | $6.18 | $6.18 | 5,784,800 |
| 2022-07-22 | $6.28 | $6.35 | $6.20 | $6.30 | $6.30 | 5,088,400 |
| 2022-07-21 | $6.35 | $6.43 | $6.27 | $6.28 | $6.28 | 5,606,410 |
| 2022-07-20 | $6.29 | $6.48 | $6.24 | $6.38 | $6.38 | 9,375,840 |
| 2022-07-19 | $6.32 | $6.32 | $6.22 | $6.27 | $6.27 | 5,907,070 |
| 2022-07-18 | $6.05 | $6.29 | $6.03 | $6.24 | $6.24 | 9,781,840 |
| 2022-07-15 | $6.18 | $6.22 | $6.04 | $6.05 | $6.05 | 7,988,900 |
| 2022-07-14 | $6.10 | $6.19 | $6.10 | $6.17 | $6.17 | 6,682,320 |
| 2022-07-13 | $5.86 | $6.15 | $5.86 | $6.13 | $6.13 | 8,987,010 |
| 2022-07-12 | $5.91 | $5.96 | $5.85 | $5.89 | $5.89 | 4,701,600 |
| 2022-07-11 | $6.03 | $6.03 | $5.90 | $5.95 | $5.95 | 4,603,240 |
| 2022-07-08 | $5.92 | $6.16 | $5.92 | $6.03 | $6.03 | 7,429,050 |
| 2022-07-07 | $5.78 | $5.96 | $5.76 | $5.93 | $5.93 | 6,730,580 |
| 2022-07-06 | $5.87 | $5.89 | $5.69 | $5.78 | $5.78 | 6,425,070 |
| 2022-07-05 | $5.97 | $6.05 | $5.80 | $5.86 | $5.86 | 8,091,100 |
| 2022-07-04 | $6.01 | $6.04 | $5.93 | $5.97 | $5.97 | 5,046,480 |
| 2022-07-01 | $6.09 | $6.12 | $5.99 | $6.02 | $6.02 | 4,886,460 |
| 2022-06-30 | $6.05 | $6.17 | $6.03 | $6.06 | $6.06 | 5,779,300 |
| 2022-06-29 | $6.19 | $6.27 | $6.03 | $6.03 | $6.03 | 7,748,080 |
| 2022-06-28 | $6.14 | $6.23 | $6.07 | $6.20 | $6.20 | 8,751,460 |
| 2022-06-27 | $6.13 | $6.13 | $6.05 | $6.10 | $6.10 | 5,061,560 |
| 2022-06-24 | $6.11 | $6.15 | $6.08 | $6.09 | $6.09 | 5,452,500 |
| 2022-06-23 | $5.96 | $6.11 | $5.94 | $6.10 | $6.10 | 6,599,840 |
| 2022-06-22 | $6.10 | $6.14 | $5.96 | $5.96 | $5.96 | 5,577,800 |
| 2022-06-21 | $6.13 | $6.17 | $6.03 | $6.10 | $6.10 | 5,588,980 |
| 2022-06-20 | $6.00 | $6.14 | $6.00 | $6.13 | $6.13 | 7,901,200 |
| 2022-06-17 | $5.95 | $6.05 | $5.91 | $6.03 | $6.03 | 5,703,640 |
| 2022-06-16 | $5.91 | $6.06 | $5.90 | $5.97 | $5.97 | 6,358,640 |
| 2022-06-15 | $6.04 | $6.09 | $5.93 | $5.93 | $5.93 | 7,616,400 |
| 2022-06-14 | $5.95 | $6.01 | $5.78 | $6.01 | $6.01 | 7,085,480 |
| 2022-06-13 | $5.96 | $6.03 | $5.92 | $5.99 | $5.99 | 5,338,360 |
| 2022-06-10 | $5.89 | $6.02 | $5.87 | $5.98 | $5.98 | 5,451,370 |
| 2022-06-09 | $6.06 | $6.08 | $5.88 | $5.91 | $5.91 | 7,827,370 |
| 2022-06-08 | $6.15 | $6.30 | $5.95 | $6.08 | $6.08 | 11,840,270 |
| 2022-06-07 | $6.21 | $6.23 | $6.03 | $6.11 | $6.11 | 10,405,360 |
| 2022-06-06 | $6.18 | $6.29 | $6.16 | $6.18 | $6.18 | 11,037,400 |
| 2022-06-02 | $6.12 | $6.24 | $6.06 | $6.18 | $6.18 | 11,917,510 |
| 2022-06-01 | $6.13 | $6.26 | $6.01 | $6.11 | $6.11 | 16,409,060 |
| 2022-05-31 | $5.92 | $6.33 | $5.82 | $6.18 | $6.18 | 24,399,100 |
| 2022-05-30 | $5.82 | $5.97 | $5.71 | $5.94 | $5.94 | 14,044,120 |
| 2022-05-27 | $5.69 | $5.90 | $5.65 | $5.76 | $5.76 | 13,328,680 |
| 2022-05-26 | $5.61 | $5.67 | $5.47 | $5.67 | $5.67 | 7,845,820 |
| 2022-05-25 | $5.51 | $5.61 | $5.46 | $5.60 | $5.60 | 7,946,780 |
| 2022-05-24 | $5.81 | $5.82 | $5.48 | $5.49 | $5.49 | 11,932,600 |
| 2022-05-23 | $5.75 | $5.84 | $5.72 | $5.81 | $5.81 | 9,061,280 |
| 2022-05-20 | $5.70 | $5.79 | $5.65 | $5.75 | $5.75 | 8,829,800 |
| 2022-05-19 | $5.57 | $5.70 | $5.50 | $5.68 | $5.68 | 9,370,120 |
| 2022-05-18 | $5.60 | $5.72 | $5.56 | $5.64 | $5.64 | 9,366,700 |
| 2022-05-17 | $5.73 | $5.73 | $5.49 | $5.60 | $5.60 | 9,918,500 |
| 2022-05-16 | $5.59 | $5.76 | $5.59 | $5.73 | $5.73 | 11,839,960 |
| 2022-05-13 | $5.59 | $5.63 | $5.47 | $5.59 | $5.59 | 8,630,300 |
| 2022-05-12 | $5.46 | $5.61 | $5.41 | $5.55 | $5.55 | 8,794,100 |
| 2022-05-11 | $5.55 | $5.78 | $5.50 | $5.50 | $5.50 | 14,480,000 |
| 2022-05-10 | $5.41 | $5.59 | $5.31 | $5.59 | $5.59 | 10,570,160 |
| 2022-05-09 | $5.42 | $5.58 | $5.41 | $5.48 | $5.48 | 7,565,600 |
| 2022-05-06 | $5.46 | $5.56 | $5.37 | $5.40 | $5.40 | 11,585,790 |
| 2022-05-05 | $5.72 | $5.73 | $5.48 | $5.66 | $5.66 | 10,958,620 |
| 2022-05-04 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-05-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 0 |
| 2022-04-29 | $5.55 | $5.74 | $5.45 | $5.65 | $5.65 | 16,743,750 |
| 2022-04-28 | $5.86 | $5.89 | $5.31 | $5.43 | $5.43 | 26,335,680 |
| 2022-04-27 | $5.71 | $6.07 | $5.67 | $6.06 | $6.06 | 15,885,300 |
| 2022-04-26 | $6.31 | $6.38 | $5.84 | $5.89 | $5.89 | 23,349,750 |
| 2022-04-25 | $7.09 | $7.10 | $6.10 | $6.31 | $6.31 | 34,010,540 |
| 2022-04-22 | $7.29 | $7.73 | $7.26 | $7.38 | $7.38 | 24,478,900 |
| 2022-04-21 | $8.18 | $8.18 | $7.25 | $7.34 | $7.34 | 33,762,500 |
| 2022-04-20 | $7.90 | $8.40 | $7.85 | $8.24 | $8.24 | 35,926,970 |
| 2022-04-19 | $8.28 | $8.28 | $8.00 | $8.03 | $8.03 | 28,840,700 |
| 2022-04-18 | $7.74 | $8.43 | $7.55 | $8.35 | $8.35 | 43,316,330 |
| 2022-04-15 | $7.90 | $8.08 | $7.58 | $7.77 | $7.77 | 32,324,580 |
| 2022-04-14 | $7.99 | $8.19 | $7.86 | $8.09 | $8.09 | 34,846,940 |
| 2022-04-13 | $7.92 | $8.50 | $7.75 | $8.16 | $8.16 | 59,885,170 |
| 2022-04-12 | $7.33 | $8.08 | $7.24 | $7.96 | $7.96 | 53,283,640 |
| 2022-04-11 | $7.17 | $7.53 | $7.13 | $7.33 | $7.33 | 26,057,360 |
| 2022-04-08 | $7.07 | $7.28 | $7.03 | $7.12 | $7.12 | 12,962,300 |
| 2022-04-07 | $7.26 | $7.29 | $7.06 | $7.06 | $7.06 | 9,146,220 |
| 2022-04-06 | $7.18 | $7.39 | $7.16 | $7.32 | $7.32 | 12,406,970 |
| 2022-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-04-04 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2022-04-01 | $7.42 | $7.42 | $7.17 | $7.24 | $7.24 | 13,143,000 |
| 2022-03-31 | $7.19 | $7.50 | $7.12 | $7.44 | $7.44 | 18,330,480 |
| 2022-03-30 | $7.12 | $7.23 | $7.04 | $7.19 | $7.19 | 8,295,900 |
| 2022-03-29 | $7.25 | $7.29 | $7.05 | $7.12 | $7.12 | 10,624,780 |
| 2022-03-28 | $7.13 | $7.22 | $7.03 | $7.22 | $7.22 | 9,736,880 |
| 2022-03-25 | $7.14 | $7.19 | $7.06 | $7.13 | $7.13 | 8,838,700 |
| 2022-03-24 | $7.41 | $7.41 | $7.10 | $7.10 | $7.10 | 11,678,710 |
| 2022-03-23 | $7.32 | $7.45 | $7.26 | $7.39 | $7.39 | 21,666,800 |
| 2022-03-22 | $7.00 | $7.60 | $6.94 | $7.38 | $7.38 | 33,262,380 |
| 2022-03-21 | $6.72 | $6.93 | $6.72 | $6.90 | $6.90 | 9,203,490 |
| 2022-03-18 | $6.60 | $6.88 | $6.56 | $6.78 | $6.78 | 8,955,000 |
| 2022-03-17 | $6.60 | $6.76 | $6.58 | $6.60 | $6.60 | 8,682,600 |
| 2022-03-16 | $6.39 | $6.62 | $6.20 | $6.60 | $6.60 | 11,405,200 |
| 2022-03-15 | $6.54 | $6.63 | $6.21 | $6.24 | $6.24 | 9,916,150 |
| 2022-03-14 | $6.81 | $6.87 | $6.53 | $6.53 | $6.53 | 10,145,300 |
| 2022-03-11 | $6.72 | $6.90 | $6.60 | $6.88 | $6.88 | 7,122,570 |
| 2022-03-10 | $6.98 | $7.05 | $6.82 | $6.82 | $6.82 | 8,588,700 |
| 2022-03-09 | $6.97 | $7.07 | $6.51 | $6.89 | $6.89 | 11,681,600 |
| 2022-03-08 | $7.01 | $7.13 | $6.79 | $6.97 | $6.97 | 11,629,500 |
| 2022-03-07 | $7.13 | $7.15 | $6.98 | $7.01 | $7.01 | 7,160,210 |
| 2022-03-04 | $7.25 | $7.25 | $7.06 | $7.09 | $7.09 | 9,273,000 |
| 2022-03-03 | $7.33 | $7.37 | $7.19 | $7.22 | $7.22 | 8,785,400 |
| 2022-03-02 | $7.36 | $7.44 | $7.31 | $7.35 | $7.35 | 8,820,500 |
| 2022-03-01 | $7.29 | $7.45 | $7.23 | $7.42 | $7.42 | 12,590,300 |
| 2022-02-28 | $7.28 | $7.30 | $7.10 | $7.23 | $7.23 | 10,633,500 |
| 2022-02-25 | $7.31 | $7.43 | $7.20 | $7.24 | $7.24 | 11,343,500 |
| 2022-02-24 | $7.42 | $7.52 | $7.13 | $7.25 | $7.25 | 22,427,850 |
| 2022-02-23 | $7.45 | $7.66 | $7.36 | $7.56 | $7.56 | 22,589,860 |
| 2022-02-22 | $7.26 | $7.46 | $7.25 | $7.32 | $7.32 | 16,689,810 |
| 2022-02-21 | $7.28 | $7.38 | $7.23 | $7.30 | $7.30 | 18,129,110 |
| 2022-02-18 | $6.99 | $7.48 | $6.90 | $7.39 | $7.39 | 28,314,210 |
| 2022-02-17 | $6.88 | $7.11 | $6.83 | $7.03 | $7.03 | 13,074,920 |
| 2022-02-16 | $6.85 | $6.90 | $6.81 | $6.89 | $6.89 | 5,294,400 |
| 2022-02-15 | $6.81 | $6.89 | $6.71 | $6.82 | $6.82 | 6,418,700 |
| 2022-02-14 | $6.79 | $6.86 | $6.71 | $6.81 | $6.81 | 5,788,400 |
| 2022-02-11 | $6.90 | $6.93 | $6.76 | $6.80 | $6.80 | 8,101,900 |
| 2022-02-10 | $6.99 | $7.02 | $6.88 | $6.94 | $6.94 | 9,208,670 |
| 2022-02-09 | $6.75 | $7.00 | $6.75 | $6.99 | $6.99 | 13,799,660 |
| 2022-02-08 | $6.69 | $6.89 | $6.66 | $6.81 | $6.81 | 10,776,000 |
| 2022-02-07 | $6.63 | $6.89 | $6.43 | $6.73 | $6.73 | 13,447,400 |
| 2022-02-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-02-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-02-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-02-01 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-01-28 | $6.20 | $6.58 | $6.19 | $6.49 | $6.49 | 13,604,210 |
| 2022-01-27 | $6.37 | $6.41 | $6.00 | $6.03 | $6.03 | 9,348,400 |
| 2022-01-26 | $6.30 | $6.47 | $6.29 | $6.35 | $6.35 | 5,962,330 |
| 2022-01-25 | $6.82 | $6.82 | $6.27 | $6.30 | $6.30 | 14,169,000 |
| 2022-01-24 | $6.89 | $7.07 | $6.82 | $6.85 | $6.85 | 8,465,700 |
| 2022-01-21 | $6.97 | $7.13 | $6.92 | $7.03 | $7.03 | 9,852,100 |
| 2022-01-20 | $7.25 | $7.26 | $6.98 | $6.98 | $6.98 | 15,023,720 |
| 2022-01-19 | $6.81 | $7.29 | $6.80 | $7.23 | $7.23 | 25,506,410 |
| 2022-01-18 | $7.02 | $7.02 | $6.84 | $6.87 | $6.87 | 10,410,170 |
| 2022-01-17 | $6.68 | $7.09 | $6.65 | $6.99 | $6.99 | 14,699,870 |
| 2022-01-14 | $6.78 | $6.82 | $6.66 | $6.67 | $6.67 | 5,835,260 |
| 2022-01-13 | $6.89 | $6.90 | $6.78 | $6.78 | $6.78 | 4,747,900 |
| 2022-01-12 | $6.84 | $6.92 | $6.82 | $6.89 | $6.89 | 4,324,070 |
| 2022-01-11 | $6.74 | $6.97 | $6.72 | $6.85 | $6.85 | 7,665,000 |
| 2022-01-10 | $6.73 | $6.76 | $6.58 | $6.74 | $6.74 | 6,304,610 |
| 2022-01-07 | $6.85 | $6.92 | $6.76 | $6.76 | $6.76 | 8,191,150 |
| 2022-01-06 | $6.83 | $6.92 | $6.82 | $6.87 | $6.87 | 6,265,000 |
| 2022-01-05 | $7.01 | $7.02 | $6.79 | $6.85 | $6.85 | 9,214,900 |
| 2022-01-04 | $6.86 | $6.99 | $6.83 | $6.98 | $6.98 | 9,469,400 |
| 2022-01-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-12-31 | $6.85 | $6.89 | $6.82 | $6.87 | $6.87 | 5,972,730 |
| 2021-12-30 | $6.84 | $6.89 | $6.78 | $6.84 | $6.84 | 6,997,020 |
| 2021-12-29 | $6.80 | $6.90 | $6.74 | $6.82 | $6.82 | 5,735,500 |
| 2021-12-28 | $6.80 | $6.85 | $6.72 | $6.84 | $6.84 | 7,081,600 |
| 2021-12-27 | $6.91 | $6.94 | $6.81 | $6.81 | $6.81 | 9,478,500 |
| 2021-12-24 | $7.19 | $7.23 | $6.97 | $6.97 | $6.97 | 11,542,250 |
| 2021-12-23 | $7.00 | $7.24 | $6.90 | $7.18 | $7.18 | 19,221,630 |
| 2021-12-22 | $7.13 | $7.15 | $7.02 | $7.03 | $7.03 | 8,254,400 |
| 2021-12-21 | $6.98 | $7.12 | $6.93 | $7.09 | $7.09 | 8,157,700 |
| 2021-12-20 | $7.10 | $7.19 | $6.98 | $6.99 | $6.99 | 11,126,510 |
| 2021-12-17 | $7.23 | $7.30 | $7.12 | $7.14 | $7.14 | 11,044,910 |
| 2021-12-16 | $7.13 | $7.38 | $7.09 | $7.27 | $7.27 | 17,128,010 |
| 2021-12-15 | $7.13 | $7.23 | $7.07 | $7.15 | $7.15 | 11,020,240 |
| 2021-12-14 | $7.04 | $7.11 | $6.98 | $7.10 | $7.10 | 8,256,600 |
| 2021-12-13 | $7.01 | $7.10 | $6.95 | $7.04 | $7.04 | 8,483,870 |
| 2021-12-07 | $7.10 | $7.12 | $6.89 | $7.06 | $7.06 | 9,759,600 |
| 2021-12-06 | $7.23 | $7.26 | $7.05 | $7.07 | $7.07 | 12,083,920 |
| 2021-12-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 13,254,730 |
| 2021-12-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 17,209,010 |
| 2021-12-01 | $7.11 | $7.52 | $7.11 | $7.46 | $7.46 | 23,277,010 |
| 2021-11-30 | $7.10 | $7.22 | $7.03 | $7.16 | $7.16 | 11,270,410 |
| 2021-11-29 | $6.96 | $7.22 | $6.88 | $7.08 | $7.08 | 12,067,200 |
| 2021-11-26 | $7.24 | $7.24 | $7.03 | $7.06 | $7.06 | 12,390,300 |
| 2021-11-25 | $7.21 | $7.30 | $7.14 | $7.24 | $7.24 | 11,288,300 |
| 2021-11-24 | $7.25 | $7.28 | $7.08 | $7.16 | $7.16 | 14,647,800 |
| 2021-11-23 | $7.28 | $7.37 | $7.23 | $7.29 | $7.29 | 11,673,400 |
| 2021-11-22 | $7.34 | $7.41 | $7.25 | $7.32 | $7.32 | 11,944,900 |
| 2021-11-19 | $7.42 | $7.42 | $7.25 | $7.39 | $7.39 | 10,768,100 |
| 2021-11-18 | $7.61 | $7.64 | $7.34 | $7.34 | $7.34 | 15,799,100 |
| 2021-11-17 | $7.27 | $7.62 | $7.21 | $7.57 | $7.57 | 23,366,400 |
| 2021-11-16 | $7.52 | $7.52 | $7.21 | $7.22 | $7.22 | 21,500,860 |
| 2021-11-15 | $8.02 | $8.09 | $7.52 | $7.56 | $7.56 | 30,213,730 |
| 2021-11-12 | $7.35 | $7.86 | $7.35 | $7.80 | $7.80 | 32,965,680 |
| 2021-11-11 | $7.51 | $7.55 | $7.37 | $7.38 | $7.38 | 20,767,220 |
| 2021-11-10 | $7.38 | $7.57 | $7.26 | $7.54 | $7.54 | 20,885,560 |
| 2021-11-09 | $7.22 | $7.60 | $7.19 | $7.44 | $7.44 | 28,545,770 |
| 2021-11-08 | $7.02 | $7.30 | $6.98 | $7.24 | $7.24 | 19,261,800 |
| 2021-11-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 24,020,900 |
| 2021-11-04 | $6.84 | $7.04 | $6.81 | $6.96 | $6.96 | 13,931,700 |
| 2021-11-03 | $6.89 | $6.89 | $6.64 | $6.84 | $6.84 | 16,004,560 |
| 2021-11-02 | $7.10 | $7.19 | $6.78 | $6.84 | $6.84 | 20,159,510 |
| 2021-11-01 | $7.02 | $7.36 | $7.02 | $7.16 | $7.16 | 26,171,900 |
| 2021-10-29 | $6.60 | $6.93 | $6.40 | $6.88 | $6.88 | 18,675,060 |
| 2021-10-28 | $7.04 | $7.22 | $6.80 | $6.81 | $6.81 | 15,175,600 |
| 2021-10-27 | $7.03 | $7.23 | $7.01 | $7.07 | $7.07 | 15,473,100 |
| 2021-10-26 | $7.40 | $7.45 | $7.03 | $7.05 | $7.05 | 23,111,810 |
| 2021-10-25 | $7.55 | $7.55 | $7.31 | $7.40 | $7.40 | 16,376,010 |
| 2021-10-22 | $7.70 | $7.76 | $7.46 | $7.57 | $7.57 | 24,751,530 |
| 2021-10-21 | $7.45 | $8.03 | $7.31 | $7.88 | $7.88 | 38,217,610 |
| 2021-10-20 | $7.45 | $7.57 | $7.38 | $7.45 | $7.45 | 13,104,470 |
| 2021-10-19 | $7.66 | $7.71 | $7.41 | $7.44 | $7.44 | 16,600,710 |
| 2021-10-18 | $7.64 | $7.78 | $7.57 | $7.66 | $7.66 | 12,660,100 |
| 2021-10-15 | $7.91 | $7.97 | $7.56 | $7.62 | $7.62 | 18,918,220 |
| 2021-10-14 | $7.61 | $7.95 | $7.40 | $7.91 | $7.91 | 22,930,700 |
| 2021-10-13 | $7.76 | $7.77 | $7.43 | $7.61 | $7.61 | 13,228,400 |
| 2021-10-12 | $7.83 | $7.88 | $7.50 | $7.62 | $7.62 | 15,549,500 |
| 2021-10-11 | $8.04 | $8.11 | $7.73 | $7.82 | $7.82 | 17,778,000 |
| 2021-09-30 | $7.74 | $8.03 | $7.68 | $7.95 | $7.95 | 21,460,960 |
| 2021-09-29 | $7.79 | $7.94 | $7.53 | $7.66 | $7.66 | 28,934,010 |
| 2021-09-28 | $7.80 | $8.06 | $7.80 | $7.89 | $7.89 | 24,820,360 |
| 2021-09-27 | $8.78 | $8.89 | $7.72 | $7.90 | $7.90 | 50,632,760 |
| 2021-09-24 | $9.95 | $10.12 | $8.61 | $8.77 | $8.77 | 64,219,670 |
| 2021-09-23 | $9.59 | $10.48 | $9.51 | $10.11 | $10.11 | 70,152,480 |
| 2021-09-22 | $9.20 | $9.90 | $9.18 | $9.67 | $9.67 | 57,961,380 |
| 2021-09-21 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2021-09-20 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2021-09-17 | $9.15 | $9.88 | $9.02 | $9.36 | $9.36 | 66,614,910 |
| 2021-09-16 | $9.06 | $9.69 | $8.93 | $9.48 | $9.48 | 71,756,530 |
| 2021-09-15 | $9.22 | $9.32 | $9.02 | $9.11 | $9.11 | 43,416,820 |
| 2021-09-14 | $8.99 | $9.41 | $8.90 | $9.41 | $9.41 | 67,669,950 |
| 2021-09-13 | $9.26 | $9.27 | $8.95 | $9.09 | $9.09 | 50,975,880 |
| 2021-09-09 | $10.58 | $10.75 | $9.69 | $9.77 | $9.77 | 100,176,030 |
| 2021-09-08 | $11.16 | $11.67 | $10.49 | $10.57 | $10.57 | 113,599,480 |
| 2021-09-07 | $12.32 | $12.98 | $11.16 | $11.49 | $11.49 | 159,250,910 |
| 2021-09-06 | $10.73 | $11.58 | $10.55 | $11.58 | $11.58 | 69,280,180 |
| 2021-09-03 | $8.89 | $9.65 | $8.89 | $9.65 | $9.65 | 69,312,820 |
| 2021-09-02 | $7.80 | $8.10 | $7.66 | $8.04 | $8.04 | 26,881,490 |
| 2021-09-01 | $7.52 | $8.18 | $7.42 | $7.91 | $7.91 | 38,363,380 |
| 2021-08-31 | $7.16 | $7.72 | $7.08 | $7.48 | $7.48 | 23,930,260 |
| 2021-08-30 | $7.30 | $7.46 | $7.21 | $7.24 | $7.24 | 22,995,350 |
| 2021-08-27 | $6.86 | $7.53 | $6.83 | $7.50 | $7.50 | 28,865,870 |
| 2021-08-26 | $7.18 | $7.30 | $6.90 | $6.93 | $6.93 | 16,148,940 |
| 2021-08-25 | $7.32 | $7.32 | $7.15 | $7.25 | $7.25 | 12,358,910 |
| 2021-08-24 | $7.14 | $7.34 | $7.10 | $7.34 | $7.34 | 19,311,140 |
| 2021-08-23 | $6.96 | $7.20 | $6.95 | $7.14 | $7.14 | 12,669,600 |
| 2021-08-20 | $6.97 | $7.09 | $6.83 | $6.92 | $6.92 | 12,283,360 |
| 2021-08-19 | $7.00 | $7.35 | $6.65 | $7.08 | $7.08 | 23,016,300 |
| 2021-08-18 | $7.00 | $7.19 | $6.88 | $7.02 | $7.02 | 14,045,360 |
| 2021-08-17 | $7.22 | $7.55 | $7.02 | $7.06 | $7.06 | 22,791,300 |
| 2021-08-16 | $7.07 | $7.46 | $6.95 | $7.35 | $7.35 | 23,115,300 |
| 2021-08-13 | $7.34 | $7.49 | $7.11 | $7.12 | $7.12 | 19,139,150 |
| 2021-08-12 | $7.25 | $7.30 | $7.10 | $7.25 | $7.25 | 23,036,870 |
| 2021-08-11 | $6.85 | $7.39 | $6.82 | $7.35 | $7.35 | 38,413,430 |
| 2021-08-10 | $6.97 | $7.10 | $6.82 | $6.93 | $6.93 | 18,789,780 |
| 2021-08-09 | $6.93 | $7.05 | $6.72 | $7.03 | $7.03 | 21,767,050 |
| 2021-08-06 | $6.92 | $7.02 | $6.79 | $6.96 | $6.96 | 22,420,100 |
| 2021-08-05 | $7.30 | $7.31 | $6.91 | $6.91 | $6.91 | 39,669,160 |
| 2021-08-04 | $7.41 | $7.77 | $7.16 | $7.50 | $7.50 | 49,396,790 |
| 2021-08-03 | $8.46 | $8.56 | $7.36 | $7.40 | $7.40 | 82,706,110 |
| 2021-08-02 | $6.64 | $7.67 | $6.64 | $7.67 | $7.67 | 39,675,560 |
| 2021-07-30 | $6.15 | $6.49 | $6.11 | $6.39 | $6.39 | 17,185,050 |
| 2021-07-29 | $5.79 | $6.20 | $5.78 | $6.13 | $6.13 | 14,052,760 |
| 2021-07-28 | $6.09 | $6.10 | $5.70 | $5.72 | $5.72 | 11,476,960 |
| 2021-07-27 | $6.30 | $6.36 | $6.10 | $6.11 | $6.11 | 8,613,160 |
| 2021-07-26 | $6.25 | $6.56 | $6.20 | $6.31 | $6.31 | 10,396,120 |
| 2021-07-23 | $6.38 | $6.51 | $6.23 | $6.25 | $6.25 | 10,058,330 |
| 2021-07-22 | $6.29 | $6.53 | $6.24 | $6.44 | $6.44 | 14,292,960 |
| 2021-07-21 | $5.88 | $6.33 | $5.88 | $6.27 | $6.27 | 16,737,580 |
| 2021-07-20 | $5.98 | $5.98 | $5.78 | $5.90 | $5.90 | 5,381,450 |
| 2021-07-19 | $5.94 | $5.99 | $5.83 | $5.98 | $5.98 | 5,066,830 |
| 2021-07-16 | $5.98 | $6.04 | $5.94 | $5.95 | $5.95 | 4,473,270 |
| 2021-07-15 | $6.09 | $6.10 | $5.88 | $5.98 | $5.98 | 6,644,440 |
| 2021-07-14 | $6.12 | $6.23 | $6.02 | $6.11 | $6.11 | 6,752,100 |
| 2021-07-13 | $6.03 | $6.18 | $5.98 | $6.13 | $6.13 | 8,662,910 |
| 2021-07-12 | $5.83 | $6.07 | $5.83 | $6.02 | $6.02 | 10,078,220 |
| 2021-07-09 | $5.84 | $5.92 | $5.77 | $5.81 | $5.81 | 6,923,700 |
| 2021-07-08 | $5.90 | $6.02 | $5.84 | $5.92 | $5.92 | 8,724,520 |
| 2021-07-07 | $5.91 | $5.93 | $5.83 | $5.87 | $5.87 | 6,357,720 |
| 2021-07-06 | $5.96 | $6.05 | $5.85 | $5.91 | $5.91 | 14,403,650 |
| 2021-07-05 | $5.56 | $6.40 | $5.53 | $6.01 | $6.01 | 25,826,400 |
| 2021-07-02 | $5.50 | $5.58 | $5.48 | $5.56 | $5.56 | 5,298,010 |
| 2021-07-01 | $5.73 | $5.73 | $5.49 | $5.49 | $5.49 | 5,763,100 |
| 2021-06-30 | $5.64 | $5.74 | $5.60 | $5.70 | $5.70 | 4,518,180 |
| 2021-06-29 | $5.81 | $5.86 | $5.60 | $5.62 | $5.62 | 6,373,700 |
| 2021-06-28 | $5.73 | $5.83 | $5.73 | $5.80 | $5.80 | 4,753,900 |
| 2021-06-25 | $5.84 | $5.86 | $5.70 | $5.75 | $5.75 | 5,237,900 |
| 2021-06-24 | $5.91 | $6.01 | $5.83 | $5.84 | $5.84 | 5,999,790 |
| 2021-06-23 | $6.02 | $6.04 | $5.89 | $5.91 | $5.91 | 4,974,100 |
| 2021-06-22 | $6.10 | $6.10 | $5.91 | $5.94 | $5.94 | 6,628,100 |
| 2021-06-21 | $5.83 | $6.12 | $5.76 | $6.05 | $6.05 | 9,881,100 |
| 2021-06-18 | $5.63 | $5.88 | $5.60 | $5.84 | $5.84 | 7,417,440 |
| 2021-06-17 | $5.71 | $5.80 | $5.61 | $5.65 | $5.65 | 6,270,800 |
| 2021-06-16 | $5.81 | $5.88 | $5.71 | $5.75 | $5.75 | 6,402,300 |
| 2021-06-15 | $5.75 | $5.91 | $5.72 | $5.82 | $5.82 | 7,048,300 |
| 2021-06-14 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-06-11 | $5.80 | $5.96 | $5.74 | $5.75 | $5.75 | 7,667,800 |
| 2021-06-10 | $5.61 | $5.90 | $5.59 | $5.82 | $5.82 | 10,592,560 |
| 2021-06-09 | $5.69 | $5.71 | $5.57 | $5.63 | $5.63 | 4,564,900 |
| 2021-06-08 | $5.67 | $5.74 | $5.63 | $5.66 | $5.66 | 6,455,470 |
| 2021-06-07 | $5.60 | $5.73 | $5.50 | $5.69 | $5.69 | 7,552,690 |
| 2021-06-04 | $5.53 | $5.66 | $5.50 | $5.63 | $5.63 | 5,422,820 |
| 2021-06-03 | $5.55 | $5.70 | $5.52 | $5.53 | $5.53 | 7,347,100 |
| 2021-06-02 | $5.54 | $5.74 | $5.53 | $5.57 | $5.57 | 12,594,500 |
| 2021-06-01 | $5.39 | $5.53 | $5.36 | $5.52 | $5.52 | 7,516,100 |
| 2021-05-31 | $5.38 | $5.44 | $5.35 | $5.39 | $5.39 | 3,723,400 |
| 2021-05-28 | $5.43 | $5.46 | $5.37 | $5.40 | $5.40 | 3,577,900 |
| 2021-05-27 | $5.49 | $5.50 | $5.41 | $5.42 | $5.42 | 5,300,300 |
| 2021-05-26 | $5.36 | $5.54 | $5.32 | $5.49 | $5.49 | 8,664,560 |
| 2021-05-25 | $5.40 | $5.42 | $5.30 | $5.39 | $5.39 | 4,177,090 |
| 2021-05-24 | $5.38 | $5.49 | $5.37 | $5.39 | $5.39 | 4,420,200 |
| 2021-05-21 | $5.32 | $5.45 | $5.27 | $5.39 | $5.39 | 5,298,090 |
| 2021-05-20 | $5.34 | $5.36 | $5.27 | $5.31 | $5.31 | 4,662,480 |
| 2021-05-19 | $5.41 | $5.45 | $5.30 | $5.31 | $5.31 | 6,352,600 |
| 2021-05-18 | $5.37 | $5.46 | $5.31 | $5.41 | $5.41 | 7,853,880 |
| 2021-05-17 | $5.27 | $5.64 | $5.22 | $5.46 | $5.46 | 16,629,540 |
| 2021-05-14 | $5.31 | $5.34 | $5.22 | $5.29 | $5.29 | 6,838,270 |
| 2021-05-13 | $5.13 | $5.32 | $5.11 | $5.28 | $5.28 | 8,746,280 |
| 2021-05-12 | $5.10 | $5.18 | $5.06 | $5.16 | $5.16 | 3,972,200 |
| 2021-05-11 | $5.08 | $5.13 | $5.04 | $5.10 | $5.10 | 4,103,700 |
| 2021-05-10 | $5.05 | $5.13 | $5.00 | $5.09 | $5.09 | 4,292,100 |
| 2021-05-07 | $5.00 | $5.07 | $4.97 | $5.03 | $5.03 | 3,845,390 |
| 2021-05-06 | $4.99 | $5.04 | $4.97 | $4.98 | $4.98 | 3,266,520 |
| 2021-05-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-05-04 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2021-04-30 | $5.04 | $5.06 | $4.96 | $4.97 | $4.97 | 3,698,300 |
| 2021-04-29 | $5.03 | $5.11 | $5.03 | $5.04 | $5.04 | 3,429,110 |
| 2021-04-28 | $5.08 | $5.13 | $5.04 | $5.06 | $5.06 | 3,467,450 |
| 2021-04-27 | $5.20 | $5.22 | $5.02 | $5.10 | $5.10 | 4,867,970 |
| 2021-04-26 | $5.16 | $5.24 | $5.08 | $5.19 | $5.19 | 3,794,750 |
| 2021-04-23 | $5.24 | $5.25 | $5.12 | $5.14 | $5.14 | 3,873,500 |
| 2021-04-22 | $5.19 | $5.28 | $5.17 | $5.23 | $5.23 | 4,700,060 |
| 2021-04-21 | $5.22 | $5.30 | $5.18 | $5.20 | $5.20 | 3,892,450 |
| 2021-04-20 | $5.25 | $5.29 | $5.21 | $5.22 | $5.22 | 4,310,200 |
| 2021-04-19 | $5.23 | $5.26 | $5.20 | $5.26 | $5.26 | 5,503,250 |
| 2021-04-16 | $5.05 | $5.23 | $5.04 | $5.21 | $5.21 | 6,731,200 |
| 2021-04-15 | $5.01 | $5.06 | $4.98 | $5.05 | $5.05 | 4,401,560 |
| 2021-04-14 | $4.92 | $5.05 | $4.92 | $5.03 | $5.03 | 4,460,150 |
| 2021-04-13 | $5.04 | $5.06 | $4.92 | $4.94 | $4.94 | 4,738,540 |
| 2021-04-12 | $5.15 | $5.15 | $5.02 | $5.04 | $5.04 | 4,706,050 |
| 2021-04-09 | $5.13 | $5.18 | $5.08 | $5.14 | $5.14 | 3,821,340 |
| 2021-04-08 | $5.22 | $5.23 | $5.10 | $5.11 | $5.11 | 4,895,950 |
| 2021-04-07 | $5.19 | $5.24 | $5.14 | $5.22 | $5.22 | 4,488,090 |
| 2021-04-06 | $5.09 | $5.20 | $5.08 | $5.18 | $5.18 | 4,618,480 |
| 2021-04-05 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2021-04-02 | $5.11 | $5.14 | $5.07 | $5.09 | $5.09 | 4,586,750 |
| 2021-04-01 | $5.19 | $5.19 | $5.10 | $5.11 | $5.11 | 5,520,360 |
| 2021-03-31 | $5.17 | $5.35 | $5.11 | $5.23 | $5.23 | 9,810,200 |
| 2021-03-30 | $5.24 | $5.24 | $5.06 | $5.08 | $5.08 | 5,475,100 |
| 2021-03-29 | $5.20 | $5.29 | $5.17 | $5.20 | $5.20 | 4,160,700 |
| 2021-03-26 | $5.16 | $5.27 | $5.10 | $5.23 | $5.23 | 4,132,660 |
| 2021-03-25 | $5.22 | $5.30 | $5.13 | $5.14 | $5.14 | 6,090,060 |
| 2021-03-24 | $5.22 | $5.35 | $5.21 | $5.27 | $5.27 | 4,388,200 |
| 2021-03-23 | $5.43 | $5.45 | $5.22 | $5.25 | $5.25 | 6,269,900 |
| 2021-03-22 | $5.25 | $5.42 | $5.25 | $5.40 | $5.40 | 6,310,400 |
| 2021-03-19 | $5.34 | $5.39 | $5.22 | $5.24 | $5.24 | 4,190,400 |
| 2021-03-18 | $5.38 | $5.41 | $5.27 | $5.29 | $5.29 | 3,905,900 |
| 2021-03-17 | $5.46 | $5.46 | $5.34 | $5.39 | $5.39 | 5,049,900 |
| 2021-03-16 | $5.28 | $5.49 | $5.25 | $5.40 | $5.40 | 6,546,400 |
| 2021-03-15 | $5.13 | $5.39 | $5.13 | $5.25 | $5.25 | 6,916,400 |
| 2021-03-12 | $5.30 | $5.33 | $5.16 | $5.17 | $5.17 | 5,465,800 |
| 2021-03-11 | $5.20 | $5.34 | $5.07 | $5.34 | $5.34 | 4,971,100 |
| 2021-03-10 | $5.33 | $5.35 | $5.13 | $5.16 | $5.16 | 5,606,800 |
| 2021-03-09 | $5.51 | $5.57 | $5.23 | $5.24 | $5.24 | 6,951,600 |
| 2021-03-08 | $5.57 | $5.65 | $5.48 | $5.49 | $5.49 | 7,943,460 |
| 2021-03-05 | $5.37 | $5.52 | $5.36 | $5.49 | $5.49 | 5,896,700 |
| 2021-03-04 | $5.39 | $5.45 | $5.34 | $5.38 | $5.38 | 5,522,300 |
| 2021-03-03 | $5.45 | $5.47 | $5.32 | $5.41 | $5.41 | 4,898,800 |
| 2021-03-02 | $5.51 | $5.54 | $5.37 | $5.38 | $5.38 | 7,339,400 |
| 2021-03-01 | $5.28 | $5.48 | $5.23 | $5.47 | $5.47 | 9,332,010 |
| 2021-02-26 | $5.10 | $5.33 | $5.07 | $5.25 | $5.25 | 8,045,460 |
| 2021-02-25 | $5.32 | $5.33 | $5.13 | $5.14 | $5.14 | 6,071,950 |
| 2021-02-24 | $5.10 | $5.30 | $5.10 | $5.22 | $5.22 | 7,252,500 |
| 2021-02-23 | $5.21 | $5.35 | $5.15 | $5.15 | $5.15 | 6,750,500 |
| 2021-02-22 | $5.30 | $5.42 | $5.24 | $5.25 | $5.25 | 10,970,230 |
| 2021-02-19 | $4.91 | $5.21 | $4.88 | $5.20 | $5.20 | 9,380,000 |
| 2021-02-18 | $4.82 | $4.98 | $4.75 | $4.93 | $4.93 | 11,060,730 |
| 2021-02-17 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-02-16 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-02-15 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-02-12 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-02-11 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2021-02-10 | $4.82 | $4.99 | $4.67 | $4.70 | $4.70 | 12,382,200 |
| 2021-02-09 | $4.80 | $4.85 | $4.72 | $4.84 | $4.84 | 6,866,210 |
| 2021-02-08 | $4.85 | $4.90 | $4.76 | $4.78 | $4.78 | 6,346,400 |
| 2021-02-05 | $4.90 | $5.08 | $4.81 | $4.86 | $4.86 | 7,660,480 |
| 2021-02-04 | $4.99 | $5.06 | $4.81 | $4.88 | $4.88 | 8,081,140 |
| 2021-02-03 | $5.20 | $5.23 | $4.97 | $5.03 | $5.03 | 14,533,090 |
| 2021-02-02 | $5.30 | $5.39 | $5.15 | $5.18 | $5.18 | 10,365,800 |
| 2021-02-01 | $5.50 | $5.59 | $5.20 | $5.31 | $5.31 | 14,347,330 |
| 2021-01-29 | $6.00 | $6.06 | $5.69 | $5.77 | $5.77 | 7,624,100 |
| 2021-01-28 | $6.01 | $6.13 | $5.96 | $6.00 | $6.00 | 4,222,200 |
| 2021-01-27 | $6.08 | $6.17 | $6.00 | $6.07 | $6.07 | 4,370,380 |
| 2021-01-26 | $6.14 | $6.20 | $6.00 | $6.06 | $6.06 | 4,623,900 |
| 2021-01-25 | $6.37 | $6.37 | $6.12 | $6.14 | $6.14 | 6,905,380 |
| 2021-01-22 | $6.59 | $6.64 | $6.36 | $6.38 | $6.38 | 8,114,830 |
| 2021-01-21 | $6.67 | $6.89 | $6.56 | $6.61 | $6.61 | 13,295,000 |
| 2021-01-20 | $6.30 | $6.96 | $6.27 | $6.73 | $6.73 | 16,890,330 |
| 2021-01-19 | $6.43 | $6.47 | $6.30 | $6.30 | $6.30 | 6,887,880 |
| 2021-01-18 | $6.37 | $6.54 | $6.36 | $6.50 | $6.50 | 5,997,280 |
| 2021-01-15 | $6.45 | $6.52 | $6.32 | $6.43 | $6.43 | 5,527,900 |
| 2021-01-14 | $6.36 | $6.58 | $6.24 | $6.49 | $6.49 | 9,486,530 |
| 2021-01-13 | $6.07 | $6.45 | $6.01 | $6.34 | $6.34 | 9,344,780 |
| 2021-01-12 | $6.02 | $6.32 | $6.01 | $6.14 | $6.14 | 5,011,140 |
| 2021-01-11 | $6.19 | $6.22 | $5.96 | $5.99 | $5.99 | 6,122,000 |
| 2021-01-08 | $6.20 | $6.33 | $6.03 | $6.23 | $6.23 | 4,823,700 |
| 2021-01-07 | $6.59 | $6.60 | $6.10 | $6.24 | $6.24 | 10,065,030 |
| 2021-01-06 | $6.88 | $6.89 | $6.63 | $6.63 | $6.63 | 8,845,450 |
| 2021-01-05 | $6.79 | $7.06 | $6.61 | $6.95 | $6.95 | 11,805,130 |
| 2021-01-04 | $6.73 | $6.88 | $6.70 | $6.86 | $6.86 | 7,145,270 |
| 2021-01-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2020-12-31 | $6.77 | $6.86 | $6.70 | $6.79 | $6.79 | 7,432,860 |
| 2020-12-30 | $6.85 | $7.02 | $6.70 | $6.80 | $6.80 | 11,798,730 |
| 2020-12-29 | $7.30 | $7.47 | $6.90 | $6.98 | $6.98 | 21,729,870 |
| 2020-12-28 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-24 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-23 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-22 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2020-12-21 | $6.51 | $6.64 | $6.51 | $6.60 | $6.60 | 4,182,100 |
| 2020-12-18 | $6.61 | $6.68 | $6.52 | $6.55 | $6.55 | 3,793,000 |
| 2020-12-17 | $6.41 | $6.64 | $6.29 | $6.61 | $6.61 | 6,297,330 |
| 2020-12-16 | $6.53 | $6.62 | $6.42 | $6.42 | $6.42 | 4,023,000 |
| 2020-12-15 | $6.56 | $6.63 | $6.48 | $6.57 | $6.57 | 3,979,740 |
| 2020-12-14 | $6.51 | $6.68 | $6.32 | $6.57 | $6.57 | 5,902,620 |
| 2020-12-11 | $6.83 | $6.86 | $6.44 | $6.56 | $6.56 | 10,240,210 |
| 2020-12-10 | $6.81 | $6.95 | $6.75 | $6.85 | $6.85 | 5,967,110 |
| 2020-12-09 | $7.18 | $7.19 | $6.84 | $6.87 | $6.87 | 9,443,560 |
| 2020-12-08 | $7.05 | $7.21 | $7.05 | $7.20 | $7.20 | 6,509,620 |
| 2020-12-07 | $7.06 | $7.15 | $7.03 | $7.08 | $7.08 | 4,643,200 |
| 2020-12-04 | $7.01 | $7.08 | $6.98 | $7.06 | $7.06 | 3,839,450 |
| 2020-12-03 | $7.09 | $7.10 | $7.00 | $7.00 | $7.00 | 4,801,710 |
| 2020-12-02 | $7.04 | $7.14 | $6.94 | $7.14 | $7.14 | 6,460,060 |
| 2020-12-01 | $6.85 | $7.05 | $6.85 | $7.03 | $7.03 | 4,513,810 |
| 2020-11-30 | $6.90 | $7.08 | $6.83 | $6.94 | $6.94 | 5,169,400 |
| 2020-11-27 | $7.06 | $7.06 | $6.81 | $6.92 | $6.92 | 6,701,700 |
| 2020-11-26 | $7.05 | $7.09 | $6.94 | $7.00 | $7.00 | 5,756,750 |
| 2020-11-25 | $7.20 | $7.28 | $7.05 | $7.05 | $7.05 | 6,940,010 |
| 2020-11-24 | $7.33 | $7.37 | $7.18 | $7.22 | $7.22 | 6,007,800 |
| 2020-11-23 | $7.25 | $7.40 | $7.22 | $7.33 | $7.33 | 8,104,250 |
| 2020-11-20 | $7.34 | $7.36 | $7.17 | $7.25 | $7.25 | 5,523,100 |
| 2020-11-19 | $7.20 | $7.38 | $7.11 | $7.33 | $7.33 | 6,446,840 |
| 2020-11-18 | $7.16 | $7.36 | $7.16 | $7.22 | $7.22 | 6,669,300 |
| 2020-11-17 | $7.21 | $7.27 | $6.97 | $7.25 | $7.25 | 9,811,210 |
| 2020-11-16 | $7.44 | $7.50 | $7.16 | $7.21 | $7.21 | 9,496,480 |
| 2020-11-13 | $7.39 | $7.46 | $7.29 | $7.42 | $7.42 | 6,879,600 |
| 2020-11-12 | $7.52 | $7.56 | $7.34 | $7.39 | $7.39 | 7,133,600 |
| 2020-11-11 | $7.79 | $7.81 | $7.46 | $7.48 | $7.48 | 13,295,300 |
| 2020-11-10 | $8.24 | $8.25 | $7.73 | $7.85 | $7.85 | 17,404,170 |
| 2020-11-09 | $8.22 | $8.34 | $8.13 | $8.23 | $8.23 | 15,083,310 |
| 2020-11-06 | $8.43 | $8.45 | $8.11 | $8.26 | $8.26 | 14,789,380 |
| 2020-11-05 | $8.35 | $8.55 | $8.25 | $8.47 | $8.47 | 19,477,910 |
| 2020-11-04 | $8.35 | $8.36 | $8.08 | $8.34 | $8.34 | 17,914,630 |
| 2020-11-03 | $8.20 | $8.41 | $8.07 | $8.39 | $8.39 | 19,850,300 |
| 2020-11-02 | $7.89 | $8.24 | $7.89 | $8.13 | $8.13 | 19,867,390 |
| 2020-10-30 | $8.30 | $8.57 | $7.79 | $7.84 | $7.84 | 26,094,030 |
| 2020-10-29 | $8.17 | $8.36 | $8.11 | $8.18 | $8.18 | 20,297,490 |
| 2020-10-28 | $7.85 | $8.48 | $7.84 | $8.34 | $8.34 | 28,209,690 |
| 2020-10-27 | $8.04 | $8.07 | $7.72 | $7.92 | $7.92 | 16,551,260 |
| 2020-10-26 | $8.05 | $8.26 | $7.83 | $8.15 | $8.15 | 20,064,880 |
| 2020-10-23 | $7.79 | $8.05 | $7.75 | $7.90 | $7.90 | 20,213,210 |
| 2020-10-22 | $7.65 | $7.80 | $7.48 | $7.74 | $7.74 | 10,556,010 |
| 2020-10-21 | $7.83 | $7.83 | $7.58 | $7.66 | $7.66 | 10,019,440 |
| 2020-10-20 | $7.61 | $7.85 | $7.61 | $7.84 | $7.84 | 12,866,560 |
| 2020-10-19 | $7.70 | $7.88 | $7.63 | $7.70 | $7.70 | 9,835,120 |
| 2020-10-16 | $7.69 | $7.80 | $7.50 | $7.67 | $7.67 | 12,498,930 |
| 2020-10-15 | $7.63 | $7.83 | $7.56 | $7.76 | $7.76 | 15,096,550 |
| 2020-10-14 | $7.56 | $7.76 | $7.55 | $7.60 | $7.60 | 12,988,370 |
| 2020-10-13 | $7.62 | $7.73 | $7.55 | $7.61 | $7.61 | 12,641,400 |
| 2020-10-12 | $7.23 | $7.65 | $7.15 | $7.62 | $7.62 | 20,060,310 |
| 2020-10-09 | $7.00 | $7.24 | $7.00 | $7.18 | $7.18 | 9,606,300 |
| 2020-10-08 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2020-10-07 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2020-10-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2020-10-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2020-10-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2020-10-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 0 |
| 2020-09-30 | $7.13 | $7.13 | $6.88 | $6.93 | $6.93 | 8,760,450 |
| 2020-09-29 | $6.79 | $7.23 | $6.71 | $7.07 | $7.07 | 15,044,750 |
| 2020-09-28 | $7.02 | $7.03 | $6.68 | $6.69 | $6.69 | 10,099,850 |
| 2020-09-25 | $7.12 | $7.17 | $6.91 | $7.03 | $7.03 | 9,532,010 |
| 2020-09-24 | $7.22 | $7.51 | $6.99 | $7.04 | $7.04 | 18,326,180 |
| 2020-09-23 | $7.07 | $7.42 | $7.02 | $7.33 | $7.33 | 16,273,210 |
| 2020-09-22 | $7.00 | $7.17 | $6.93 | $7.01 | $7.01 | 10,518,910 |
| 2020-09-21 | $7.26 | $7.34 | $7.13 | $7.16 | $7.16 | 10,595,600 |
| 2020-09-18 | $7.27 | $7.34 | $7.07 | $7.25 | $7.25 | 11,034,810 |
| 2020-09-17 | $7.25 | $7.37 | $7.12 | $7.27 | $7.27 | 10,637,120 |
| 2020-09-16 | $7.42 | $7.50 | $7.14 | $7.26 | $7.26 | 11,922,270 |
| 2020-09-15 | $7.52 | $7.74 | $7.30 | $7.41 | $7.41 | 18,276,830 |
| 2020-09-14 | $7.33 | $7.65 | $7.21 | $7.57 | $7.57 | 22,419,290 |
| 2020-09-11 | $6.86 | $7.41 | $6.79 | $7.22 | $7.22 | 19,687,270 |
| 2020-09-10 | $7.81 | $7.90 | $6.79 | $6.91 | $6.91 | 34,227,100 |
| 2020-09-09 | $8.51 | $9.10 | $7.76 | $7.83 | $7.83 | 42,507,300 |
| 2020-09-08 | $8.02 | $8.70 | $7.94 | $8.69 | $8.69 | 31,906,590 |
| 2020-09-07 | $8.31 | $8.75 | $8.09 | $8.15 | $8.15 | 38,276,580 |
| 2020-09-04 | $7.63 | $8.47 | $7.52 | $8.19 | $8.19 | 32,260,130 |
| 2020-09-03 | $7.62 | $7.96 | $7.53 | $7.78 | $7.78 | 22,558,480 |
| 2020-09-02 | $7.32 | $7.98 | $7.30 | $7.68 | $7.68 | 31,696,840 |
| 2020-09-01 | $7.16 | $7.35 | $7.02 | $7.34 | $7.34 | 13,219,940 |
| 2020-08-31 | $7.32 | $7.38 | $7.05 | $7.16 | $7.16 | 12,630,190 |
| 2020-08-28 | $7.26 | $7.26 | $7.11 | $7.16 | $7.16 | 13,095,540 |
| 2020-08-27 | $6.87 | $7.30 | $6.75 | $7.27 | $7.27 | 18,002,910 |
| 2020-08-26 | $7.11 | $7.20 | $6.78 | $6.87 | $6.87 | 13,577,570 |
| 2020-08-25 | $6.90 | $7.14 | $6.81 | $7.07 | $7.07 | 14,251,700 |
| 2020-08-24 | $6.72 | $6.95 | $6.62 | $6.86 | $6.86 | 6,958,830 |
| 2020-08-21 | $6.72 | $6.79 | $6.62 | $6.67 | $6.67 | 4,968,500 |
| 2020-08-20 | $6.78 | $6.87 | $6.65 | $6.70 | $6.70 | 5,368,640 |
| 2020-08-19 | $6.91 | $6.97 | $6.75 | $6.83 | $6.83 | 6,846,240 |
| 2020-08-18 | $6.93 | $6.95 | $6.83 | $6.91 | $6.91 | 7,281,200 |
| 2020-08-17 | $6.83 | $6.92 | $6.70 | $6.85 | $6.85 | 8,845,710 |
| 2020-08-14 | $6.77 | $6.84 | $6.63 | $6.80 | $6.80 | 5,607,400 |
| 2020-08-13 | $6.70 | $6.92 | $6.68 | $6.78 | $6.78 | 8,505,500 |
| 2020-08-12 | $6.68 | $6.74 | $6.56 | $6.74 | $6.74 | 7,776,010 |
| 2020-08-11 | $6.99 | $7.03 | $6.70 | $6.71 | $6.71 | 10,794,030 |
| 2020-08-10 | $6.72 | $7.13 | $6.65 | $6.99 | $6.99 | 14,140,640 |
| 2020-08-07 | $6.84 | $6.84 | $6.56 | $6.72 | $6.72 | 9,572,620 |
| 2020-08-06 | $6.87 | $7.03 | $6.72 | $6.82 | $6.82 | 8,421,900 |
| 2020-08-05 | $6.72 | $6.92 | $6.60 | $6.84 | $6.84 | 11,019,950 |
| 2020-08-04 | $6.75 | $6.82 | $6.60 | $6.67 | $6.67 | 9,823,900 |
| 2020-08-03 | $6.54 | $6.73 | $6.52 | $6.71 | $6.71 | 10,636,110 |
| 2020-07-31 | $6.34 | $6.60 | $6.30 | $6.57 | $6.57 | 13,814,610 |
| 2020-07-30 | $6.41 | $6.49 | $6.32 | $6.35 | $6.35 | 6,946,600 |
| 2020-07-29 | $6.30 | $6.42 | $6.26 | $6.42 | $6.42 | 7,199,690 |
| 2020-07-28 | $6.36 | $6.40 | $6.25 | $6.33 | $6.33 | 4,196,600 |
| 2020-07-27 | $6.21 | $6.39 | $6.19 | $6.36 | $6.36 | 6,483,100 |
| 2020-07-24 | $6.25 | $6.43 | $6.10 | $6.19 | $6.19 | 7,611,170 |
| 2020-07-23 | $6.27 | $6.31 | $6.12 | $6.28 | $6.28 | 5,488,260 |
| 2020-07-22 | $6.36 | $6.45 | $6.32 | $6.34 | $6.34 | 5,634,110 |
| 2020-07-21 | $6.49 | $6.58 | $6.35 | $6.39 | $6.39 | 8,853,990 |
| 2020-07-20 | $6.19 | $6.37 | $6.18 | $6.35 | $6.35 | 6,487,610 |
| 2020-07-17 | $6.15 | $6.25 | $6.05 | $6.12 | $6.12 | 4,377,560 |
| 2020-07-16 | $6.25 | $6.37 | $6.07 | $6.14 | $6.14 | 8,465,740 |
| 2020-07-15 | $6.44 | $6.51 | $6.21 | $6.28 | $6.28 | 10,022,490 |
| 2020-07-14 | $6.52 | $6.62 | $6.35 | $6.43 | $6.43 | 9,135,680 |
| 2020-07-13 | $6.39 | $6.60 | $6.35 | $6.53 | $6.53 | 9,721,480 |
| 2020-07-10 | $6.35 | $6.53 | $6.31 | $6.41 | $6.41 | 11,983,260 |
| 2020-07-09 | $6.31 | $6.40 | $6.25 | $6.40 | $6.40 | 11,329,280 |
| 2020-07-08 | $6.18 | $6.33 | $6.10 | $6.30 | $6.30 | 10,457,430 |
| 2020-07-07 | $6.19 | $6.31 | $6.13 | $6.18 | $6.18 | 11,232,610 |
| 2020-07-06 | $6.00 | $6.18 | $5.98 | $6.16 | $6.16 | 14,412,050 |
| 2020-07-03 | $5.85 | $5.99 | $5.85 | $5.98 | $5.98 | 7,735,180 |
| 2020-07-02 | $5.79 | $5.86 | $5.75 | $5.86 | $5.86 | 6,597,660 |
| 2020-07-01 | $5.89 | $5.89 | $5.73 | $5.79 | $5.79 | 4,355,700 |
| 2020-06-30 | $5.86 | $5.92 | $5.83 | $5.87 | $5.87 | 2,874,400 |
| 2020-06-29 | $5.77 | $5.92 | $5.72 | $5.86 | $5.86 | 3,664,950 |
| 2020-06-26 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2020-06-25 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2020-06-24 | $5.85 | $5.86 | $5.76 | $5.76 | $5.76 | 2,045,200 |
| 2020-06-23 | $5.90 | $5.94 | $5.82 | $5.85 | $5.85 | 2,126,500 |
| 2020-06-22 | $5.92 | $5.93 | $5.85 | $5.88 | $5.88 | 2,728,900 |
| 2020-06-19 | $5.80 | $5.91 | $5.79 | $5.89 | $5.89 | 3,578,130 |
| 2020-06-18 | $5.75 | $5.86 | $5.74 | $5.81 | $5.81 | 3,645,930 |
| 2020-06-17 | $5.76 | $5.77 | $5.70 | $5.74 | $5.74 | 2,158,900 |
| 2020-06-16 | $5.75 | $5.77 | $5.71 | $5.76 | $5.76 | 2,030,520 |
| 2020-06-15 | $5.68 | $5.76 | $5.68 | $5.68 | $5.68 | 1,844,100 |
| 2020-06-12 | $5.70 | $5.73 | $5.63 | $5.69 | $5.69 | 2,285,150 |
| 2020-06-11 | $5.79 | $5.82 | $5.73 | $5.73 | $5.73 | 1,910,500 |
| 2020-06-10 | $5.76 | $5.80 | $5.73 | $5.80 | $5.80 | 1,510,560 |
| 2020-06-09 | $5.77 | $5.79 | $5.71 | $5.76 | $5.76 | 1,986,900 |
| 2020-06-08 | $5.94 | $5.97 | $5.75 | $5.76 | $5.76 | 4,925,690 |
| 2020-06-05 | $5.86 | $5.98 | $5.82 | $5.97 | $5.97 | 3,717,300 |
| 2020-06-04 | $5.83 | $5.92 | $5.83 | $5.87 | $5.87 | 3,062,800 |
| 2020-06-03 | $5.85 | $5.90 | $5.82 | $5.82 | $5.82 | 2,757,100 |
| 2020-06-02 | $5.86 | $5.93 | $5.80 | $5.85 | $5.85 | 3,546,800 |
| 2020-06-01 | $5.70 | $5.90 | $5.70 | $5.86 | $5.86 | 4,138,100 |
| 2020-05-29 | $5.63 | $5.70 | $5.62 | $5.68 | $5.68 | 2,315,600 |
| 2020-05-28 | $5.69 | $5.76 | $5.61 | $5.67 | $5.67 | 2,371,500 |
| 2020-05-27 | $5.72 | $5.77 | $5.68 | $5.70 | $5.70 | 2,198,440 |
| 2020-05-26 | $5.64 | $5.75 | $5.61 | $5.72 | $5.72 | 2,632,400 |
| 2020-05-25 | $5.62 | $5.62 | $5.57 | $5.58 | $5.58 | 1,778,900 |
| 2020-05-22 | $5.70 | $5.75 | $5.58 | $5.59 | $5.59 | 3,533,600 |
| 2020-05-21 | $5.71 | $5.79 | $5.71 | $5.73 | $5.73 | 2,870,400 |
| 2020-05-20 | $5.93 | $5.93 | $5.69 | $5.72 | $5.72 | 8,077,370 |
| 2020-05-19 | $6.09 | $6.12 | $5.87 | $5.94 | $5.94 | 10,175,060 |
| 2020-05-18 | $6.13 | $6.20 | $6.08 | $6.12 | $6.12 | 3,779,930 |
| 2020-05-15 | $6.04 | $6.19 | $6.04 | $6.10 | $6.10 | 3,859,970 |
| 2020-05-14 | $6.07 | $6.10 | $6.03 | $6.04 | $6.04 | 3,212,000 |
| 2020-05-13 | $6.06 | $6.14 | $6.03 | $6.11 | $6.11 | 3,096,970 |
| 2020-05-12 | $6.14 | $6.17 | $6.00 | $6.08 | $6.08 | 4,313,350 |
| 2020-05-11 | $6.33 | $6.33 | $6.13 | $6.16 | $6.16 | 5,694,160 |
| 2020-05-08 | $6.24 | $6.30 | $6.20 | $6.28 | $6.28 | 4,956,450 |
| 2020-05-07 | $6.25 | $6.45 | $6.13 | $6.23 | $6.23 | 8,098,070 |
| 2020-05-06 | $6.04 | $6.22 | $6.03 | $6.20 | $6.20 | 5,153,070 |
| 2020-05-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-05-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-05-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2020-04-30 | $6.03 | $6.13 | $6.00 | $6.10 | $6.10 | 4,396,450 |
| 2020-04-29 | $6.02 | $6.10 | $5.93 | $6.01 | $6.01 | 4,328,310 |
| 2020-04-28 | $6.27 | $6.34 | $5.92 | $6.03 | $6.03 | 9,956,260 |
| 2020-04-27 | $6.30 | $6.46 | $6.24 | $6.35 | $6.35 | 8,119,820 |
| 2020-04-24 | $6.51 | $6.51 | $6.22 | $6.25 | $6.25 | 7,336,700 |
| 2020-04-23 | $6.59 | $6.64 | $6.38 | $6.45 | $6.45 | 8,917,700 |
| 2020-04-22 | $6.39 | $6.65 | $6.30 | $6.59 | $6.59 | 11,644,940 |
| 2020-04-21 | $6.42 | $6.50 | $6.28 | $6.42 | $6.42 | 7,591,220 |
| 2020-04-20 | $6.42 | $6.59 | $6.35 | $6.50 | $6.50 | 10,343,810 |
| 2020-04-17 | $6.25 | $6.70 | $6.17 | $6.46 | $6.46 | 16,993,320 |
| 2020-04-16 | $6.02 | $6.26 | $5.96 | $6.22 | $6.22 | 8,498,420 |
| 2020-04-15 | $6.06 | $6.11 | $6.01 | $6.05 | $6.05 | 4,732,400 |
| 2020-04-14 | $5.96 | $6.07 | $5.95 | $6.05 | $6.05 | 3,346,650 |
| 2020-04-13 | $6.04 | $6.08 | $5.91 | $5.95 | $5.95 | 4,920,100 |
| 2020-04-10 | $6.25 | $6.27 | $6.05 | $6.09 | $6.09 | 5,911,710 |
| 2020-04-09 | $6.19 | $6.31 | $6.19 | $6.27 | $6.27 | 7,098,030 |
| 2020-04-08 | $6.20 | $6.20 | $6.12 | $6.19 | $6.19 | 6,356,600 |
| 2020-04-07 | $6.13 | $6.24 | $6.09 | $6.23 | $6.23 | 6,352,430 |
| 2020-04-06 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2020-04-03 | $6.05 | $6.11 | $5.96 | $6.02 | $6.02 | 5,046,200 |
| 2020-04-02 | $5.86 | $6.09 | $5.86 | $6.09 | $6.09 | 5,553,210 |
| 2020-04-01 | $5.94 | $6.09 | $5.91 | $5.92 | $5.92 | 6,998,870 |
| 2020-03-31 | $6.20 | $6.23 | $5.99 | $5.99 | $5.99 | 8,676,200 |
| 2020-03-30 | $6.30 | $6.30 | $6.03 | $6.15 | $6.15 | 14,736,200 |
| 2020-03-27 | $6.66 | $6.75 | $6.43 | $6.44 | $6.44 | 16,433,240 |
| 2020-03-26 | $6.92 | $7.01 | $6.55 | $6.55 | $6.55 | 23,628,180 |
| 2020-03-25 | $6.66 | $7.15 | $6.66 | $7.01 | $7.01 | 28,888,480 |
| 2020-03-24 | $7.19 | $7.26 | $6.53 | $6.65 | $6.65 | 39,289,220 |
| 2020-03-23 | $7.23 | $7.60 | $7.16 | $7.25 | $7.25 | 27,582,860 |
| 2020-03-20 | $7.39 | $7.59 | $7.16 | $7.39 | $7.39 | 26,536,670 |
| 2020-03-19 | $6.81 | $7.37 | $6.81 | $7.37 | $7.37 | 30,907,680 |
| 2020-03-18 | $7.10 | $7.37 | $6.91 | $6.92 | $6.92 | 31,231,430 |
| 2020-03-17 | $6.85 | $7.43 | $6.75 | $7.19 | $7.19 | 35,141,960 |
| 2020-03-16 | $6.94 | $7.22 | $6.68 | $6.75 | $6.75 | 20,788,940 |
| 2020-03-13 | $6.45 | $6.97 | $6.39 | $6.92 | $6.92 | 17,536,060 |
| 2020-03-12 | $6.89 | $6.94 | $6.65 | $6.75 | $6.75 | 12,313,550 |
| 2020-03-11 | $7.14 | $7.30 | $6.97 | $6.97 | $6.97 | 20,260,740 |
| 2020-03-10 | $6.63 | $7.07 | $6.53 | $7.06 | $7.06 | 17,785,540 |
| 2020-03-09 | $6.80 | $7.21 | $6.75 | $6.86 | $6.86 | 20,853,340 |
| 2020-03-06 | $6.75 | $7.08 | $6.71 | $6.92 | $6.92 | 12,841,410 |
| 2020-03-05 | $6.89 | $7.00 | $6.77 | $6.87 | $6.87 | 15,070,790 |
| 2020-03-04 | $6.55 | $6.80 | $6.52 | $6.75 | $6.75 | 12,704,470 |
| 2020-03-03 | $6.68 | $6.77 | $6.51 | $6.57 | $6.57 | 13,591,180 |
| 2020-03-02 | $6.16 | $6.60 | $6.16 | $6.53 | $6.53 | 15,194,510 |
| 2020-02-28 | $6.45 | $6.46 | $6.10 | $6.12 | $6.12 | 15,577,290 |
| 2020-02-27 | $6.72 | $6.77 | $6.47 | $6.59 | $6.59 | 14,192,170 |
| 2020-02-26 | $6.95 | $7.02 | $6.61 | $6.67 | $6.67 | 20,537,200 |
| 2020-02-25 | $6.51 | $7.13 | $6.42 | $7.02 | $7.02 | 31,605,730 |
| 2020-02-24 | $6.40 | $6.74 | $6.37 | $6.62 | $6.62 | 16,583,910 |
| 2020-02-21 | $6.38 | $6.60 | $6.37 | $6.46 | $6.46 | 16,612,210 |
| 2020-02-20 | $6.39 | $6.48 | $6.25 | $6.44 | $6.44 | 17,882,500 |
| 2020-02-19 | $6.14 | $6.53 | $6.07 | $6.45 | $6.45 | 22,559,610 |
| 2020-02-18 | $6.02 | $6.13 | $5.98 | $6.13 | $6.13 | 10,109,730 |
| 2020-02-17 | $5.85 | $6.04 | $5.81 | $6.01 | $6.01 | 9,753,520 |
| 2020-02-14 | $5.74 | $5.80 | $5.71 | $5.76 | $5.76 | 5,072,440 |
| 2020-02-13 | $5.88 | $5.93 | $5.73 | $5.77 | $5.77 | 7,845,380 |
| 2020-02-12 | $5.82 | $5.91 | $5.78 | $5.88 | $5.88 | 7,458,540 |
| 2020-02-11 | $5.84 | $5.92 | $5.81 | $5.82 | $5.82 | 6,905,180 |
| 2020-02-10 | $5.69 | $5.89 | $5.67 | $5.87 | $5.87 | 10,064,040 |
| 2020-02-07 | $5.69 | $5.78 | $5.61 | $5.73 | $5.73 | 9,660,980 |
| 2020-02-06 | $5.60 | $5.79 | $5.54 | $5.72 | $5.72 | 11,164,010 |
| 2020-02-05 | $5.55 | $5.75 | $5.50 | $5.63 | $5.63 | 10,761,800 |
| 2020-02-04 | $5.27 | $5.64 | $5.27 | $5.55 | $5.55 | 11,387,360 |
| 2020-02-03 | $5.52 | $5.54 | $5.52 | $5.52 | $5.52 | 7,565,900 |
| 2020-01-31 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-01-30 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-01-29 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-01-28 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-01-27 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-01-24 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2020-01-23 | $6.31 | $6.34 | $6.08 | $6.13 | $6.13 | 16,248,880 |
| 2020-01-22 | $6.32 | $6.49 | $6.28 | $6.36 | $6.36 | 12,446,680 |
| 2020-01-21 | $6.36 | $6.54 | $6.26 | $6.35 | $6.35 | 15,225,730 |
| 2020-01-20 | $6.60 | $6.78 | $6.30 | $6.41 | $6.41 | 37,428,010 |
| 2020-01-17 | $7.60 | $8.15 | $6.75 | $6.97 | $6.97 | 71,281,980 |
| 2020-01-16 | $6.76 | $7.50 | $6.67 | $7.50 | $7.50 | 28,058,720 |
| 2020-01-15 | $6.51 | $6.91 | $6.43 | $6.82 | $6.82 | 22,277,070 |
| 2020-01-14 | $6.35 | $6.53 | $6.32 | $6.53 | $6.53 | 11,570,780 |
| 2020-01-13 | $6.18 | $6.35 | $6.16 | $6.35 | $6.35 | 8,029,190 |
| 2020-01-10 | $6.25 | $6.25 | $6.16 | $6.18 | $6.18 | 4,640,600 |
| 2020-01-09 | $6.18 | $6.29 | $6.18 | $6.21 | $6.21 | 5,490,710 |
| 2020-01-08 | $6.20 | $6.24 | $6.11 | $6.13 | $6.13 | 6,888,500 |
| 2020-01-07 | $6.10 | $6.24 | $6.09 | $6.22 | $6.22 | 7,104,120 |
| 2020-01-06 | $6.02 | $6.22 | $5.97 | $6.10 | $6.10 | 11,052,470 |
| 2020-01-03 | $6.03 | $6.07 | $5.99 | $6.03 | $6.03 | 5,019,050 |
| 2020-01-02 | $5.95 | $6.04 | $5.93 | $6.04 | $6.04 | 6,742,700 |
| 2020-01-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2019-12-31 | $5.88 | $5.92 | $5.84 | $5.91 | $5.91 | 3,658,910 |
| 2019-12-30 | $5.86 | $5.90 | $5.76 | $5.90 | $5.90 | 3,260,370 |
| 2019-12-27 | $5.92 | $5.98 | $5.84 | $5.85 | $5.85 | 4,500,100 |
| 2019-12-26 | $5.88 | $5.91 | $5.85 | $5.90 | $5.90 | 4,081,670 |
| 2019-12-25 | $5.86 | $5.91 | $5.83 | $5.87 | $5.87 | 3,082,010 |
| 2019-12-24 | $5.80 | $5.89 | $5.78 | $5.87 | $5.87 | 2,355,280 |
| 2019-12-23 | $5.94 | $5.96 | $5.76 | $5.78 | $5.78 | 4,472,050 |
| 2019-12-20 | $6.02 | $6.05 | $5.92 | $5.93 | $5.93 | 4,509,040 |
| 2019-12-19 | $5.96 | $6.04 | $5.96 | $6.00 | $6.00 | 4,695,650 |
| 2019-12-18 | $5.98 | $6.02 | $5.95 | $5.98 | $5.98 | 5,066,990 |
| 2019-12-17 | $5.91 | $6.00 | $5.91 | $5.98 | $5.98 | 6,016,400 |
| 2019-12-16 | $5.86 | $5.95 | $5.83 | $5.93 | $5.93 | 4,966,970 |
| 2019-12-13 | $5.81 | $5.87 | $5.78 | $5.85 | $5.85 | 4,257,710 |
| 2019-12-12 | $5.81 | $5.81 | $5.75 | $5.77 | $5.77 | 2,702,400 |
| 2019-12-11 | $5.83 | $5.87 | $5.79 | $5.82 | $5.82 | 3,312,320 |
| 2019-12-10 | $5.78 | $5.89 | $5.74 | $5.88 | $5.88 | 5,626,930 |
| 2019-12-09 | $5.81 | $5.83 | $5.75 | $5.77 | $5.77 | 3,292,450 |
| 2019-12-06 | $5.78 | $5.80 | $5.71 | $5.79 | $5.79 | 2,828,500 |
| 2019-12-05 | $5.77 | $5.82 | $5.76 | $5.79 | $5.79 | 3,165,310 |
| 2019-12-04 | $5.79 | $5.83 | $5.73 | $5.76 | $5.76 | 3,466,500 |
| 2019-12-03 | $5.85 | $5.88 | $5.77 | $5.84 | $5.84 | 4,035,490 |
| 2019-12-02 | $5.85 | $5.95 | $5.79 | $5.90 | $5.90 | 5,788,700 |
| 2019-11-29 | $5.86 | $5.90 | $5.74 | $5.86 | $5.86 | 7,811,690 |
| 2019-11-28 | $5.80 | $6.19 | $5.74 | $5.97 | $5.97 | 12,839,630 |
| 2019-11-27 | $5.62 | $5.97 | $5.61 | $5.76 | $5.76 | 6,885,220 |
| 2019-11-26 | $5.69 | $5.74 | $5.62 | $5.63 | $5.63 | 2,207,920 |
| 2019-11-25 | $5.58 | $5.73 | $5.57 | $5.70 | $5.70 | 3,240,260 |
| 2019-11-22 | $5.63 | $5.70 | $5.55 | $5.57 | $5.57 | 2,687,760 |
| 2019-11-21 | $5.67 | $5.67 | $5.58 | $5.63 | $5.63 | 2,012,320 |
| 2019-11-20 | $5.68 | $5.72 | $5.60 | $5.65 | $5.65 | 2,159,000 |
| 2019-11-19 | $5.56 | $5.71 | $5.54 | $5.71 | $5.71 | 2,727,620 |
| 2019-11-18 | $5.56 | $5.60 | $5.53 | $5.56 | $5.56 | 1,714,860 |
| 2019-11-15 | $5.64 | $5.67 | $5.55 | $5.56 | $5.56 | 1,924,380 |
| 2019-11-14 | $5.58 | $5.68 | $5.58 | $5.64 | $5.64 | 1,566,270 |
| 2019-11-13 | $5.63 | $5.65 | $5.58 | $5.59 | $5.59 | 1,392,060 |
| 2019-11-12 | $5.58 | $5.63 | $5.55 | $5.62 | $5.62 | 1,622,900 |
| 2019-11-11 | $5.72 | $5.72 | $5.55 | $5.58 | $5.58 | 2,828,430 |
| 2019-11-08 | $5.80 | $5.81 | $5.72 | $5.72 | $5.72 | 1,575,700 |
| 2019-11-07 | $5.72 | $5.81 | $5.71 | $5.75 | $5.75 | 2,049,200 |
| 2019-11-06 | $5.78 | $5.82 | $5.70 | $5.72 | $5.72 | 2,165,800 |
| 2019-11-05 | $5.78 | $5.81 | $5.70 | $5.76 | $5.76 | 2,361,100 |
| 2019-11-04 | $5.85 | $5.87 | $5.77 | $5.81 | $5.81 | 2,256,290 |
| 2019-11-01 | $5.75 | $5.89 | $5.73 | $5.84 | $5.84 | 2,441,200 |
| 2019-10-31 | $5.92 | $5.93 | $5.76 | $5.79 | $5.79 | 3,321,600 |
| 2019-10-30 | $6.04 | $6.04 | $5.89 | $5.90 | $5.90 | 3,119,300 |
| 2019-10-29 | $6.10 | $6.13 | $6.02 | $6.04 | $6.04 | 3,128,700 |
| 2019-10-28 | $5.97 | $6.14 | $5.97 | $6.13 | $6.13 | 4,034,490 |
| 2019-10-25 | $5.92 | $5.97 | $5.88 | $5.97 | $5.97 | 2,150,810 |
| 2019-10-24 | $5.86 | $5.94 | $5.85 | $5.90 | $5.90 | 1,847,500 |
| 2019-10-23 | $5.96 | $5.98 | $5.88 | $5.92 | $5.92 | 2,444,900 |
| 2019-10-22 | $5.93 | $5.95 | $5.84 | $5.95 | $5.95 | 2,309,160 |
| 2019-10-21 | $5.95 | $5.97 | $5.86 | $5.93 | $5.93 | 2,097,540 |
| 2019-10-18 | $5.97 | $6.03 | $5.87 | $5.89 | $5.89 | 2,633,710 |
| 2019-10-17 | $5.99 | $6.04 | $5.95 | $5.98 | $5.98 | 2,519,640 |
| 2019-10-16 | $6.06 | $6.09 | $5.97 | $5.99 | $5.99 | 3,348,300 |
| 2019-10-15 | $6.03 | $6.06 | $5.96 | $6.04 | $6.04 | 2,916,760 |
| 2019-10-14 | $5.99 | $6.11 | $5.98 | $6.04 | $6.04 | 4,367,740 |
| 2019-10-11 | $5.95 | $6.02 | $5.88 | $5.94 | $5.94 | 3,366,710 |
| 2019-10-10 | $5.88 | $5.97 | $5.84 | $5.94 | $5.94 | 2,915,780 |
| 2019-10-09 | $5.81 | $5.88 | $5.75 | $5.88 | $5.88 | 2,508,490 |
| 2019-10-08 | $5.82 | $5.89 | $5.81 | $5.82 | $5.82 | 2,199,530 |
| 2019-10-07 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-10-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-10-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-10-02 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-10-01 | $5.81 | $5.81 | $5.81 | $5.81 | $5.81 | 0 |
| 2019-09-30 | $5.92 | $5.93 | $5.81 | $5.81 | $5.81 | 2,473,560 |
| 2019-09-27 | $5.85 | $5.95 | $5.82 | $5.90 | $5.90 | 3,093,820 |
| 2019-09-26 | $6.08 | $6.09 | $5.85 | $5.85 | $5.85 | 5,115,070 |
| 2019-09-25 | $6.23 | $6.23 | $6.02 | $6.03 | $6.03 | 6,747,600 |
| 2019-09-24 | $6.25 | $6.38 | $6.25 | $6.26 | $6.26 | 6,029,600 |
| 2019-09-23 | $6.40 | $6.44 | $6.22 | $6.27 | $6.27 | 8,501,180 |
| 2019-09-20 | $6.68 | $6.99 | $6.44 | $6.45 | $6.45 | 18,453,350 |
| 2019-09-19 | $6.34 | $6.41 | $6.25 | $6.40 | $6.40 | 4,489,210 |
| 2019-09-18 | $6.27 | $6.39 | $6.26 | $6.29 | $6.29 | 3,633,600 |
| 2019-09-17 | $6.45 | $6.51 | $6.24 | $6.27 | $6.27 | 6,422,500 |
| 2019-09-16 | $6.44 | $6.56 | $6.44 | $6.48 | $6.48 | 4,469,080 |
| 2019-09-13 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2019-09-12 | $6.38 | $6.46 | $6.36 | $6.44 | $6.44 | 2,978,920 |
| 2019-09-11 | $6.44 | $6.54 | $6.38 | $6.38 | $6.38 | 5,203,730 |
| 2019-09-10 | $6.43 | $6.48 | $6.32 | $6.44 | $6.44 | 6,311,700 |
| 2019-09-09 | $6.32 | $6.44 | $6.28 | $6.42 | $6.42 | 5,253,680 |
| 2019-09-06 | $6.22 | $6.34 | $6.19 | $6.25 | $6.25 | 4,579,100 |
| 2019-09-05 | $6.19 | $6.29 | $6.16 | $6.19 | $6.19 | 6,114,700 |
| 2019-09-04 | $6.14 | $6.22 | $6.07 | $6.15 | $6.15 | 4,780,060 |
| 2019-09-03 | $6.16 | $6.17 | $6.08 | $6.14 | $6.14 | 3,512,900 |
| 2019-09-02 | $5.93 | $6.16 | $5.89 | $6.14 | $6.14 | 5,687,150 |
| 2019-08-30 | $6.06 | $6.13 | $5.83 | $5.86 | $5.86 | 3,939,760 |
| 2019-08-29 | $6.06 | $6.11 | $6.02 | $6.06 | $6.06 | 2,637,080 |
| 2019-08-28 | $6.02 | $6.08 | $5.99 | $6.04 | $6.04 | 2,711,980 |
| 2019-08-27 | $5.95 | $6.08 | $5.89 | $6.05 | $6.05 | 5,328,970 |
| 2019-08-26 | $5.82 | $5.92 | $5.77 | $5.87 | $5.87 | 3,011,510 |
| 2019-08-23 | $5.98 | $6.02 | $5.92 | $5.94 | $5.94 | 2,835,580 |
| 2019-08-22 | $5.98 | $6.05 | $5.95 | $6.01 | $6.01 | 2,786,680 |
| 2019-08-21 | $5.91 | $5.98 | $5.88 | $5.94 | $5.94 | 2,160,700 |
| 2019-08-20 | $5.96 | $6.03 | $5.92 | $5.93 | $5.93 | 3,058,600 |
| 2019-08-19 | $5.80 | $6.03 | $5.80 | $5.97 | $5.97 | 4,556,610 |
| 2019-08-16 | $5.77 | $5.86 | $5.73 | $5.79 | $5.79 | 2,433,520 |
| 2019-08-15 | $5.63 | $5.80 | $5.57 | $5.77 | $5.77 | 2,949,150 |
| 2019-08-14 | $5.82 | $5.85 | $5.74 | $5.75 | $5.75 | 2,116,810 |
| 2019-08-13 | $5.75 | $5.78 | $5.69 | $5.73 | $5.73 | 1,929,100 |
| 2019-08-12 | $5.65 | $5.79 | $5.65 | $5.78 | $5.78 | 2,408,310 |
| 2019-08-09 | $5.88 | $5.91 | $5.62 | $5.66 | $5.66 | 4,063,790 |
| 2019-08-08 | $5.81 | $5.92 | $5.81 | $5.86 | $5.86 | 2,650,670 |
| 2019-08-07 | $5.95 | $5.95 | $5.81 | $5.83 | $5.83 | 2,543,600 |
| 2019-08-06 | $6.00 | $6.09 | $5.77 | $5.89 | $5.89 | 6,732,300 |
| 2019-08-05 | $6.18 | $6.23 | $6.07 | $6.09 | $6.09 | 3,517,300 |
| 2019-08-02 | $6.20 | $6.22 | $6.10 | $6.18 | $6.18 | 5,612,000 |
| 2019-08-01 | $6.40 | $6.43 | $6.33 | $6.36 | $6.36 | 2,817,170 |
| 2019-07-31 | $6.40 | $6.44 | $6.35 | $6.39 | $6.39 | 3,782,000 |
| 2019-07-30 | $6.38 | $6.46 | $6.34 | $6.43 | $6.43 | 5,637,900 |
| 2019-07-29 | $6.54 | $6.54 | $6.30 | $6.36 | $6.36 | 13,472,840 |
| 2019-07-26 | $6.75 | $6.77 | $6.61 | $6.65 | $6.65 | 7,639,940 |
| 2019-07-25 | $6.81 | $6.93 | $6.73 | $6.82 | $6.82 | 9,207,410 |
| 2019-07-24 | $6.69 | $6.97 | $6.68 | $6.90 | $6.90 | 12,523,810 |
| 2019-07-23 | $6.62 | $6.78 | $6.53 | $6.73 | $6.73 | 10,241,540 |
| 2019-07-22 | $7.08 | $7.09 | $6.59 | $6.62 | $6.62 | 19,185,060 |
| 2019-07-19 | $6.71 | $7.20 | $6.67 | $7.13 | $7.13 | 26,642,180 |
| 2019-07-18 | $6.47 | $6.83 | $6.42 | $6.72 | $6.72 | 17,117,350 |
| 2019-07-17 | $6.57 | $6.62 | $6.45 | $6.48 | $6.48 | 7,765,850 |
| 2019-07-16 | $6.59 | $6.66 | $6.55 | $6.62 | $6.62 | 8,314,190 |
| 2019-07-15 | $6.47 | $6.72 | $6.33 | $6.67 | $6.67 | 11,388,430 |
| 2019-07-12 | $6.54 | $6.68 | $6.40 | $6.47 | $6.47 | 10,493,760 |
| 2019-07-11 | $6.44 | $6.59 | $6.37 | $6.53 | $6.53 | 9,799,770 |
| 2019-07-10 | $6.33 | $6.67 | $6.30 | $6.50 | $6.50 | 17,214,610 |
| 2019-07-09 | $6.05 | $6.58 | $6.01 | $6.33 | $6.33 | 9,053,100 |
| 2019-07-08 | $6.28 | $6.30 | $6.02 | $6.03 | $6.03 | 6,025,580 |
| 2019-07-05 | $6.35 | $6.37 | $6.28 | $6.30 | $6.30 | 2,568,000 |
| 2019-07-04 | $6.34 | $6.39 | $6.27 | $6.37 | $6.37 | 3,463,050 |
| 2019-07-03 | $6.36 | $6.42 | $6.28 | $6.31 | $6.31 | 4,098,710 |
| 2019-07-02 | $6.39 | $6.45 | $6.36 | $6.43 | $6.43 | 5,092,650 |
| 2019-07-01 | $6.37 | $6.42 | $6.32 | $6.39 | $6.39 | 5,814,770 |
| 2019-06-28 | $6.36 | $6.36 | $6.13 | $6.23 | $6.23 | 3,662,040 |
| 2019-06-27 | $6.28 | $6.38 | $6.27 | $6.31 | $6.31 | 3,095,100 |
| 2019-06-26 | $6.20 | $6.35 | $6.20 | $6.28 | $6.28 | 3,468,660 |
| 2019-06-25 | $6.37 | $6.41 | $6.19 | $6.27 | $6.27 | 4,750,210 |
| 2019-06-24 | $6.38 | $6.42 | $6.31 | $6.41 | $6.41 | 5,100,740 |
| 2019-06-21 | $6.40 | $6.50 | $6.33 | $6.38 | $6.38 | 9,531,340 |
| 2019-06-20 | $6.16 | $6.25 | $6.06 | $6.24 | $6.24 | 6,070,860 |
| 2019-06-19 | $6.15 | $6.19 | $6.11 | $6.11 | $6.11 | 4,559,900 |
| 2019-06-18 | $6.13 | $6.14 | $6.01 | $6.05 | $6.05 | 2,529,000 |
| 2019-06-17 | $6.03 | $6.15 | $5.98 | $6.13 | $6.13 | 3,331,560 |
| 2019-06-14 | $6.19 | $6.28 | $6.02 | $6.03 | $6.03 | 4,590,300 |
| 2019-06-13 | $6.20 | $6.24 | $6.13 | $6.20 | $6.20 | 5,397,760 |
| 2019-06-12 | $6.14 | $6.23 | $6.10 | $6.15 | $6.15 | 5,896,750 |
| 2019-06-11 | $6.00 | $6.17 | $6.00 | $6.17 | $6.17 | 6,978,880 |
| 2019-06-10 | $5.90 | $5.95 | $5.82 | $5.91 | $5.91 | 3,204,860 |
| 2019-06-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-06-06 | $6.06 | $6.06 | $5.80 | $5.90 | $5.90 | 4,110,520 |
| 2019-06-05 | $6.07 | $6.07 | $5.99 | $6.01 | $6.01 | 2,585,600 |
| 2019-06-04 | $6.12 | $6.16 | $5.94 | $5.98 | $5.98 | 4,505,530 |
| 2019-06-03 | $6.17 | $6.24 | $6.06 | $6.12 | $6.12 | 3,750,410 |
| 2019-05-31 | $6.12 | $6.28 | $6.11 | $6.16 | $6.16 | 5,197,680 |
| 2019-05-30 | $6.26 | $6.26 | $6.05 | $6.12 | $6.12 | 5,125,570 |
| 2019-05-29 | $6.26 | $6.33 | $6.22 | $6.29 | $6.29 | 3,972,570 |
| 2019-05-28 | $6.28 | $6.33 | $6.22 | $6.28 | $6.28 | 5,073,100 |
| 2019-05-27 | $6.06 | $6.26 | $6.04 | $6.26 | $6.26 | 4,813,860 |
| 2019-05-24 | $6.06 | $6.16 | $6.02 | $6.07 | $6.07 | 4,339,260 |
| 2019-05-23 | $6.15 | $6.24 | $6.07 | $6.10 | $6.10 | 5,450,400 |
| 2019-05-22 | $6.28 | $6.30 | $6.12 | $6.16 | $6.16 | 5,028,490 |
| 2019-05-21 | $6.18 | $6.34 | $6.16 | $6.26 | $6.26 | 5,780,790 |
| 2019-05-20 | $6.13 | $6.22 | $5.95 | $6.21 | $6.21 | 6,093,450 |
| 2019-05-17 | $6.49 | $6.50 | $6.08 | $6.13 | $6.13 | 8,651,880 |
| 2019-05-16 | $6.37 | $6.48 | $6.34 | $6.45 | $6.45 | 5,173,220 |
| 2019-05-15 | $6.33 | $6.47 | $6.29 | $6.39 | $6.39 | 6,007,680 |
| 2019-05-14 | $6.25 | $6.38 | $6.21 | $6.28 | $6.28 | 5,711,130 |
| 2019-05-13 | $6.44 | $6.45 | $6.32 | $6.37 | $6.37 | 7,269,490 |
| 2019-05-10 | $6.46 | $6.60 | $6.26 | $6.57 | $6.57 | 19,220,480 |
| 2019-05-09 | $6.20 | $6.49 | $6.12 | $6.46 | $6.46 | 10,104,630 |
| 2019-05-08 | $6.12 | $6.38 | $6.01 | $6.23 | $6.23 | 6,492,670 |
| 2019-05-07 | $6.29 | $6.39 | $6.12 | $6.28 | $6.28 | 7,105,350 |
| 2019-05-06 | $6.69 | $6.69 | $6.18 | $6.18 | $6.18 | 12,252,240 |
| 2019-05-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-05-02 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-05-01 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-04-30 | $6.70 | $7.05 | $6.70 | $6.87 | $6.87 | 19,025,860 |
| 2019-04-29 | $7.66 | $8.18 | $7.40 | $7.44 | $7.44 | 30,712,120 |
| 2019-04-26 | $7.30 | $7.56 | $7.26 | $7.44 | $7.44 | 8,063,220 |
| 2019-04-25 | $7.79 | $7.87 | $7.26 | $7.31 | $7.31 | 11,729,190 |
| 2019-04-24 | $7.81 | $7.88 | $7.64 | $7.88 | $7.88 | 7,657,560 |
| 2019-04-23 | $7.95 | $8.05 | $7.68 | $7.81 | $7.81 | 11,503,290 |
| 2019-04-22 | $8.21 | $8.40 | $7.95 | $7.96 | $7.96 | 15,029,270 |
| 2019-04-19 | $8.00 | $8.20 | $7.90 | $8.15 | $8.15 | 13,483,490 |
| 2019-04-18 | $7.87 | $8.14 | $7.86 | $7.99 | $7.99 | 15,581,920 |
| 2019-04-17 | $7.69 | $7.94 | $7.64 | $7.84 | $7.84 | 11,876,100 |
| 2019-04-16 | $7.49 | $7.72 | $7.33 | $7.70 | $7.70 | 9,774,060 |
| 2019-04-15 | $7.86 | $7.94 | $7.52 | $7.53 | $7.53 | 10,380,820 |
| 2019-04-12 | $7.82 | $7.86 | $7.60 | $7.74 | $7.74 | 9,419,350 |
| 2019-04-11 | $7.99 | $8.04 | $7.81 | $7.82 | $7.82 | 13,466,770 |
| 2019-04-10 | $7.81 | $8.05 | $7.74 | $7.96 | $7.96 | 16,310,000 |
| 2019-04-09 | $7.55 | $8.06 | $7.55 | $7.90 | $7.90 | 19,465,910 |
| 2019-04-08 | $7.85 | $7.91 | $7.44 | $7.60 | $7.60 | 13,028,730 |
| 2019-04-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.84 | 0 |
| 2019-04-04 | $7.83 | $7.91 | $7.66 | $7.84 | $7.84 | 12,835,700 |
| 2019-04-03 | $7.67 | $7.80 | $7.55 | $7.79 | $7.79 | 12,897,960 |
| 2019-04-02 | $7.72 | $7.86 | $7.59 | $7.69 | $7.69 | 13,718,120 |
| 2019-04-01 | $7.43 | $7.70 | $7.42 | $7.66 | $7.66 | 16,408,730 |
| 2019-03-29 | $7.14 | $7.41 | $7.08 | $7.41 | $7.41 | 11,966,320 |
| 2019-03-28 | $7.34 | $7.37 | $7.16 | $7.18 | $7.18 | 10,439,720 |
| 2019-03-27 | $7.33 | $7.38 | $7.18 | $7.33 | $7.33 | 12,151,650 |
| 2019-03-26 | $7.72 | $7.77 | $7.23 | $7.28 | $7.28 | 17,274,920 |
| 2019-03-25 | $7.93 | $8.03 | $7.71 | $7.72 | $7.72 | 26,536,450 |
| 2019-03-22 | $8.70 | $8.80 | $8.07 | $8.17 | $8.17 | 46,591,420 |
| 2019-03-21 | $7.67 | $8.38 | $7.62 | $8.38 | $8.38 | 19,227,100 |
| 2019-03-20 | $7.54 | $7.77 | $7.45 | $7.62 | $7.62 | 16,609,130 |
| 2019-03-19 | $7.74 | $7.78 | $7.47 | $7.52 | $7.52 | 12,898,030 |
| 2019-03-18 | $7.70 | $7.80 | $7.51 | $7.66 | $7.66 | 16,667,980 |
| 2019-03-15 | $7.39 | $7.65 | $7.25 | $7.43 | $7.43 | 19,494,400 |
| 2019-03-14 | $7.59 | $7.65 | $7.06 | $7.21 | $7.21 | 17,752,170 |
| 2019-03-13 | $7.55 | $7.85 | $7.30 | $7.52 | $7.52 | 22,069,090 |
| 2019-03-12 | $7.63 | $7.98 | $7.50 | $7.60 | $7.60 | 24,947,670 |
| 2019-03-11 | $7.14 | $7.58 | $7.14 | $7.57 | $7.57 | 24,174,460 |
| 2019-03-08 | $7.36 | $7.53 | $7.05 | $7.13 | $7.13 | 21,415,090 |
| 2019-03-07 | $7.49 | $7.60 | $7.33 | $7.52 | $7.52 | 22,878,130 |
| 2019-03-06 | $7.39 | $7.64 | $7.25 | $7.44 | $7.44 | 19,492,330 |
| 2019-03-05 | $7.08 | $7.45 | $7.08 | $7.34 | $7.34 | 19,808,650 |
| 2019-03-04 | $7.00 | $7.20 | $6.98 | $7.04 | $7.04 | 19,417,320 |
| 2019-03-01 | $6.82 | $6.98 | $6.79 | $6.90 | $6.90 | 10,679,540 |
| 2019-02-28 | $6.80 | $6.93 | $6.75 | $6.80 | $6.80 | 9,827,270 |
| 2019-02-27 | $6.79 | $7.05 | $6.73 | $6.82 | $6.82 | 17,922,410 |
| 2019-02-26 | $6.62 | $6.92 | $6.58 | $6.71 | $6.71 | 18,556,200 |
| 2019-02-25 | $6.44 | $6.76 | $6.35 | $6.69 | $6.69 | 18,613,010 |
| 2019-02-22 | $6.18 | $6.40 | $6.16 | $6.39 | $6.39 | 11,343,880 |
| 2019-02-21 | $6.24 | $6.36 | $6.19 | $6.20 | $6.20 | 10,813,560 |
| 2019-02-20 | $6.27 | $6.38 | $6.21 | $6.33 | $6.33 | 8,677,710 |
| 2019-02-19 | $6.31 | $6.38 | $6.17 | $6.27 | $6.27 | 10,829,190 |
| 2019-02-18 | $6.13 | $6.29 | $6.06 | $6.28 | $6.28 | 8,481,410 |
| 2019-02-15 | $6.00 | $6.20 | $5.98 | $6.05 | $6.05 | 6,338,350 |
| 2019-02-14 | $6.02 | $6.09 | $5.96 | $6.03 | $6.03 | 6,511,040 |
| 2019-02-13 | $5.94 | $6.07 | $5.86 | $6.04 | $6.04 | 7,658,810 |
| 2019-02-12 | $5.88 | $5.96 | $5.84 | $5.92 | $5.92 | 6,811,980 |
| 2019-02-11 | $5.76 | $5.91 | $5.74 | $5.88 | $5.88 | 7,050,510 |
| 2019-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2019-02-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2019-02-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2019-02-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2019-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2019-02-01 | $5.56 | $5.83 | $5.55 | $5.79 | $5.79 | 7,381,990 |
| 2019-01-31 | $5.45 | $5.75 | $5.45 | $5.51 | $5.51 | 17,654,570 |
| 2019-01-30 | $6.12 | $6.21 | $6.00 | $6.06 | $6.06 | 4,940,250 |
| 2019-01-29 | $6.26 | $6.26 | $5.93 | $6.15 | $6.15 | 8,206,100 |
| 2019-01-28 | $6.61 | $6.65 | $6.20 | $6.29 | $6.29 | 10,186,750 |
| 2019-01-25 | $6.73 | $6.79 | $6.54 | $6.55 | $6.55 | 6,062,500 |
| 2019-01-24 | $6.76 | $6.80 | $6.59 | $6.70 | $6.70 | 6,246,100 |
| 2019-01-23 | $6.62 | $6.77 | $6.59 | $6.76 | $6.76 | 9,047,790 |
| 2019-01-22 | $6.61 | $6.68 | $6.46 | $6.68 | $6.68 | 7,649,930 |
| 2019-01-21 | $6.66 | $6.78 | $6.61 | $6.65 | $6.65 | 7,998,360 |
| 2019-01-18 | $6.42 | $6.64 | $6.42 | $6.64 | $6.64 | 7,916,180 |
| 2019-01-17 | $6.53 | $6.58 | $6.40 | $6.48 | $6.48 | 8,528,660 |
| 2019-01-16 | $6.67 | $6.75 | $6.60 | $6.60 | $6.60 | 10,010,600 |
| 2019-01-15 | $6.67 | $6.75 | $6.54 | $6.71 | $6.71 | 13,345,670 |
| 2019-01-14 | $6.84 | $6.93 | $6.51 | $6.74 | $6.74 | 23,844,870 |
| 2019-01-11 | $7.24 | $7.49 | $7.06 | $7.18 | $7.18 | 13,981,970 |
| 2019-01-10 | $7.16 | $7.30 | $7.10 | $7.28 | $7.28 | 18,181,520 |
| 2019-01-09 | $6.99 | $7.66 | $6.88 | $7.34 | $7.34 | 36,396,290 |
| 2019-01-08 | $7.50 | $7.69 | $7.11 | $7.15 | $7.15 | 48,659,920 |
| 2019-01-07 | $6.50 | $6.99 | $6.49 | $6.99 | $6.99 | 11,220,310 |
| 2019-01-04 | $6.06 | $6.35 | $5.97 | $6.35 | $6.35 | 7,639,310 |
| 2019-01-03 | $6.22 | $6.33 | $6.11 | $6.11 | $6.11 | 5,291,910 |
| 2019-01-02 | $6.17 | $6.27 | $6.05 | $6.22 | $6.22 | 6,408,370 |
| 2019-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2018-12-31 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2018-12-28 | $6.06 | $6.19 | $5.99 | $6.05 | $6.05 | 4,912,740 |
| 2018-12-27 | $6.49 | $6.50 | $6.10 | $6.10 | $6.10 | 6,945,280 |
| 2018-12-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2018-12-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2018-12-24 | $6.81 | $6.84 | $6.70 | $6.80 | $6.80 | 6,920,660 |
| 2018-12-21 | $6.78 | $6.80 | $6.67 | $6.76 | $6.76 | 7,483,960 |
| 2018-12-20 | $6.79 | $6.95 | $6.73 | $6.86 | $6.86 | 10,111,920 |
| 2018-12-19 | $6.94 | $7.04 | $6.70 | $6.78 | $6.78 | 13,176,480 |
| 2018-12-18 | $7.05 | $7.15 | $6.91 | $6.98 | $6.98 | 13,005,340 |
| 2018-12-17 | $6.99 | $7.34 | $6.96 | $7.20 | $7.20 | 23,522,680 |
| 2018-12-14 | $7.03 | $7.30 | $6.93 | $7.03 | $7.03 | 36,634,050 |
| 2018-12-13 | $6.40 | $7.03 | $6.37 | $7.03 | $7.03 | 16,170,300 |
| 2018-12-12 | $6.49 | $6.56 | $6.34 | $6.39 | $6.39 | 5,275,400 |
| 2018-12-11 | $6.52 | $6.54 | $6.37 | $6.49 | $6.49 | 4,788,000 |
| 2018-12-10 | $6.54 | $6.77 | $6.40 | $6.46 | $6.46 | 8,418,500 |
| 2018-12-07 | $6.30 | $6.73 | $6.30 | $6.66 | $6.66 | 12,824,170 |
| 2018-12-06 | $6.53 | $6.59 | $6.28 | $6.35 | $6.35 | 6,624,700 |
| 2018-12-05 | $6.55 | $6.64 | $6.48 | $6.56 | $6.56 | 5,830,100 |
| 2018-12-04 | $6.59 | $6.68 | $6.46 | $6.68 | $6.68 | 6,617,210 |
| 2018-12-03 | $6.60 | $6.65 | $6.46 | $6.59 | $6.59 | 8,417,500 |
| 2018-11-30 | $6.27 | $6.46 | $6.18 | $6.41 | $6.41 | 7,531,000 |
| 2018-11-29 | $6.64 | $6.77 | $6.30 | $6.32 | $6.32 | 8,192,000 |
| 2018-11-28 | $6.65 | $6.71 | $6.35 | $6.63 | $6.63 | 9,223,600 |
| 2018-11-27 | $6.74 | $6.77 | $6.51 | $6.65 | $6.65 | 10,879,130 |
| 2018-11-26 | $6.39 | $6.80 | $6.34 | $6.78 | $6.78 | 16,821,150 |
| 2018-11-23 | $6.44 | $6.52 | $6.19 | $6.41 | $6.41 | 12,082,530 |
| 2018-11-22 | $6.49 | $6.79 | $6.38 | $6.38 | $6.38 | 12,967,770 |
| 2018-11-21 | $6.18 | $6.58 | $6.17 | $6.50 | $6.50 | 11,874,240 |
| 2018-11-20 | $6.43 | $6.48 | $6.26 | $6.31 | $6.31 | 8,303,590 |
| 2018-11-19 | $6.36 | $6.59 | $6.34 | $6.54 | $6.54 | 10,214,620 |
| 2018-11-16 | $6.38 | $6.46 | $6.32 | $6.37 | $6.37 | 11,690,880 |
| 2018-11-15 | $6.11 | $6.50 | $6.11 | $6.45 | $6.45 | 16,801,880 |
| 2018-11-14 | $6.35 | $6.59 | $6.18 | $6.21 | $6.21 | 25,385,000 |
| 2018-11-13 | $6.27 | $6.27 | $5.96 | $6.27 | $6.27 | 22,592,930 |
| 2018-11-12 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2018-11-09 | $5.71 | $5.77 | $5.66 | $5.70 | $5.70 | 5,235,700 |
| 2018-11-08 | $5.79 | $5.92 | $5.72 | $5.76 | $5.76 | 6,855,500 |
| 2018-11-07 | $5.73 | $5.88 | $5.71 | $5.73 | $5.73 | 8,030,830 |
| 2018-11-06 | $5.70 | $5.72 | $5.59 | $5.71 | $5.71 | 5,596,390 |
| 2018-11-05 | $5.66 | $5.83 | $5.64 | $5.75 | $5.75 | 7,297,290 |
| 2018-11-02 | $5.61 | $5.72 | $5.58 | $5.70 | $5.70 | 8,981,260 |
| 2018-11-01 | $5.67 | $5.67 | $5.52 | $5.55 | $5.55 | 7,040,560 |
| 2018-10-31 | $5.43 | $5.68 | $5.43 | $5.57 | $5.57 | 8,770,360 |
| 2018-10-30 | $5.34 | $5.49 | $5.27 | $5.43 | $5.43 | 4,378,520 |
| 2018-10-29 | $5.41 | $5.50 | $5.36 | $5.39 | $5.39 | 3,906,100 |
| 2018-10-26 | $5.40 | $5.51 | $5.39 | $5.44 | $5.44 | 5,249,590 |
| 2018-10-25 | $5.22 | $5.41 | $5.16 | $5.39 | $5.39 | 6,804,290 |
| 2018-10-24 | $5.42 | $5.54 | $5.39 | $5.45 | $5.45 | 7,556,280 |
| 2018-10-23 | $5.60 | $5.63 | $5.39 | $5.46 | $5.46 | 7,727,600 |
| 2018-10-22 | $5.44 | $5.72 | $5.40 | $5.62 | $5.62 | 8,490,380 |
| 2018-10-19 | $5.20 | $5.42 | $5.10 | $5.40 | $5.40 | 7,234,680 |
| 2018-10-18 | $5.39 | $5.48 | $5.28 | $5.33 | $5.33 | 3,184,240 |
| 2018-10-17 | $5.49 | $5.54 | $5.30 | $5.47 | $5.47 | 4,416,000 |
| 2018-10-16 | $5.32 | $5.46 | $5.24 | $5.36 | $5.36 | 3,881,970 |
| 2018-10-15 | $5.62 | $5.62 | $5.32 | $5.33 | $5.33 | 5,654,930 |
| 2018-10-12 | $5.67 | $5.67 | $5.21 | $5.60 | $5.60 | 6,201,980 |
| 2018-10-11 | $6.03 | $6.12 | $5.67 | $5.67 | $5.67 | 9,815,120 |
| 2018-10-10 | $6.35 | $6.47 | $6.27 | $6.30 | $6.30 | 3,770,190 |
| 2018-10-09 | $6.32 | $6.46 | $6.28 | $6.33 | $6.33 | 3,848,180 |
| 2018-10-08 | $6.60 | $6.60 | $6.01 | $6.31 | $6.31 | 4,757,780 |
| 2018-10-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2018-10-04 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2018-10-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2018-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2018-10-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2018-09-28 | $6.60 | $6.70 | $6.60 | $6.68 | $6.68 | 3,822,620 |
| 2018-09-27 | $6.79 | $6.92 | $6.56 | $6.59 | $6.59 | 6,852,250 |
| 2018-09-26 | $6.79 | $6.85 | $6.72 | $6.76 | $6.76 | 5,205,940 |
| 2018-09-25 | $6.73 | $6.87 | $6.73 | $6.75 | $6.75 | 8,702,320 |
| 2018-09-24 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2018-09-21 | $6.64 | $7.27 | $6.52 | $6.86 | $6.86 | 17,672,290 |
| 2018-09-20 | $6.61 | $6.70 | $6.55 | $6.61 | $6.61 | 4,645,840 |
| 2018-09-19 | $6.50 | $6.68 | $6.48 | $6.61 | $6.61 | 6,516,320 |
| 2018-09-18 | $6.18 | $6.61 | $6.18 | $6.59 | $6.59 | 7,749,890 |
| 2018-09-17 | $6.47 | $6.47 | $6.15 | $6.19 | $6.19 | 5,083,350 |
| 2018-09-14 | $6.60 | $6.65 | $6.50 | $6.50 | $6.50 | 3,545,350 |
| 2018-09-13 | $6.58 | $6.60 | $6.47 | $6.60 | $6.60 | 3,252,050 |
| 2018-09-12 | $6.49 | $6.57 | $6.44 | $6.49 | $6.49 | 3,441,880 |
| 2018-09-11 | $6.52 | $6.57 | $6.42 | $6.50 | $6.50 | 3,150,290 |
| 2018-09-10 | $6.52 | $6.56 | $6.42 | $6.52 | $6.52 | 3,738,460 |
| 2018-09-07 | $6.55 | $6.64 | $6.46 | $6.57 | $6.57 | 4,131,480 |
| 2018-09-06 | $6.44 | $6.58 | $6.42 | $6.53 | $6.53 | 3,761,910 |
| 2018-09-05 | $6.61 | $6.65 | $6.45 | $6.57 | $6.57 | 4,469,340 |
| 2018-09-04 | $6.53 | $6.63 | $6.46 | $6.60 | $6.60 | 3,679,590 |
| 2018-09-03 | $6.47 | $6.55 | $6.32 | $6.53 | $6.53 | 4,327,510 |
| 2018-08-31 | $6.64 | $6.70 | $6.38 | $6.49 | $6.49 | 6,000,300 |
| 2018-08-30 | $7.09 | $7.12 | $6.59 | $6.64 | $6.64 | 7,864,950 |
| 2018-08-29 | $6.95 | $7.16 | $6.95 | $7.15 | $7.15 | 7,604,760 |
| 2018-08-28 | $6.94 | $7.06 | $6.91 | $6.95 | $6.95 | 4,243,600 |
| 2018-08-27 | $6.80 | $6.96 | $6.75 | $6.94 | $6.94 | 4,549,530 |
| 2018-08-24 | $6.92 | $6.95 | $6.79 | $6.81 | $6.81 | 3,844,290 |
| 2018-08-23 | $6.83 | $6.95 | $6.75 | $6.92 | $6.92 | 5,618,480 |
| 2018-08-22 | $6.99 | $7.09 | $6.83 | $6.86 | $6.86 | 5,565,510 |
| 2018-08-21 | $6.89 | $7.08 | $6.83 | $7.02 | $7.02 | 7,765,160 |
| 2018-08-20 | $6.83 | $6.90 | $6.64 | $6.88 | $6.88 | 7,700,080 |
| 2018-08-17 | $7.29 | $7.34 | $6.83 | $6.86 | $6.86 | 8,863,690 |
| 2018-08-16 | $7.35 | $7.40 | $7.17 | $7.19 | $7.19 | 8,513,140 |
| 2018-08-15 | $7.68 | $7.74 | $7.49 | $7.50 | $7.50 | 7,848,500 |
| 2018-08-14 | $7.88 | $7.89 | $7.58 | $7.68 | $7.68 | 11,364,180 |
| 2018-08-13 | $7.77 | $7.96 | $7.72 | $7.90 | $7.90 | 8,118,870 |
| 2018-08-10 | $8.07 | $8.07 | $7.78 | $7.92 | $7.92 | 12,864,140 |
| 2018-08-09 | $8.02 | $8.24 | $7.93 | $8.01 | $8.01 | 18,268,460 |
| 2018-08-08 | $8.00 | $8.25 | $7.83 | $8.20 | $8.20 | 22,093,610 |
| 2018-08-07 | $7.59 | $8.22 | $7.41 | $8.10 | $8.10 | 24,772,000 |
| 2018-08-06 | $7.76 | $7.81 | $7.36 | $7.52 | $7.52 | 17,428,470 |
| 2018-08-03 | $7.42 | $8.10 | $7.35 | $7.87 | $7.87 | 26,545,150 |
| 2018-08-02 | $7.22 | $7.62 | $6.82 | $7.55 | $7.55 | 16,901,500 |
| 2018-08-01 | $7.18 | $7.73 | $7.18 | $7.38 | $7.38 | 19,159,330 |
| 2018-07-31 | $7.78 | $8.09 | $7.39 | $7.40 | $7.40 | 31,514,870 |
| 2018-07-30 | $6.80 | $7.50 | $6.77 | $7.50 | $7.50 | 18,612,000 |
| 2018-07-27 | $6.96 | $6.96 | $6.81 | $6.82 | $6.82 | 2,966,400 |
| 2018-07-26 | $6.97 | $7.02 | $6.92 | $6.96 | $6.96 | 4,441,560 |
| 2018-07-25 | $6.98 | $7.04 | $6.91 | $6.95 | $6.95 | 4,207,040 |
| 2018-07-24 | $6.93 | $7.08 | $6.84 | $7.00 | $7.00 | 8,707,430 |
| 2018-07-23 | $6.74 | $6.90 | $6.69 | $6.90 | $6.90 | 6,450,750 |
| 2018-07-20 | $6.83 | $7.20 | $6.82 | $6.92 | $6.92 | 9,764,710 |
| 2018-07-19 | $6.74 | $6.81 | $6.62 | $6.72 | $6.72 | 4,767,820 |
| 2018-07-18 | $6.79 | $6.93 | $6.73 | $6.74 | $6.74 | 6,088,740 |
| 2018-07-17 | $6.99 | $7.06 | $6.77 | $6.85 | $6.85 | 10,266,600 |
| 2018-07-16 | $7.20 | $7.49 | $7.02 | $7.06 | $7.06 | 18,711,130 |
| 2018-07-13 | $6.62 | $6.89 | $6.56 | $6.89 | $6.89 | 2,822,070 |
| 2018-07-12 | $6.10 | $6.31 | $6.08 | $6.26 | $6.26 | 2,826,460 |
| 2018-07-11 | $6.36 | $6.36 | $5.99 | $6.08 | $6.08 | 3,788,200 |
| 2018-07-10 | $6.40 | $6.46 | $6.31 | $6.40 | $6.38 | 2,050,290 |
| 2018-07-09 | $6.22 | $6.38 | $6.22 | $6.34 | $6.32 | 1,737,540 |
| 2018-07-06 | $6.27 | $6.42 | $6.08 | $6.26 | $6.24 | 3,467,200 |
| 2018-07-05 | $6.31 | $6.40 | $6.22 | $6.23 | $6.21 | 2,730,000 |
| 2018-07-04 | $6.48 | $6.48 | $6.33 | $6.34 | $6.32 | 2,399,700 |
| 2018-07-03 | $6.22 | $6.64 | $6.22 | $6.50 | $6.48 | 4,055,540 |
| 2018-07-02 | $6.35 | $6.46 | $6.20 | $6.30 | $6.28 | 3,374,400 |
| 2018-06-29 | $6.20 | $6.41 | $6.14 | $6.38 | $6.36 | 3,601,050 |
| 2018-06-28 | $6.25 | $6.35 | $6.17 | $6.20 | $6.18 | 2,430,550 |
| 2018-06-27 | $6.30 | $6.37 | $6.21 | $6.25 | $6.23 | 2,780,060 |
| 2018-06-26 | $6.06 | $6.39 | $5.99 | $6.30 | $6.28 | 3,204,520 |
| 2018-06-25 | $6.18 | $6.27 | $6.06 | $6.08 | $6.06 | 2,960,510 |
| 2018-06-22 | $6.00 | $6.17 | $5.92 | $6.12 | $6.10 | 2,779,830 |
| 2018-06-21 | $6.20 | $6.25 | $5.99 | $6.00 | $5.98 | 3,011,590 |
| 2018-06-20 | $6.12 | $6.27 | $6.03 | $6.18 | $6.16 | 3,437,170 |
| 2018-06-19 | $6.73 | $6.73 | $6.10 | $6.11 | $6.09 | 6,248,430 |
| 2018-06-18 | $6.78 | $6.78 | $6.78 | $6.78 | $6.76 | 0 |
| 2018-06-15 | $7.03 | $7.06 | $6.71 | $6.78 | $6.76 | 5,320,690 |
| 2018-06-14 | $6.91 | $7.13 | $6.90 | $7.03 | $7.01 | 2,387,020 |
| 2018-06-13 | $7.20 | $7.22 | $7.00 | $7.02 | $7.00 | 2,713,460 |
| 2018-06-12 | $7.19 | $7.27 | $7.05 | $7.22 | $7.20 | 3,197,210 |
| 2018-06-11 | $7.20 | $7.27 | $7.16 | $7.19 | $7.17 | 1,878,600 |
| 2018-06-08 | $7.27 | $7.34 | $7.08 | $7.20 | $7.18 | 3,387,040 |
| 2018-06-07 | $7.48 | $7.50 | $7.28 | $7.28 | $7.26 | 2,632,840 |
| 2018-06-06 | $7.53 | $7.54 | $7.42 | $7.46 | $7.44 | 2,378,800 |
| 2018-06-05 | $7.38 | $7.57 | $7.38 | $7.53 | $7.51 | 3,996,230 |
| 2018-06-04 | $7.49 | $7.50 | $7.37 | $7.45 | $7.43 | 1,996,000 |
| 2018-06-01 | $7.39 | $7.53 | $7.35 | $7.45 | $7.43 | 3,654,600 |
| 2018-05-31 | $7.28 | $7.48 | $7.28 | $7.40 | $7.38 | 4,166,500 |
| 2018-05-30 | $7.74 | $7.76 | $7.21 | $7.26 | $7.24 | 6,106,980 |
| 2018-05-29 | $8.15 | $8.17 | $7.77 | $7.84 | $7.81 | 7,119,610 |
| 2018-05-28 | $8.28 | $8.38 | $8.10 | $8.10 | $8.07 | 4,137,580 |
| 2018-05-25 | $8.41 | $8.44 | $8.23 | $8.32 | $8.29 | 4,689,100 |
| 2018-05-24 | $8.51 | $8.59 | $8.42 | $8.44 | $8.41 | 4,856,070 |
| 2018-05-23 | $8.78 | $8.80 | $8.51 | $8.53 | $8.50 | 4,926,890 |
| 2018-05-22 | $8.80 | $8.85 | $8.73 | $8.81 | $8.78 | 4,035,020 |
| 2018-05-21 | $8.72 | $8.90 | $8.71 | $8.83 | $8.80 | 4,570,600 |
| 2018-05-18 | $8.62 | $8.72 | $8.60 | $8.70 | $8.67 | 2,414,040 |
| 2018-05-17 | $8.62 | $8.72 | $8.62 | $8.67 | $8.64 | 2,167,000 |
| 2018-05-16 | $8.76 | $8.76 | $8.65 | $8.68 | $8.65 | 2,370,820 |
| 2018-05-15 | $8.65 | $8.77 | $8.64 | $8.76 | $8.73 | 2,198,820 |
| 2018-05-14 | $8.88 | $8.95 | $8.67 | $8.69 | $8.66 | 4,970,520 |
| 2018-05-11 | $9.07 | $9.22 | $8.93 | $8.96 | $8.93 | 4,643,730 |
| 2018-05-10 | $8.98 | $9.05 | $8.91 | $9.05 | $9.02 | 3,472,000 |
| 2018-05-09 | $8.99 | $9.00 | $8.87 | $8.93 | $8.90 | 3,364,290 |
| 2018-05-08 | $9.05 | $9.08 | $8.92 | $8.98 | $8.95 | 5,491,680 |
| 2018-05-07 | $8.88 | $9.08 | $8.86 | $9.06 | $9.03 | 5,525,680 |
| 2018-05-04 | $9.00 | $9.03 | $8.88 | $8.94 | $8.91 | 1,289,710 |
| 2018-05-03 | $8.97 | $9.04 | $8.79 | $8.94 | $8.91 | 1,970,100 |
| 2018-05-02 | $9.27 | $9.35 | $8.82 | $8.97 | $8.94 | 3,227,500 |
| 2018-05-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.24 | 0 |
| 2018-04-30 | $9.27 | $9.27 | $9.27 | $9.27 | $9.24 | 0 |
| 2018-04-27 | $9.23 | $9.38 | $9.22 | $9.27 | $9.24 | 2,216,500 |
| 2018-04-26 | $9.40 | $9.40 | $9.10 | $9.23 | $9.20 | 2,121,000 |
| 2018-04-25 | $9.24 | $9.40 | $9.18 | $9.35 | $9.32 | 2,877,010 |
| 2018-04-24 | $9.08 | $9.27 | $9.08 | $9.23 | $9.20 | 2,191,500 |
| 2018-04-23 | $8.98 | $9.08 | $8.88 | $9.03 | $9.00 | 1,520,900 |
| 2018-04-20 | $9.19 | $9.23 | $8.95 | $8.97 | $8.94 | 3,272,590 |
| 2018-04-19 | $9.30 | $9.35 | $9.21 | $9.24 | $9.21 | 3,045,510 |
| 2018-04-18 | $9.18 | $9.28 | $8.99 | $9.25 | $9.22 | 4,474,060 |
| 2018-04-17 | $9.30 | $9.41 | $9.06 | $9.09 | $9.06 | 4,461,660 |
| 2018-04-16 | $9.53 | $9.57 | $9.23 | $9.27 | $9.24 | 4,682,730 |
| 2018-04-13 | $10.06 | $10.08 | $9.61 | $9.63 | $9.60 | 6,292,930 |
| 2018-04-12 | $10.48 | $10.48 | $9.96 | $9.96 | $9.93 | 12,030,470 |
| 2018-04-11 | $9.75 | $10.49 | $9.75 | $10.49 | $10.46 | 10,197,240 |
| 2018-04-10 | $9.78 | $9.83 | $9.50 | $9.54 | $9.51 | 3,789,850 |
| 2018-04-09 | $9.84 | $10.02 | $9.72 | $9.86 | $9.83 | 1,919,430 |
| 2018-04-06 | $9.84 | $9.84 | $9.84 | $9.84 | $9.81 | 0 |
| 2018-04-05 | $9.84 | $9.84 | $9.84 | $9.84 | $9.81 | 0 |
| 2018-04-04 | $10.16 | $10.18 | $9.76 | $9.84 | $9.81 | 2,606,930 |
| 2018-04-03 | $10.01 | $10.19 | $9.86 | $10.01 | $9.98 | 2,990,940 |
| 2018-04-02 | $9.96 | $10.41 | $9.94 | $10.22 | $10.19 | 4,116,760 |
| 2018-03-30 | $9.82 | $10.05 | $9.81 | $10.00 | $9.97 | 2,980,500 |
| 2018-03-29 | $9.45 | $9.88 | $9.45 | $9.79 | $9.76 | 2,343,220 |
| 2018-03-28 | $9.39 | $9.98 | $9.31 | $9.59 | $9.56 | 4,934,420 |
| 2018-03-27 | $9.25 | $9.52 | $9.15 | $9.44 | $9.41 | 2,189,750 |
| 2018-03-26 | $8.78 | $9.16 | $8.78 | $9.14 | $9.11 | 2,998,390 |
| 2018-03-23 | $9.70 | $9.70 | $8.93 | $9.04 | $9.01 | 3,548,520 |
| 2018-03-22 | $9.80 | $9.90 | $9.66 | $9.82 | $9.79 | 1,518,910 |
| 2018-03-21 | $9.95 | $10.07 | $9.78 | $9.81 | $9.78 | 1,845,810 |
| 2018-03-20 | $9.80 | $9.94 | $9.76 | $9.93 | $9.90 | 1,372,940 |
| 2018-03-19 | $9.78 | $9.97 | $9.75 | $9.89 | $9.86 | 1,336,500 |
| 2018-03-16 | $9.87 | $10.02 | $9.79 | $9.81 | $9.78 | 1,929,980 |
| 2018-03-15 | $9.97 | $10.02 | $9.78 | $9.93 | $9.90 | 2,808,840 |
| 2018-03-14 | $10.39 | $10.41 | $10.02 | $10.03 | $10.00 | 3,920,220 |
| 2018-03-13 | $10.58 | $10.58 | $10.31 | $10.41 | $10.38 | 3,678,390 |
| 2018-03-12 | $10.46 | $10.62 | $10.38 | $10.52 | $10.49 | 3,256,380 |
| 2018-03-09 | $10.28 | $10.45 | $10.17 | $10.42 | $10.39 | 2,765,350 |
| 2018-03-08 | $10.13 | $10.34 | $10.13 | $10.28 | $10.25 | 1,349,540 |
| 2018-03-07 | $10.43 | $10.50 | $10.20 | $10.20 | $10.17 | 1,723,490 |
| 2018-03-06 | $10.61 | $10.67 | $10.36 | $10.51 | $10.48 | 2,286,210 |
| 2018-03-05 | $10.30 | $10.61 | $10.12 | $10.59 | $10.56 | 3,694,530 |
| 2018-03-02 | $10.09 | $10.40 | $10.09 | $10.19 | $10.16 | 1,516,200 |
| 2018-03-01 | $10.09 | $10.32 | $10.00 | $10.22 | $10.19 | 2,741,010 |
| 2018-02-28 | $10.30 | $10.46 | $10.15 | $10.23 | $10.20 | 2,131,260 |
| 2018-02-27 | $10.47 | $10.54 | $10.28 | $10.32 | $10.29 | 2,025,680 |
| 2018-02-26 | $10.35 | $10.62 | $10.10 | $10.47 | $10.44 | 3,216,500 |
| 2018-02-23 | $10.19 | $10.48 | $10.05 | $10.36 | $10.33 | 3,749,260 |
| 2018-02-22 | $9.84 | $10.23 | $9.73 | $10.16 | $10.13 | 3,391,640 |
| 2018-02-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.70 | 0 |
| 2018-02-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.70 | 0 |
| 2018-02-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.70 | 0 |
| 2018-02-16 | $9.73 | $9.73 | $9.73 | $9.73 | $9.70 | 0 |
| 2018-02-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.70 | 0 |
| 2018-02-14 | $9.66 | $9.88 | $9.42 | $9.73 | $9.70 | 2,442,300 |
| 2018-02-13 | $9.35 | $9.76 | $9.35 | $9.66 | $9.63 | 3,290,780 |
| 2018-02-12 | $9.13 | $9.58 | $9.02 | $9.35 | $9.32 | 3,078,130 |
| 2018-02-09 | $9.19 | $9.32 | $8.90 | $8.96 | $8.93 | 3,104,110 |
| 2018-02-08 | $8.81 | $9.63 | $8.60 | $9.35 | $9.32 | 3,171,010 |
| 2018-02-07 | $8.95 | $9.05 | $8.41 | $8.86 | $8.83 | 2,961,430 |
| 2018-02-06 | $9.18 | $9.29 | $8.71 | $8.76 | $8.73 | 2,905,780 |
| 2018-02-05 | $9.18 | $9.46 | $9.18 | $9.35 | $9.32 | 1,320,660 |
| 2018-02-02 | $9.61 | $9.71 | $9.30 | $9.40 | $9.37 | 2,373,120 |
| 2018-02-01 | $10.21 | $10.27 | $9.62 | $9.63 | $9.60 | 4,733,390 |
| 2018-01-31 | $10.86 | $10.86 | $10.14 | $10.22 | $10.19 | 3,754,990 |
| 2018-01-30 | $10.76 | $10.88 | $10.73 | $10.81 | $10.77 | 1,487,000 |
| 2018-01-29 | $10.85 | $11.05 | $10.71 | $10.81 | $10.77 | 2,268,770 |
| 2018-01-26 | $11.00 | $11.05 | $10.91 | $10.91 | $10.87 | 2,319,270 |
| 2018-01-25 | $11.10 | $11.29 | $11.01 | $11.07 | $11.03 | 3,567,940 |
| 2018-01-24 | $11.18 | $11.26 | $11.00 | $11.13 | $11.09 | 4,073,030 |
| 2018-01-23 | $11.36 | $11.55 | $11.15 | $11.24 | $11.20 | 2,614,500 |
| 2018-01-22 | $11.31 | $11.56 | $11.15 | $11.31 | $11.27 | 3,009,500 |
| 2018-01-19 | $11.22 | $11.35 | $11.18 | $11.29 | $11.25 | 2,379,920 |
| 2018-01-18 | $10.92 | $11.30 | $10.85 | $11.30 | $11.26 | 4,129,370 |
| 2018-01-17 | $10.68 | $11.06 | $10.46 | $10.99 | $10.95 | 3,026,090 |
| 2018-01-16 | $10.80 | $10.88 | $10.66 | $10.85 | $10.81 | 1,626,410 |
| 2018-01-15 | $10.97 | $11.02 | $10.73 | $10.85 | $10.81 | 2,511,810 |
| 2018-01-12 | $11.06 | $11.22 | $10.96 | $11.00 | $10.96 | 1,561,100 |
| 2018-01-11 | $11.08 | $11.19 | $10.85 | $11.13 | $11.09 | 2,120,760 |
| 2018-01-10 | $11.24 | $11.24 | $11.04 | $11.04 | $11.00 | 2,262,530 |
| 2018-01-09 | $11.15 | $11.30 | $11.06 | $11.24 | $11.20 | 3,532,250 |
| 2018-01-08 | $11.07 | $11.20 | $10.96 | $11.12 | $11.08 | 3,737,190 |
| 2018-01-05 | $11.00 | $11.23 | $10.87 | $11.19 | $11.15 | 4,731,720 |
| 2018-01-04 | $11.04 | $11.34 | $10.90 | $11.10 | $11.06 | 6,731,270 |
| 2018-01-03 | $10.47 | $11.00 | $10.47 | $10.90 | $10.86 | 4,580,380 |
| 2018-01-02 | $10.42 | $10.53 | $10.34 | $10.48 | $10.45 | 1,595,980 |
| 2018-01-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.33 | 0 |
| 2017-12-29 | $10.24 | $10.40 | $10.22 | $10.36 | $10.33 | 1,680,150 |
| 2017-12-28 | $10.35 | $10.44 | $10.23 | $10.29 | $10.26 | 2,096,140 |
| 2017-12-27 | $10.25 | $10.39 | $10.24 | $10.35 | $10.32 | 1,466,510 |
| 2017-12-26 | $10.27 | $10.33 | $10.10 | $10.33 | $10.30 | 2,335,890 |
| 2017-12-25 | $10.45 | $10.45 | $10.15 | $10.22 | $10.19 | 1,862,190 |
| 2017-12-22 | $10.47 | $10.57 | $10.33 | $10.37 | $10.34 | 1,446,800 |
| 2017-12-21 | $10.47 | $10.66 | $10.30 | $10.49 | $10.46 | 2,005,030 |
| 2017-12-20 | $10.73 | $10.84 | $10.56 | $10.62 | $10.59 | 1,616,140 |
| 2017-12-19 | $10.56 | $10.79 | $10.50 | $10.74 | $10.70 | 2,085,210 |
| 2017-12-18 | $10.81 | $10.84 | $10.40 | $10.51 | $10.48 | 1,660,100 |
| 2017-12-15 | $10.71 | $10.86 | $10.65 | $10.84 | $10.80 | 1,237,400 |
| 2017-12-14 | $10.75 | $10.86 | $10.52 | $10.73 | $10.69 | 2,451,360 |
| 2017-12-13 | $10.85 | $10.93 | $10.69 | $10.76 | $10.72 | 883,130 |
| 2017-12-12 | $10.91 | $11.06 | $10.70 | $10.72 | $10.68 | 1,837,510 |
| 2017-12-11 | $10.87 | $11.10 | $10.87 | $10.99 | $10.95 | 2,159,200 |
| 2017-12-08 | $10.73 | $11.25 | $10.65 | $10.97 | $10.93 | 4,476,940 |
| 2017-12-07 | $10.35 | $10.75 | $10.35 | $10.68 | $10.64 | 3,722,210 |
| 2017-12-06 | $10.21 | $10.49 | $10.08 | $10.44 | $10.41 | 3,397,820 |
| 2017-12-05 | $10.88 | $10.92 | $10.17 | $10.21 | $10.18 | 5,316,630 |
| 2017-12-04 | $11.33 | $11.33 | $10.86 | $10.88 | $10.84 | 3,496,700 |
| 2017-12-01 | $11.19 | $11.33 | $11.17 | $11.33 | $11.29 | 1,834,820 |
| 2017-11-30 | $11.24 | $11.37 | $11.18 | $11.20 | $11.16 | 1,955,710 |
| 2017-11-29 | $11.65 | $11.70 | $11.21 | $11.31 | $11.27 | 3,559,250 |
| 2017-11-28 | $11.56 | $11.70 | $11.51 | $11.67 | $11.63 | 1,902,000 |
| 2017-11-27 | $11.66 | $11.82 | $11.55 | $11.58 | $11.54 | 2,034,170 |
| 2017-11-24 | $11.60 | $11.83 | $11.50 | $11.66 | $11.62 | 2,023,510 |
| 2017-11-23 | $12.10 | $12.20 | $11.69 | $11.69 | $11.65 | 2,678,720 |
| 2017-11-22 | $11.99 | $12.25 | $11.99 | $12.14 | $12.10 | 2,555,380 |
| 2017-11-21 | $12.20 | $12.24 | $12.01 | $12.03 | $11.99 | 3,276,920 |
| 2017-11-20 | $12.40 | $12.40 | $12.01 | $12.20 | $12.16 | 3,472,050 |
| 2017-11-17 | $13.15 | $13.18 | $12.01 | $12.41 | $12.37 | 7,528,240 |
| 2017-11-16 | $13.00 | $13.20 | $13.00 | $13.15 | $13.11 | 2,058,520 |
| 2017-11-15 | $13.22 | $13.31 | $13.01 | $13.06 | $13.02 | 3,631,580 |
| 2017-11-14 | $13.69 | $13.75 | $13.20 | $13.21 | $13.17 | 5,174,000 |
| 2017-11-13 | $13.72 | $13.98 | $13.66 | $13.69 | $13.65 | 3,802,970 |
| 2017-11-10 | $13.91 | $14.06 | $13.79 | $13.82 | $13.77 | 5,802,980 |
| 2017-11-09 | $13.58 | $13.98 | $13.51 | $13.94 | $13.89 | 6,170,460 |
| 2017-11-08 | $13.69 | $13.80 | $13.56 | $13.62 | $13.58 | 4,334,560 |
| 2017-11-07 | $14.03 | $14.04 | $13.65 | $13.67 | $13.63 | 7,733,510 |
| 2017-11-06 | $13.80 | $14.05 | $13.72 | $14.02 | $13.97 | 7,672,170 |
| 2017-11-03 | $13.60 | $13.83 | $13.49 | $13.80 | $13.75 | 5,235,670 |
| 2017-11-02 | $13.80 | $13.81 | $13.51 | $13.62 | $13.58 | 6,800,220 |
| 2017-11-01 | $13.23 | $13.94 | $13.21 | $13.86 | $13.81 | 11,304,180 |
| 2017-10-31 | $13.22 | $13.38 | $13.21 | $13.29 | $13.25 | 3,131,670 |
| 2017-10-30 | $13.58 | $13.60 | $12.80 | $13.33 | $13.29 | 6,120,840 |
| 2017-10-27 | $13.76 | $13.84 | $13.53 | $13.60 | $13.56 | 6,133,190 |
| 2017-10-26 | $13.15 | $13.89 | $13.08 | $13.79 | $13.74 | 12,401,900 |
| 2017-10-25 | $13.10 | $13.24 | $13.10 | $13.23 | $13.19 | 2,153,700 |
| 2017-10-24 | $13.38 | $13.38 | $13.05 | $13.17 | $13.13 | 2,836,080 |
| 2017-10-23 | $13.32 | $13.36 | $13.26 | $13.34 | $13.30 | 2,436,750 |
| 2017-10-20 | $13.36 | $13.39 | $13.21 | $13.36 | $13.32 | 2,502,360 |
| 2017-10-19 | $13.16 | $13.48 | $13.05 | $13.32 | $13.28 | 5,203,550 |
| 2017-10-18 | $13.35 | $13.43 | $13.13 | $13.15 | $13.11 | 4,167,900 |
| 2017-10-17 | $13.58 | $13.60 | $13.12 | $13.34 | $13.30 | 5,677,380 |
| 2017-10-16 | $13.81 | $13.95 | $13.55 | $13.59 | $13.55 | 8,132,060 |
| 2017-10-13 | $14.45 | $14.52 | $13.95 | $14.06 | $14.01 | 20,557,250 |
| 2017-10-12 | $13.51 | $13.64 | $13.44 | $13.61 | $13.57 | 2,627,940 |
| 2017-10-11 | $13.65 | $13.80 | $13.45 | $13.57 | $13.53 | 3,724,880 |
| 2017-10-10 | $13.26 | $13.67 | $13.18 | $13.65 | $13.61 | 5,722,740 |
| 2017-10-09 | $13.16 | $13.29 | $13.15 | $13.25 | $13.21 | 3,082,620 |
| 2017-10-06 | $13.08 | $13.08 | $13.08 | $13.08 | $13.04 | 0 |
| 2017-10-05 | $13.08 | $13.08 | $13.08 | $13.08 | $13.04 | 0 |
| 2017-10-04 | $13.08 | $13.08 | $13.08 | $13.08 | $13.04 | 0 |
| 2017-10-03 | $13.08 | $13.08 | $13.08 | $13.08 | $13.04 | 0 |
| 2017-10-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.04 | 0 |
| 2017-09-29 | $13.02 | $13.11 | $12.96 | $13.08 | $13.04 | 2,592,640 |
| 2017-09-28 | $13.17 | $13.17 | $12.92 | $12.99 | $12.95 | 4,555,390 |
| 2017-09-27 | $13.23 | $13.43 | $13.13 | $13.15 | $13.11 | 4,361,180 |
| 2017-09-26 | $13.14 | $13.34 | $13.13 | $13.22 | $13.18 | 2,539,690 |
| 2017-09-25 | $13.65 | $13.76 | $13.15 | $13.19 | $13.15 | 4,398,850 |
| 2017-09-22 | $13.76 | $13.78 | $13.50 | $13.70 | $13.66 | 4,998,760 |
| 2017-09-21 | $13.92 | $14.10 | $13.81 | $13.81 | $13.76 | 5,198,050 |
| 2017-09-20 | $13.90 | $13.95 | $13.75 | $13.92 | $13.87 | 5,706,520 |
| 2017-09-19 | $13.74 | $14.25 | $13.74 | $13.94 | $13.89 | 8,913,180 |
| 2017-09-18 | $13.67 | $13.79 | $13.60 | $13.79 | $13.74 | 3,021,140 |
| 2017-09-15 | $13.82 | $13.92 | $13.66 | $13.68 | $13.64 | 3,218,030 |
| 2017-09-14 | $13.69 | $14.12 | $13.66 | $13.85 | $13.80 | 7,270,610 |
| 2017-09-13 | $13.58 | $13.71 | $13.56 | $13.69 | $13.65 | 3,532,990 |
| 2017-09-12 | $13.77 | $13.84 | $13.53 | $13.59 | $13.55 | 4,743,220 |
| 2017-09-11 | $13.75 | $13.77 | $13.61 | $13.76 | $13.71 | 3,248,970 |
| 2017-09-08 | $13.76 | $13.87 | $13.64 | $13.73 | $13.68 | 4,569,260 |
| 2017-09-07 | $13.88 | $13.92 | $13.62 | $13.78 | $13.73 | 5,655,410 |
| 2017-09-06 | $13.70 | $13.89 | $13.58 | $13.79 | $13.74 | 6,079,000 |
| 2017-09-05 | $13.55 | $13.79 | $13.49 | $13.69 | $13.65 | 6,208,220 |
| 2017-09-04 | $13.20 | $13.77 | $13.07 | $13.60 | $13.56 | 10,752,970 |
| 2017-09-01 | $13.08 | $13.22 | $13.02 | $13.22 | $13.18 | 5,279,520 |
| 2017-08-31 | $13.31 | $13.42 | $12.98 | $13.12 | $13.08 | 6,885,680 |
| 2017-08-30 | $13.35 | $13.49 | $13.34 | $13.39 | $13.35 | 4,354,200 |
| 2017-08-29 | $13.53 | $13.53 | $13.29 | $13.36 | $13.32 | 5,923,370 |
| 2017-08-28 | $13.40 | $13.64 | $13.37 | $13.61 | $13.57 | 4,906,320 |
| 2017-08-25 | $13.39 | $13.44 | $13.28 | $13.39 | $13.35 | 3,210,610 |
| 2017-08-24 | $13.53 | $13.65 | $13.25 | $13.33 | $13.29 | 4,385,760 |
| 2017-08-23 | $13.35 | $13.68 | $13.32 | $13.63 | $13.59 | 6,125,510 |
| 2017-08-22 | $13.50 | $13.56 | $13.31 | $13.35 | $13.31 | 3,782,900 |
| 2017-08-21 | $13.60 | $13.60 | $13.38 | $13.48 | $13.44 | 4,620,210 |
| 2017-08-18 | $13.48 | $13.68 | $13.40 | $13.47 | $13.43 | 4,772,600 |
| 2017-08-17 | $13.41 | $13.63 | $13.33 | $13.56 | $13.52 | 6,746,140 |
| 2017-08-16 | $13.34 | $13.52 | $13.10 | $13.49 | $13.45 | 7,684,240 |
| 2017-08-15 | $13.27 | $13.45 | $13.19 | $13.35 | $13.31 | 7,256,910 |
| 2017-08-14 | $12.87 | $13.50 | $12.87 | $13.19 | $13.15 | 6,995,230 |
| 2017-08-11 | $12.87 | $13.08 | $12.72 | $12.88 | $12.84 | 4,808,850 |
| 2017-08-10 | $13.11 | $13.20 | $12.88 | $12.90 | $12.86 | 6,504,980 |
| 2017-08-09 | $13.17 | $13.28 | $13.08 | $13.15 | $13.11 | 5,217,850 |
| 2017-08-08 | $13.77 | $13.86 | $13.08 | $13.22 | $13.18 | 13,139,350 |
| 2017-08-07 | $14.10 | $14.24 | $14.00 | $14.16 | $14.11 | 2,512,960 |
| 2017-08-04 | $14.10 | $14.39 | $13.93 | $14.14 | $14.09 | 3,872,240 |
| 2017-08-03 | $14.15 | $14.40 | $14.08 | $14.15 | $14.10 | 3,477,930 |
| 2017-08-02 | $14.18 | $14.45 | $14.11 | $14.13 | $14.08 | 4,121,830 |
| 2017-08-01 | $14.03 | $14.31 | $13.95 | $14.18 | $14.13 | 3,469,300 |
| 2017-07-31 | $14.24 | $14.40 | $13.91 | $14.12 | $14.07 | 5,292,020 |
| 2017-07-28 | $14.58 | $14.66 | $14.25 | $14.26 | $14.21 | 3,639,260 |
| 2017-07-27 | $14.09 | $14.74 | $14.00 | $14.52 | $14.47 | 7,257,390 |
| 2017-07-26 | $13.85 | $14.33 | $13.76 | $14.00 | $13.95 | 4,126,550 |
| 2017-07-25 | $14.22 | $14.22 | $13.83 | $13.83 | $13.78 | 2,141,400 |
| 2017-07-24 | $14.07 | $14.28 | $14.00 | $14.12 | $14.07 | 3,265,150 |
| 2017-07-21 | $13.80 | $14.15 | $13.70 | $14.10 | $14.05 | 4,939,290 |
| 2017-07-20 | $13.68 | $14.30 | $13.68 | $13.73 | $13.68 | 4,644,950 |
| 2017-07-19 | $13.47 | $13.71 | $13.36 | $13.70 | $13.66 | 3,365,270 |
| 2017-07-18 | $13.40 | $13.68 | $13.05 | $13.61 | $13.57 | 5,622,700 |
| 2017-07-17 | $14.99 | $15.06 | $13.49 | $13.51 | $13.47 | 8,215,430 |
| 2017-07-14 | $14.98 | $14.99 | $14.70 | $14.71 | $14.66 | 4,416,020 |
| 2017-07-13 | $15.04 | $15.15 | $14.84 | $14.98 | $14.93 | 3,987,670 |
| 2017-07-12 | $15.48 | $15.52 | $14.82 | $15.01 | $14.96 | 6,781,160 |
| 2017-07-11 | $15.52 | $15.77 | $15.40 | $15.47 | $15.42 | 2,903,800 |
| 2017-07-10 | $15.86 | $15.90 | $15.51 | $15.52 | $15.47 | 4,570,260 |
| 2017-07-07 | $15.89 | $15.98 | $15.75 | $15.86 | $15.81 | 3,523,320 |
| 2017-07-06 | $16.28 | $16.43 | $15.75 | $15.89 | $15.84 | 6,656,180 |
| 2017-07-05 | $16.26 | $16.34 | $16.08 | $16.27 | $16.22 | 3,394,110 |
| 2017-07-04 | $16.10 | $16.58 | $16.00 | $16.29 | $16.24 | 5,670,500 |
| 2017-07-03 | $15.98 | $16.18 | $15.85 | $16.13 | $16.08 | 4,034,450 |
| 2017-06-30 | $15.64 | $15.64 | $15.64 | $15.64 | $15.59 | 0 |
| 2017-06-29 | $15.64 | $15.64 | $15.64 | $15.64 | $15.59 | 0 |
| 2017-06-28 | $15.60 | $15.84 | $15.50 | $15.64 | $15.59 | 3,990,600 |
| 2017-06-27 | $15.90 | $15.90 | $15.52 | $15.60 | $15.55 | 4,396,470 |
| 2017-06-26 | $15.27 | $16.59 | $15.27 | $15.79 | $15.74 | 8,007,710 |
| 2017-06-23 | $15.40 | $15.40 | $14.93 | $15.24 | $15.19 | 3,961,570 |
| 2017-06-22 | $16.13 | $16.14 | $15.25 | $15.40 | $15.35 | 5,541,200 |
| 2017-06-21 | $16.32 | $16.38 | $15.96 | $16.05 | $16.00 | 5,292,780 |
| 2017-06-20 | $16.06 | $16.67 | $15.90 | $16.43 | $16.38 | 7,141,260 |
| 2017-06-19 | $15.98 | $16.11 | $15.88 | $15.97 | $15.92 | 2,781,310 |
| 2017-06-16 | $15.89 | $15.97 | $15.76 | $15.97 | $15.92 | 2,794,300 |
| 2017-06-15 | $15.55 | $16.05 | $15.50 | $15.85 | $15.80 | 4,685,250 |
| 2017-06-14 | $15.75 | $15.87 | $15.52 | $15.59 | $15.54 | 3,428,580 |
| 2017-06-13 | $15.70 | $15.94 | $15.52 | $15.75 | $15.70 | 3,223,730 |
| 2017-06-12 | $16.00 | $16.00 | $15.41 | $15.54 | $15.49 | 4,311,380 |
| 2017-06-09 | $16.08 | $16.29 | $15.80 | $16.01 | $15.96 | 5,767,910 |
| 2017-06-08 | $15.72 | $16.68 | $15.72 | $16.26 | $16.21 | 11,608,060 |
| 2017-06-07 | $15.50 | $16.10 | $15.49 | $15.98 | $15.93 | 10,796,900 |
| 2017-06-06 | $14.82 | $15.48 | $14.54 | $15.48 | $15.43 | 6,101,400 |
| 2017-06-05 | $14.95 | $15.09 | $14.76 | $14.82 | $14.77 | 4,245,150 |
| 2017-06-02 | $14.63 | $15.03 | $13.91 | $14.93 | $14.88 | 7,744,620 |
| 2017-06-01 | $15.50 | $15.73 | $14.55 | $14.63 | $14.58 | 6,795,680 |
| 2017-05-31 | $15.97 | $16.29 | $15.41 | $15.66 | $15.61 | 4,750,060 |
| 2017-05-30 | $15.87 | $15.87 | $15.87 | $15.87 | $15.82 | 0 |
| 2017-05-29 | $15.87 | $15.87 | $15.87 | $15.87 | $15.82 | 0 |
| 2017-05-26 | $15.66 | $16.23 | $15.51 | $15.87 | $15.82 | 6,303,520 |
| 2017-05-25 | $15.50 | $15.85 | $15.08 | $15.66 | $15.61 | 5,722,990 |
| 2017-05-24 | $15.80 | $16.05 | $15.01 | $15.61 | $15.56 | 7,589,760 |
| 2017-05-23 | $17.00 | $17.00 | $15.80 | $15.88 | $15.83 | 9,850,820 |
| 2017-05-22 | $17.30 | $17.70 | $17.16 | $17.37 | $17.31 | 6,199,030 |
| 2017-05-19 | $17.27 | $17.81 | $17.15 | $17.28 | $17.22 | 5,337,940 |
| 2017-05-18 | $17.50 | $18.10 | $17.38 | $17.50 | $17.44 | 6,879,350 |
| 2017-05-17 | $17.41 | $17.68 | $17.25 | $17.46 | $17.40 | 5,475,140 |
| 2017-05-16 | $17.00 | $17.60 | $16.68 | $17.52 | $17.46 | 6,601,060 |
| 2017-05-15 | $16.94 | $17.09 | $16.70 | $16.87 | $16.81 | 3,643,980 |
| 2017-05-12 | $16.71 | $17.26 | $16.68 | $16.93 | $16.87 | 6,043,700 |
| 2017-05-11 | $16.34 | $16.78 | $15.99 | $16.77 | $16.72 | 6,123,640 |
| 2017-05-10 | $17.75 | $17.84 | $16.44 | $16.50 | $16.45 | 8,420,690 |
| 2017-05-09 | $17.65 | $17.69 | $17.24 | $17.68 | $17.62 | 4,968,010 |
| 2017-05-08 | $18.65 | $18.77 | $17.60 | $17.61 | $17.55 | 7,106,280 |
| 2017-05-05 | $19.03 | $19.36 | $18.71 | $18.75 | $18.69 | 8,021,160 |
| 2017-05-04 | $18.50 | $19.28 | $18.19 | $18.72 | $18.66 | 9,908,020 |
| 2017-05-03 | $18.99 | $19.20 | $18.54 | $18.75 | $18.69 | 9,994,500 |
| 2017-05-02 | $18.00 | $19.06 | $17.78 | $18.70 | $18.64 | 9,670,140 |
| 2017-05-01 | $18.07 | $18.07 | $18.07 | $18.07 | $18.01 | 0 |
| 2017-04-28 | $17.96 | $18.36 | $17.86 | $18.07 | $18.01 | 5,203,030 |
| 2017-04-27 | $18.00 | $18.14 | $17.21 | $17.92 | $17.86 | 10,037,560 |
| 2017-04-26 | $18.60 | $18.62 | $17.70 | $18.34 | $18.28 | 12,250,620 |
| 2017-04-25 | $18.51 | $19.09 | $18.50 | $18.65 | $18.59 | 7,990,040 |
| 2017-04-24 | $19.50 | $19.50 | $18.58 | $18.60 | $18.54 | 7,756,820 |
| 2017-04-21 | $19.70 | $19.79 | $19.20 | $19.55 | $19.49 | 10,302,540 |
| 2017-04-20 | $20.78 | $20.78 | $19.50 | $19.88 | $19.81 | 18,765,900 |
| 2017-04-19 | $21.15 | $21.40 | $20.31 | $20.69 | $20.62 | 15,566,820 |
| 2017-04-18 | $20.99 | $22.70 | $20.81 | $20.86 | $20.79 | 15,944,410 |
| 2017-04-17 | $21.06 | $21.28 | $20.51 | $20.64 | $20.57 | 10,791,880 |
| 2017-04-14 | $21.00 | $21.69 | $20.58 | $21.51 | $21.44 | 21,216,240 |
| 2017-04-13 | $20.31 | $21.99 | $20.31 | $20.99 | $20.92 | 22,929,570 |
| 2017-04-12 | $21.30 | $21.40 | $20.22 | $20.28 | $20.21 | 30,961,500 |
| 2017-04-11 | $22.45 | $23.30 | $21.45 | $22.02 | $21.95 | 42,823,150 |
| 2017-04-10 | $21.72 | $22.95 | $21.54 | $22.25 | $22.18 | 51,062,590 |
| 2017-04-07 | $22.20 | $22.96 | $21.15 | $22.15 | $22.08 | 59,162,300 |
| 2017-04-06 | $19.47 | $21.40 | $19.38 | $21.40 | $21.33 | 17,163,660 |
| 2017-04-05 | $19.76 | $19.78 | $19.38 | $19.45 | $19.39 | 6,300,950 |
| 2017-04-04 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2017-04-03 | $19.20 | $19.20 | $19.20 | $19.20 | $19.14 | 0 |
| 2017-03-31 | $19.27 | $19.32 | $19.02 | $19.20 | $19.14 | 2,010,800 |
| 2017-03-30 | $19.13 | $19.44 | $19.07 | $19.15 | $19.09 | 3,311,110 |
| 2017-03-29 | $19.25 | $19.35 | $19.06 | $19.15 | $19.09 | 3,270,960 |
| 2017-03-28 | $19.36 | $19.38 | $19.09 | $19.36 | $19.30 | 3,710,570 |
| 2017-03-27 | $19.68 | $19.69 | $19.40 | $19.40 | $19.34 | 2,807,830 |
| 2017-03-24 | $19.55 | $19.92 | $19.30 | $19.71 | $19.65 | 4,765,050 |
| 2017-03-23 | $19.36 | $19.59 | $19.22 | $19.52 | $19.46 | 2,215,990 |
| 2017-03-22 | $19.54 | $19.62 | $19.31 | $19.40 | $19.34 | 1,954,760 |
| 2017-03-21 | $19.34 | $19.64 | $19.30 | $19.60 | $19.54 | 3,928,810 |
| 2017-03-20 | $19.46 | $19.50 | $19.17 | $19.50 | $19.44 | 2,176,880 |
| 2017-03-17 | $19.57 | $19.89 | $19.42 | $19.47 | $19.41 | 4,638,000 |
| 2017-03-16 | $19.28 | $19.65 | $19.24 | $19.58 | $19.52 | 4,520,070 |
| 2017-03-15 | $19.01 | $19.57 | $19.01 | $19.35 | $19.29 | 4,985,610 |
| 2017-03-14 | $19.16 | $19.27 | $19.00 | $19.05 | $18.99 | 2,358,660 |
| 2017-03-13 | $19.25 | $19.30 | $18.95 | $19.20 | $19.14 | 3,309,310 |
| 2017-03-10 | $19.38 | $19.42 | $19.22 | $19.24 | $19.18 | 1,362,100 |
| 2017-03-09 | $19.52 | $19.52 | $19.15 | $19.39 | $19.33 | 1,720,100 |
| 2017-03-08 | $19.50 | $19.62 | $19.36 | $19.49 | $19.43 | 1,814,810 |
| 2017-03-07 | $19.52 | $19.63 | $19.40 | $19.47 | $19.41 | 2,890,870 |
| 2017-03-06 | $19.27 | $19.54 | $19.16 | $19.45 | $19.39 | 3,368,000 |
| 2017-03-03 | $19.10 | $19.29 | $19.09 | $19.21 | $19.15 | 1,681,260 |
| 2017-03-02 | $19.25 | $19.33 | $19.12 | $19.18 | $19.12 | 1,341,570 |
| 2017-03-01 | $19.35 | $19.35 | $19.22 | $19.25 | $19.19 | 1,514,460 |
| 2017-02-28 | $19.28 | $19.37 | $19.15 | $19.35 | $19.29 | 2,115,540 |
| 2017-02-27 | $19.21 | $19.43 | $19.08 | $19.35 | $19.29 | 2,878,090 |
| 2017-02-24 | $19.11 | $19.24 | $19.10 | $19.21 | $19.15 | 2,777,420 |
| 2017-02-23 | $19.19 | $19.24 | $18.92 | $19.11 | $19.05 | 4,182,510 |
| 2017-02-22 | $19.37 | $19.37 | $19.09 | $19.24 | $19.18 | 3,816,910 |
| 2017-02-21 | $19.30 | $19.40 | $19.15 | $19.38 | $19.32 | 2,444,200 |
| 2017-02-20 | $19.41 | $19.49 | $19.05 | $19.31 | $19.25 | 3,744,940 |
| 2017-02-17 | $19.76 | $19.76 | $19.36 | $19.44 | $19.38 | 1,912,500 |
| 2017-02-16 | $19.75 | $19.87 | $19.58 | $19.76 | $19.70 | 1,373,250 |
| 2017-02-15 | $20.05 | $20.11 | $19.63 | $19.75 | $19.69 | 3,802,040 |
| 2017-02-14 | $19.51 | $20.09 | $19.41 | $19.99 | $19.92 | 4,636,010 |
| 2017-02-13 | $19.33 | $19.64 | $18.96 | $19.51 | $19.45 | 4,975,820 |
| 2017-02-10 | $19.38 | $19.52 | $19.28 | $19.33 | $19.27 | 4,058,750 |
| 2017-02-09 | $19.14 | $19.37 | $19.06 | $19.35 | $19.29 | 5,357,720 |
| 2017-02-08 | $19.14 | $19.22 | $18.89 | $19.14 | $19.08 | 3,791,180 |
| 2017-02-07 | $19.51 | $19.56 | $19.03 | $19.24 | $19.18 | 3,979,620 |
| 2017-02-06 | $19.65 | $19.66 | $19.45 | $19.59 | $19.53 | 2,024,410 |
| 2017-02-03 | $19.78 | $19.81 | $19.43 | $19.65 | $19.59 | 1,201,570 |
| 2017-02-02 | $19.81 | $19.81 | $19.81 | $19.81 | $19.75 | 0 |
| 2017-02-01 | $19.81 | $19.81 | $19.81 | $19.81 | $19.75 | 0 |
| 2017-01-31 | $19.81 | $19.81 | $19.81 | $19.81 | $19.75 | 0 |
| 2017-01-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.75 | 0 |
| 2017-01-27 | $19.81 | $19.81 | $19.81 | $19.81 | $19.75 | 0 |
| 2017-01-26 | $19.33 | $19.84 | $19.33 | $19.81 | $19.75 | 1,070,560 |
| 2017-01-25 | $19.34 | $19.56 | $19.28 | $19.32 | $19.26 | 768,810 |
| 2017-01-24 | $19.51 | $19.65 | $19.33 | $19.41 | $19.35 | 675,170 |
| 2017-01-23 | $19.41 | $19.68 | $19.41 | $19.65 | $19.59 | 1,781,820 |
| 2017-01-20 | $19.15 | $19.63 | $19.10 | $19.45 | $19.39 | 2,394,620 |
| 2017-01-19 | $19.15 | $19.50 | $19.03 | $19.27 | $19.21 | 871,390 |
| 2017-01-18 | $19.44 | $19.44 | $19.09 | $19.15 | $19.09 | 1,353,190 |
| 2017-01-17 | $19.24 | $19.68 | $18.90 | $19.46 | $19.40 | 2,412,390 |
| 2017-01-16 | $19.92 | $19.92 | $18.80 | $19.24 | $19.18 | 3,599,460 |
| 2017-01-13 | $20.30 | $20.38 | $19.99 | $20.00 | $19.93 | 1,718,780 |
| 2017-01-12 | $20.39 | $20.49 | $20.16 | $20.41 | $20.34 | 1,363,920 |
| 2017-01-11 | $20.45 | $20.60 | $20.30 | $20.41 | $20.34 | 1,486,580 |
| 2017-01-10 | $20.46 | $20.65 | $20.30 | $20.57 | $20.50 | 2,005,720 |
| 2017-01-09 | $20.60 | $20.65 | $20.36 | $20.58 | $20.51 | 1,764,460 |
| 2017-01-06 | $20.69 | $20.78 | $20.51 | $20.60 | $20.53 | 2,606,300 |
| 2017-01-05 | $20.90 | $21.00 | $20.53 | $20.70 | $20.63 | 4,755,940 |
| 2017-01-04 | $20.92 | $21.03 | $20.79 | $20.96 | $20.89 | 3,002,760 |
| 2017-01-03 | $20.74 | $20.91 | $20.51 | $20.90 | $20.83 | 2,846,710 |
| 2017-01-02 | $20.72 | $20.72 | $20.72 | $20.72 | $20.65 | 0 |
| 2016-12-30 | $20.42 | $20.89 | $20.41 | $20.72 | $20.65 | 3,600,070 |
| 2016-12-29 | $20.46 | $20.81 | $20.40 | $20.52 | $20.45 | 2,876,650 |
| 2016-12-28 | $20.56 | $20.70 | $20.40 | $20.58 | $20.51 | 2,249,930 |
| 2016-12-27 | $20.40 | $20.66 | $20.31 | $20.56 | $20.49 | 2,517,680 |
| 2016-12-26 | $20.48 | $20.50 | $20.00 | $20.50 | $20.43 | 2,867,420 |
| 2016-12-23 | $20.43 | $20.65 | $20.27 | $20.48 | $20.41 | 2,629,900 |
| 2016-12-22 | $20.44 | $20.50 | $20.21 | $20.40 | $20.33 | 2,045,780 |
| 2016-12-21 | $20.06 | $20.58 | $20.06 | $20.50 | $20.43 | 3,882,720 |
| 2016-12-20 | $19.98 | $20.10 | $19.74 | $20.04 | $19.97 | 2,767,700 |
| 2016-12-19 | $20.19 | $20.23 | $19.83 | $19.96 | $19.89 | 2,337,840 |
| 2016-12-16 | $20.14 | $20.27 | $20.01 | $20.21 | $20.14 | 2,272,700 |
| 2016-12-15 | $19.78 | $20.23 | $19.77 | $20.14 | $20.07 | 3,816,670 |
| 2016-12-14 | $19.97 | $20.20 | $19.90 | $19.98 | $19.91 | 3,554,290 |
| 2016-12-13 | $20.10 | $20.28 | $19.88 | $20.08 | $20.01 | 4,178,510 |
| 2016-12-12 | $21.00 | $21.10 | $19.80 | $20.41 | $20.34 | 7,351,830 |
| 2016-12-09 | $21.46 | $21.47 | $20.85 | $21.15 | $21.08 | 5,488,330 |
| 2016-12-08 | $21.90 | $21.90 | $21.18 | $21.46 | $21.39 | 4,378,820 |
| 2016-12-07 | $21.76 | $21.90 | $21.40 | $21.79 | $21.72 | 3,631,630 |
| 2016-12-06 | $21.83 | $22.01 | $21.60 | $21.78 | $21.71 | 3,918,930 |
| 2016-12-05 | $21.79 | $22.18 | $21.55 | $21.84 | $21.77 | 3,098,790 |
| 2016-12-02 | $21.85 | $22.02 | $21.56 | $21.79 | $21.72 | 3,862,730 |
| 2016-12-01 | $21.94 | $22.10 | $21.56 | $21.90 | $21.83 | 4,620,130 |
| 2016-11-30 | $22.25 | $22.34 | $21.82 | $21.91 | $21.84 | 5,854,560 |
| 2016-11-29 | $22.90 | $22.97 | $22.36 | $22.44 | $22.37 | 4,335,790 |
| 2016-11-28 | $22.82 | $22.98 | $22.38 | $22.80 | $22.73 | 5,661,840 |
| 2016-11-25 | $22.82 | $22.82 | $22.01 | $22.72 | $22.65 | 4,648,750 |
| 2016-11-24 | $22.80 | $22.91 | $22.33 | $22.60 | $22.53 | 6,206,560 |
| 2016-11-23 | $22.90 | $23.47 | $22.61 | $22.80 | $22.73 | 8,537,230 |
| 2016-11-22 | $22.70 | $23.20 | $22.69 | $22.91 | $22.83 | 13,663,920 |
| 2016-11-21 | $21.96 | $23.59 | $21.91 | $22.51 | $22.44 | 16,246,300 |
| 2016-11-18 | $21.49 | $21.68 | $21.21 | $21.60 | $21.53 | 4,641,810 |
| 2016-11-17 | $21.33 | $21.49 | $21.11 | $21.34 | $21.27 | 3,388,690 |
| 2016-11-16 | $21.92 | $21.92 | $21.33 | $21.33 | $21.26 | 4,854,100 |
| 2016-11-15 | $21.98 | $22.13 | $21.41 | $21.72 | $21.65 | 6,974,670 |
| 2016-11-14 | $21.40 | $22.20 | $21.33 | $21.83 | $21.76 | 10,927,330 |
| 2016-11-11 | $21.01 | $21.54 | $20.83 | $21.54 | $21.47 | 7,627,790 |
| 2016-11-10 | $20.91 | $21.06 | $20.83 | $21.01 | $20.94 | 4,232,440 |
| 2016-11-09 | $20.89 | $21.19 | $20.49 | $20.85 | $20.78 | 4,202,470 |
| 2016-11-08 | $20.82 | $20.97 | $20.57 | $20.96 | $20.89 | 4,200,610 |
| 2016-11-07 | $20.72 | $20.98 | $20.53 | $20.77 | $20.70 | 3,235,410 |
| 2016-11-04 | $20.81 | $21.05 | $20.48 | $20.73 | $20.66 | 3,864,510 |
| 2016-11-03 | $20.50 | $21.21 | $20.43 | $20.85 | $20.78 | 5,931,570 |
| 2016-11-02 | $20.81 | $20.96 | $20.49 | $20.53 | $20.46 | 3,077,430 |
| 2016-11-01 | $20.59 | $21.00 | $20.59 | $20.92 | $20.85 | 3,150,240 |
| 2016-10-31 | $20.70 | $20.73 | $20.41 | $20.57 | $20.50 | 0 |
| 2016-10-28 | $21.10 | $21.16 | $20.68 | $20.73 | $20.66 | 2,960,970 |
| 2016-10-27 | $21.22 | $21.33 | $20.90 | $21.04 | $20.97 | 4,095,840 |
| 2016-10-26 | $21.45 | $21.50 | $21.00 | $21.39 | $21.32 | 5,089,490 |
| 2016-10-25 | $21.50 | $21.90 | $21.41 | $21.45 | $21.38 | 6,902,150 |
| 2016-10-24 | $21.35 | $22.00 | $21.35 | $21.50 | $21.43 | 12,982,340 |
| 2016-10-21 | $20.82 | $21.38 | $20.67 | $21.33 | $21.26 | 12,901,710 |
| 2016-10-20 | $20.61 | $21.18 | $20.60 | $20.79 | $20.72 | 4,204,680 |
| 2016-10-19 | $20.81 | $21.22 | $20.61 | $20.73 | $20.66 | 6,624,520 |
| 2016-10-18 | $20.03 | $21.00 | $20.01 | $20.77 | $20.70 | 8,994,940 |
| 2016-10-17 | $20.31 | $20.31 | $19.90 | $20.05 | $19.98 | 3,704,290 |
| 2016-10-14 | $20.05 | $20.50 | $19.99 | $20.36 | $20.29 | 8,115,240 |
| 2016-10-13 | $20.10 | $20.18 | $19.91 | $19.98 | $19.91 | 3,597,220 |
| 2016-10-12 | $20.00 | $20.24 | $19.90 | $20.18 | $20.11 | 3,429,510 |
| 2016-10-11 | $20.45 | $20.45 | $20.01 | $20.07 | $20.00 | 4,633,720 |
| 2016-10-10 | $19.78 | $20.30 | $19.56 | $20.25 | $20.18 | 5,254,430 |
| 2016-10-07 | $19.49 | $19.49 | $19.49 | $19.49 | $19.43 | 0 |
| 2016-10-06 | $19.49 | $19.49 | $19.49 | $19.49 | $19.43 | 0 |
| 2016-10-05 | $19.49 | $19.49 | $19.49 | $19.49 | $19.43 | 0 |
| 2016-10-04 | $19.49 | $19.49 | $19.49 | $19.49 | $19.43 | 0 |
| 2016-10-03 | $19.49 | $19.49 | $19.49 | $19.49 | $19.43 | 0 |
| 2016-09-30 | $19.46 | $19.56 | $19.19 | $19.49 | $19.43 | 3,285,260 |
| 2016-09-29 | $19.22 | $19.37 | $19.22 | $19.26 | $19.20 | 2,644,360 |
| 2016-09-28 | $19.30 | $19.37 | $19.15 | $19.25 | $19.19 | 3,846,850 |
| 2016-09-27 | $19.06 | $19.44 | $19.03 | $19.39 | $19.33 | 5,124,690 |
| 2016-09-26 | $20.48 | $20.50 | $19.26 | $19.27 | $19.21 | 8,695,420 |
| 2016-09-23 | $20.30 | $20.77 | $20.30 | $20.43 | $20.36 | 5,159,990 |
| 2016-09-22 | $20.80 | $20.98 | $20.40 | $20.45 | $20.38 | 6,658,970 |
| 2016-09-21 | $20.58 | $20.80 | $20.30 | $20.75 | $20.68 | 7,613,090 |
| 2016-09-20 | $21.00 | $21.14 | $20.55 | $20.68 | $20.61 | 7,377,010 |
| 2016-09-19 | $20.72 | $20.96 | $20.57 | $20.96 | $20.89 | 8,704,700 |
| 2016-09-16 | $20.64 | $20.64 | $20.64 | $20.64 | $20.57 | 0 |
| 2016-09-15 | $20.64 | $20.64 | $20.64 | $20.64 | $20.57 | 0 |
| 2016-09-14 | $20.76 | $20.95 | $20.27 | $20.64 | $20.57 | 8,516,330 |
| 2016-09-13 | $21.32 | $21.78 | $20.86 | $21.12 | $21.05 | 16,471,110 |
| 2016-09-12 | $21.40 | $21.40 | $20.69 | $21.32 | $21.25 | 24,762,360 |
| 2016-09-09 | $20.11 | $21.85 | $20.11 | $21.85 | $21.78 | 21,511,390 |
| 2016-09-08 | $19.06 | $19.88 | $19.06 | $19.86 | $19.79 | 10,298,980 |
| 2016-09-07 | $19.42 | $19.44 | $19.12 | $19.15 | $19.09 | 4,630,130 |
| 2016-09-06 | $19.01 | $19.42 | $18.85 | $19.35 | $19.29 | 4,838,180 |
| 2016-09-05 | $18.95 | $19.12 | $18.86 | $19.03 | $18.97 | 3,462,870 |
| 2016-09-02 | $19.20 | $19.22 | $18.72 | $18.94 | $18.88 | 5,447,190 |
| 2016-09-01 | $19.30 | $19.37 | $19.12 | $19.16 | $19.10 | 3,838,120 |
| 2016-08-31 | $20.20 | $20.21 | $19.10 | $19.29 | $19.23 | 16,018,420 |
| 2016-08-30 | $20.16 | $20.42 | $20.10 | $20.21 | $20.14 | 3,858,520 |
| 2016-08-29 | $20.13 | $20.23 | $20.00 | $20.16 | $20.09 | 3,434,150 |
| 2016-08-26 | $20.57 | $20.57 | $20.16 | $20.18 | $20.11 | 5,356,780 |
| 2016-08-25 | $20.10 | $20.62 | $20.00 | $20.48 | $20.41 | 7,969,910 |
| 2016-08-24 | $20.04 | $20.36 | $20.04 | $20.20 | $20.13 | 4,004,230 |
| 2016-08-23 | $20.18 | $20.43 | $20.00 | $20.03 | $19.96 | 5,622,550 |
| 2016-08-22 | $20.25 | $20.69 | $20.24 | $20.34 | $20.27 | 5,529,610 |
| 2016-08-19 | $20.17 | $20.48 | $20.01 | $20.42 | $20.35 | 5,201,780 |
| 2016-08-18 | $20.69 | $20.77 | $20.08 | $20.18 | $20.11 | 8,754,230 |
| 2016-08-17 | $20.78 | $20.94 | $20.64 | $20.69 | $20.62 | 3,344,070 |
| 2016-08-16 | $20.93 | $20.95 | $20.74 | $20.78 | $20.71 | 4,333,050 |
| 2016-08-15 | $20.76 | $21.10 | $20.33 | $20.98 | $20.91 | 7,468,770 |
| 2016-08-12 | $20.81 | $20.94 | $20.40 | $20.76 | $20.69 | 2,894,360 |
| 2016-08-11 | $21.02 | $21.45 | $20.85 | $20.85 | $20.78 | 1,880,170 |
| 2016-08-10 | $21.42 | $21.50 | $21.05 | $21.12 | $21.05 | 2,245,020 |
| 2016-08-09 | $21.07 | $21.53 | $20.93 | $21.36 | $21.29 | 3,723,800 |
| 2016-08-08 | $20.80 | $21.12 | $20.48 | $21.07 | $21.00 | 2,439,180 |
| 2016-08-05 | $20.79 | $20.83 | $20.61 | $20.74 | $20.67 | 2,260,660 |
| 2016-08-04 | $20.53 | $20.81 | $20.42 | $20.71 | $20.64 | 2,255,840 |
| 2016-08-03 | $20.60 | $20.66 | $20.40 | $20.48 | $20.41 | 1,986,950 |
| 2016-08-02 | $20.22 | $20.71 | $20.22 | $20.64 | $20.57 | 1,920,620 |
| 2016-08-01 | $20.99 | $21.12 | $20.40 | $20.44 | $20.37 | 3,645,130 |
| 2016-07-29 | $20.59 | $21.11 | $20.30 | $20.99 | $20.92 | 5,701,240 |
| 2016-07-28 | $20.57 | $20.67 | $19.96 | $20.57 | $20.50 | 5,885,750 |
| 2016-07-27 | $21.46 | $21.49 | $20.04 | $20.57 | $20.50 | 7,092,640 |
| 2016-07-26 | $21.07 | $21.52 | $21.07 | $21.40 | $21.33 | 4,699,190 |
| 2016-07-25 | $21.79 | $21.79 | $21.04 | $21.07 | $21.00 | 6,873,470 |
| 2016-07-22 | $22.17 | $22.18 | $21.68 | $21.79 | $21.72 | 4,741,970 |
| 2016-07-21 | $21.98 | $22.47 | $21.98 | $22.17 | $22.10 | 7,990,090 |
| 2016-07-20 | $22.15 | $22.22 | $21.83 | $21.88 | $21.81 | 3,446,050 |
| 2016-07-19 | $22.24 | $22.25 | $21.86 | $22.16 | $22.09 | 4,897,240 |
| 2016-07-18 | $21.60 | $22.27 | $21.45 | $22.18 | $22.11 | 9,382,140 |
| 2016-07-15 | $21.54 | $21.78 | $21.38 | $21.64 | $21.57 | 4,987,570 |
| 2016-07-14 | $21.97 | $21.99 | $21.44 | $21.60 | $21.53 | 6,739,110 |
| 2016-07-13 | $21.88 | $22.04 | $21.61 | $21.97 | $21.90 | 7,794,300 |
| 2016-07-12 | $22.01 | $22.18 | $21.40 | $21.90 | $21.83 | 8,283,300 |
| 2016-07-11 | $22.08 | $22.30 | $22.04 | $22.07 | $22.00 | 5,337,230 |
| 2016-07-08 | $22.13 | $22.37 | $22.01 | $22.16 | $22.09 | 6,242,810 |
| 2016-07-07 | $22.32 | $22.43 | $21.95 | $22.13 | $22.06 | 8,314,260 |
| 2016-07-06 | $22.23 | $22.80 | $22.22 | $22.50 | $22.43 | 6,266,070 |
| 2016-07-05 | $23.58 | $23.58 | $22.31 | $22.51 | $22.44 | 16,317,420 |
| 2016-07-04 | $23.16 | $23.65 | $22.95 | $23.44 | $23.36 | 8,882,960 |
| 2016-07-01 | $23.23 | $23.85 | $23.23 | $23.32 | $23.24 | 4,697,400 |
| 2016-06-30 | $23.90 | $24.21 | $23.33 | $23.47 | $23.39 | 9,790,100 |
| 2016-06-29 | $23.39 | $24.17 | $23.25 | $23.72 | $23.64 | 11,642,570 |
| 2016-06-28 | $23.07 | $23.63 | $22.60 | $23.32 | $23.24 | 10,487,720 |
| 2016-06-27 | $22.25 | $23.34 | $21.97 | $23.31 | $23.17 | 12,823,440 |
| 2016-06-24 | $22.70 | $22.97 | $21.57 | $22.65 | $22.52 | 7,521,930 |
| 2016-06-23 | $22.70 | $23.39 | $22.51 | $22.78 | $22.65 | 10,102,430 |
| 2016-06-22 | $22.18 | $22.55 | $22.01 | $22.50 | $22.37 | 4,574,580 |
| 2016-06-21 | $22.31 | $22.56 | $21.90 | $22.12 | $21.99 | 8,051,120 |
| 2016-06-20 | $22.10 | $22.85 | $21.97 | $22.12 | $21.99 | 6,110,160 |
| 2016-06-17 | $22.39 | $22.59 | $21.98 | $22.19 | $22.06 | 9,845,100 |
| 2016-06-16 | $23.10 | $23.57 | $22.10 | $22.27 | $22.14 | 16,858,060 |
| 2016-06-15 | $22.07 | $23.66 | $22.07 | $23.35 | $23.21 | 9,227,750 |
| 2016-06-14 | $22.28 | $22.70 | $21.29 | $22.70 | $22.57 | 7,570,250 |
| 2016-06-13 | $23.30 | $23.94 | $22.30 | $22.30 | $22.17 | 9,931,610 |
| 2016-06-10 | $23.40 | $23.40 | $23.40 | $23.40 | $23.26 | 0 |
| 2016-06-09 | $23.40 | $23.40 | $23.40 | $23.40 | $23.26 | 0 |
| 2016-06-08 | $23.62 | $23.70 | $23.01 | $23.40 | $23.26 | 5,979,520 |
| 2016-06-07 | $23.69 | $23.79 | $23.30 | $23.60 | $23.46 | 4,512,420 |
| 2016-06-06 | $24.52 | $24.56 | $23.08 | $23.69 | $23.55 | 10,622,170 |
| 2016-06-03 | $24.48 | $24.80 | $24.07 | $24.22 | $24.08 | 9,107,250 |
| 2016-06-02 | $24.20 | $25.06 | $23.94 | $24.48 | $24.34 | 11,172,650 |
| 2016-06-01 | $23.78 | $24.85 | $23.52 | $24.30 | $24.16 | 13,651,760 |
| 2016-05-31 | $23.55 | $24.08 | $23.18 | $23.86 | $23.72 | 13,465,610 |
| 2016-05-30 | $23.00 | $24.16 | $22.60 | $23.18 | $23.04 | 8,578,720 |
| 2016-05-27 | $23.57 | $24.02 | $23.35 | $23.35 | $23.21 | 6,863,310 |
| 2016-05-26 | $22.30 | $23.99 | $21.88 | $23.86 | $23.72 | 8,917,330 |
| 2016-05-25 | $23.38 | $23.69 | $22.50 | $22.54 | $22.41 | 9,026,470 |
| 2016-05-24 | $23.40 | $24.15 | $22.99 | $23.35 | $23.21 | 7,717,860 |
| 2016-05-23 | $22.58 | $24.08 | $22.45 | $23.52 | $23.38 | 11,970,070 |
| 2016-05-20 | $21.20 | $22.60 | $20.70 | $22.57 | $22.44 | 11,949,230 |
| 2016-05-19 | $21.38 | $21.97 | $21.31 | $21.44 | $21.32 | 9,675,790 |
| 2016-05-18 | $22.31 | $22.80 | $21.53 | $21.63 | $21.50 | 8,702,670 |
| 2016-05-17 | $22.52 | $23.46 | $22.23 | $22.57 | $22.44 | 17,975,050 |
| 2016-05-16 | $21.48 | $22.65 | $21.00 | $22.50 | $22.37 | 16,044,310 |
| 2016-05-13 | $22.00 | $22.32 | $21.22 | $21.76 | $21.63 | 11,520,220 |
| 2016-05-12 | $20.03 | $22.17 | $20.02 | $21.92 | $21.79 | 15,435,470 |
| 2016-05-11 | $20.80 | $21.20 | $19.90 | $20.70 | $20.58 | 11,572,230 |
| 2016-05-10 | $19.36 | $20.69 | $19.36 | $20.69 | $20.57 | 10,231,770 |
| 2016-05-09 | $20.00 | $20.23 | $19.50 | $19.56 | $19.45 | 6,460,470 |
| 2016-05-06 | $21.16 | $21.18 | $20.03 | $20.36 | $20.24 | 10,544,970 |
| 2016-05-05 | $21.03 | $21.44 | $20.52 | $20.97 | $20.85 | 13,913,720 |
| 2016-05-04 | $20.16 | $21.48 | $20.06 | $20.62 | $20.50 | 20,592,160 |
| 2016-05-03 | $18.52 | $20.26 | $18.33 | $20.26 | $20.14 | 18,445,680 |
| 2016-05-02 | $18.42 | $18.42 | $18.42 | $18.42 | $18.31 | 0 |
| 2016-04-29 | $17.92 | $18.56 | $17.90 | $18.42 | $18.31 | 10,791,020 |
| 2016-04-28 | $18.15 | $18.38 | $17.42 | $18.10 | $17.99 | 14,779,570 |
| 2016-04-27 | $18.73 | $18.73 | $18.20 | $18.31 | $18.20 | 12,602,300 |
| 2016-04-26 | $18.35 | $18.89 | $18.01 | $18.78 | $18.67 | 8,924,540 |
| 2016-04-25 | $19.25 | $19.25 | $18.55 | $18.55 | $18.44 | 8,542,840 |
| 2016-04-22 | $18.90 | $19.62 | $18.73 | $19.52 | $19.41 | 10,714,740 |
| 2016-04-21 | $19.87 | $19.98 | $19.10 | $19.23 | $19.12 | 7,133,720 |
| 2016-04-20 | $21.80 | $21.80 | $19.58 | $19.90 | $19.78 | 15,700,300 |
| 2016-04-19 | $22.02 | $22.18 | $21.56 | $21.76 | $21.63 | 8,646,040 |
| 2016-04-18 | $22.10 | $22.35 | $21.53 | $22.03 | $21.90 | 13,100,050 |
| 2016-04-15 | $21.60 | $23.16 | $21.51 | $22.83 | $22.70 | 21,101,290 |
| 2016-04-14 | $21.20 | $21.66 | $21.15 | $21.52 | $21.39 | 11,829,560 |
| 2016-04-13 | $20.79 | $21.54 | $20.60 | $21.09 | $20.97 | 17,103,750 |
| 2016-04-12 | $21.00 | $21.00 | $20.33 | $20.53 | $20.41 | 10,673,030 |
| 2016-04-11 | $20.62 | $21.60 | $20.35 | $21.15 | $21.03 | 20,749,810 |
| 2016-04-08 | $21.25 | $21.37 | $20.43 | $20.99 | $20.87 | 13,337,780 |
| 2016-04-07 | $21.22 | $22.30 | $20.71 | $21.59 | $21.46 | 20,086,290 |
| 2016-04-06 | $20.51 | $21.16 | $20.32 | $20.90 | $20.78 | 13,151,210 |
| 2016-04-05 | $19.58 | $20.84 | $19.36 | $20.70 | $20.58 | 12,320,180 |
| 2016-04-04 | $19.50 | $19.50 | $19.50 | $19.50 | $19.39 | 0 |
| 2016-04-01 | $19.85 | $20.14 | $19.23 | $19.50 | $19.39 | 8,626,920 |
| 2016-03-31 | $19.39 | $20.22 | $19.21 | $19.76 | $19.64 | 14,412,360 |
| 2016-03-30 | $18.60 | $19.24 | $18.43 | $19.20 | $19.09 | 10,371,860 |
| 2016-03-29 | $19.24 | $19.47 | $18.26 | $18.43 | $18.32 | 12,200,370 |
| 2016-03-28 | $20.20 | $20.55 | $19.33 | $19.43 | $19.32 | 9,918,470 |
| 2016-03-25 | $20.13 | $20.41 | $19.76 | $20.05 | $19.93 | 6,423,430 |
| 2016-03-24 | $20.18 | $21.17 | $19.69 | $20.27 | $20.15 | 12,302,430 |
| 2016-03-23 | $19.66 | $20.34 | $19.66 | $20.20 | $20.08 | 7,389,930 |
| 2016-03-22 | $19.97 | $20.39 | $19.80 | $20.10 | $19.98 | 9,263,200 |
| 2016-03-21 | $20.31 | $20.48 | $19.78 | $20.25 | $20.13 | 12,252,840 |
| 2016-03-18 | $19.16 | $20.00 | $19.16 | $19.92 | $19.80 | 10,897,080 |
| 2016-03-17 | $18.20 | $19.09 | $18.20 | $19.04 | $18.93 | 8,724,720 |
| 2016-03-16 | $18.65 | $18.90 | $18.20 | $18.20 | $18.09 | 6,727,020 |
| 2016-03-15 | $18.25 | $18.47 | $18.01 | $18.34 | $18.23 | 6,910,400 |
| 2016-03-14 | $18.10 | $18.76 | $18.09 | $18.40 | $18.29 | 9,508,850 |
| 2016-03-11 | $17.50 | $17.97 | $17.03 | $17.75 | $17.65 | 6,834,040 |
| 2016-03-10 | $17.54 | $17.78 | $17.23 | $17.27 | $17.17 | 4,302,990 |
| 2016-03-09 | $17.34 | $17.88 | $17.06 | $17.51 | $17.41 | 5,445,230 |
| 2016-03-08 | $17.51 | $17.94 | $16.41 | $17.93 | $17.83 | 6,829,550 |
| 2016-03-07 | $17.35 | $18.19 | $17.35 | $17.45 | $17.35 | 6,451,240 |
| 2016-03-04 | $18.12 | $18.28 | $16.80 | $17.12 | $17.02 | 7,778,050 |
| 2016-03-03 | $18.06 | $18.75 | $17.95 | $18.10 | $17.99 | 11,619,860 |
| 2016-03-02 | $17.04 | $18.26 | $16.72 | $18.10 | $17.99 | 9,356,910 |
| 2016-03-01 | $16.66 | $17.09 | $16.30 | $16.94 | $16.84 | 9,354,300 |
| 2016-02-29 | $17.80 | $17.80 | $16.12 | $16.30 | $16.21 | 11,798,390 |
| 2016-02-26 | $18.65 | $18.68 | $17.35 | $17.91 | $17.81 | 8,644,610 |
| 2016-02-25 | $20.46 | $20.66 | $18.37 | $18.37 | $18.26 | 9,792,130 |
| 2016-02-24 | $21.03 | $21.28 | $19.82 | $20.41 | $20.29 | 8,134,800 |
| 2016-02-23 | $21.50 | $21.80 | $20.76 | $21.07 | $20.95 | 6,903,190 |
| 2016-02-22 | $21.40 | $22.10 | $21.36 | $21.66 | $21.53 | 9,493,430 |
| 2016-02-19 | $21.01 | $21.30 | $20.81 | $21.00 | $20.88 | 5,185,430 |
| 2016-02-18 | $21.80 | $21.91 | $20.98 | $21.01 | $20.89 | 6,478,450 |
| 2016-02-17 | $21.47 | $21.70 | $20.94 | $21.42 | $21.30 | 6,900,990 |
| 2016-02-16 | $20.26 | $21.51 | $20.26 | $21.48 | $21.35 | 10,479,580 |
| 2016-02-15 | $19.22 | $20.39 | $18.98 | $20.16 | $20.04 | 5,159,650 |
| 2016-02-12 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2016-02-11 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2016-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2016-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2016-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 0 |
| 2016-02-05 | $20.69 | $20.90 | $19.95 | $20.00 | $19.88 | 5,534,900 |
| 2016-02-04 | $20.45 | $20.94 | $20.32 | $20.68 | $20.56 | 7,152,450 |
| 2016-02-03 | $20.02 | $20.59 | $19.52 | $20.35 | $20.23 | 6,225,880 |
| 2016-02-02 | $19.06 | $20.89 | $19.06 | $20.24 | $20.12 | 9,622,680 |
| 2016-02-01 | $18.90 | $19.96 | $18.72 | $19.44 | $19.33 | 10,836,240 |
| 2016-01-29 | $17.90 | $19.50 | $17.70 | $19.05 | $18.94 | 12,887,990 |
| 2016-01-28 | $19.60 | $19.68 | $17.96 | $17.96 | $17.86 | 15,150,230 |
| 2016-01-27 | $21.90 | $22.13 | $19.93 | $19.96 | $19.84 | 18,733,410 |
| 2016-01-26 | $23.80 | $24.11 | $22.13 | $22.14 | $22.01 | 16,548,360 |
| 2016-01-25 | $24.53 | $25.16 | $24.14 | $24.59 | $24.45 | 27,355,030 |
| 2016-01-22 | $26.82 | $26.82 | $26.82 | $26.82 | $26.66 | 331,100 |
| 2016-01-21 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-20 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-19 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-15 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-14 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-12 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-11 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-08 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-07 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-06 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-05 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-04 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2016-01-01 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2015-12-31 | $29.80 | $29.80 | $29.80 | $29.80 | $29.63 | 0 |
| 2015-12-30 | $28.80 | $31.26 | $28.58 | $29.80 | $29.63 | 18,858,370 |
| 2015-12-29 | $28.37 | $28.79 | $27.74 | $28.52 | $28.35 | 8,055,590 |
| 2015-12-28 | $29.19 | $30.19 | $28.35 | $28.37 | $28.20 | 12,509,750 |
| 2015-12-25 | $29.40 | $29.94 | $28.88 | $29.11 | $28.94 | 13,253,820 |
| 2015-12-24 | $28.20 | $29.45 | $28.00 | $29.40 | $29.23 | 13,067,470 |
| 2015-12-23 | $28.26 | $29.09 | $28.20 | $28.44 | $28.27 | 12,670,230 |
| 2015-12-22 | $27.70 | $28.29 | $27.40 | $28.28 | $28.12 | 9,622,620 |
| 2015-12-21 | $27.30 | $27.99 | $27.03 | $27.64 | $27.48 | 7,638,510 |
| 2015-12-18 | $27.91 | $28.18 | $27.30 | $27.39 | $27.23 | 9,450,090 |
| 2015-12-17 | $27.17 | $27.88 | $27.02 | $27.87 | $27.71 | 11,577,220 |
| 2015-12-16 | $27.10 | $27.36 | $26.83 | $27.02 | $26.86 | 8,092,680 |
| 2015-12-15 | $26.50 | $27.19 | $26.40 | $27.09 | $26.93 | 7,426,870 |
| 2015-12-14 | $25.69 | $26.56 | $25.50 | $26.56 | $26.41 | 9,404,290 |
| 2015-12-11 | $25.78 | $26.24 | $25.57 | $25.94 | $25.79 | 6,616,940 |
| 2015-12-10 | $25.43 | $26.26 | $25.25 | $25.82 | $25.67 | 7,629,290 |
| 2015-12-09 | $25.95 | $26.19 | $25.24 | $25.46 | $25.31 | 8,775,920 |
| 2015-12-08 | $27.29 | $27.29 | $26.10 | $26.16 | $26.01 | 8,456,910 |
| 2015-12-07 | $27.14 | $27.64 | $26.58 | $27.30 | $27.14 | 6,967,060 |
| 2015-12-04 | $27.68 | $27.69 | $26.90 | $27.12 | $26.96 | 8,232,820 |
| 2015-12-03 | $26.95 | $27.75 | $26.95 | $27.75 | $27.59 | 8,266,830 |
| 2015-12-02 | $26.80 | $27.13 | $26.00 | $26.95 | $26.79 | 8,530,210 |
| 2015-12-01 | $27.07 | $27.08 | $26.22 | $26.68 | $26.52 | 9,679,090 |
| 2015-11-30 | $28.30 | $28.43 | $25.53 | $26.85 | $26.69 | 22,101,990 |
| 2015-11-27 | $31.15 | $31.15 | $28.05 | $28.36 | $28.19 | 17,178,860 |
| 2015-11-26 | $32.61 | $32.87 | $31.17 | $31.17 | $30.99 | 15,134,040 |
| 2015-11-25 | $31.87 | $32.67 | $31.15 | $32.26 | $32.07 | 20,001,040 |
| 2015-11-24 | $30.98 | $31.84 | $30.30 | $31.72 | $31.54 | 12,557,750 |
| 2015-11-23 | $30.88 | $31.95 | $30.85 | $31.15 | $30.97 | 15,840,890 |
| 2015-11-20 | $30.30 | $31.20 | $30.20 | $30.74 | $30.56 | 16,292,430 |
| 2015-11-19 | $29.40 | $30.12 | $29.30 | $30.00 | $29.83 | 9,165,170 |
| 2015-11-18 | $29.48 | $29.97 | $29.01 | $29.10 | $28.93 | 7,848,490 |
| 2015-11-17 | $30.60 | $31.02 | $29.30 | $29.44 | $29.27 | 15,739,120 |
| 2015-11-16 | $29.50 | $30.40 | $28.91 | $30.32 | $30.14 | 10,159,570 |
| 2015-11-13 | $32.01 | $32.24 | $29.70 | $30.32 | $30.14 | 15,255,300 |
| 2015-11-12 | $31.28 | $33.00 | $31.01 | $32.51 | $32.32 | 20,686,260 |
| 2015-11-11 | $31.42 | $31.42 | $30.55 | $31.28 | $31.10 | 13,403,920 |
| 2015-11-10 | $30.90 | $31.80 | $30.55 | $31.41 | $31.23 | 18,707,530 |
| 2015-11-09 | $30.01 | $30.92 | $29.45 | $30.77 | $30.59 | 16,039,950 |
| 2015-11-06 | $29.74 | $30.69 | $29.57 | $30.58 | $30.40 | 12,321,820 |
| 2015-11-05 | $30.41 | $30.45 | $29.38 | $29.50 | $29.33 | 14,924,160 |
| 2015-11-04 | $28.87 | $30.44 | $28.87 | $30.32 | $30.14 | 10,792,040 |
| 2015-11-03 | $28.01 | $28.89 | $27.82 | $28.79 | $28.62 | 7,614,690 |
| 2015-11-02 | $27.89 | $28.98 | $27.21 | $28.00 | $27.84 | 8,633,670 |
| 2015-10-30 | $29.01 | $29.10 | $27.90 | $28.44 | $28.27 | 9,349,970 |
| 2015-10-29 | $30.08 | $30.65 | $28.83 | $29.30 | $29.13 | 10,195,130 |
| 2015-10-28 | $30.69 | $31.25 | $30.00 | $30.08 | $29.90 | 11,154,750 |
| 2015-10-27 | $30.00 | $31.15 | $28.80 | $30.83 | $30.65 | 13,468,530 |
| 2015-10-26 | $31.17 | $31.42 | $29.88 | $30.23 | $30.05 | 14,455,590 |
| 2015-10-23 | $30.80 | $30.93 | $29.60 | $30.43 | $30.25 | 14,970,470 |
| 2015-10-22 | $30.00 | $31.00 | $28.15 | $30.74 | $30.56 | 18,423,630 |
| 2015-10-21 | $33.61 | $33.70 | $30.56 | $30.56 | $30.38 | 19,773,380 |
| 2015-10-20 | $32.66 | $34.00 | $31.60 | $33.96 | $33.76 | 18,242,920 |
| 2015-10-19 | $32.90 | $34.45 | $32.10 | $32.64 | $32.45 | 12,770,600 |
| 2015-10-16 | $33.60 | $34.68 | $32.00 | $33.10 | $32.91 | 14,719,870 |
| 2015-10-15 | $32.45 | $33.85 | $32.02 | $33.52 | $33.32 | 19,923,640 |
| 2015-10-14 | $30.40 | $33.27 | $30.40 | $33.22 | $33.03 | 27,370,590 |
| 2015-10-13 | $28.50 | $30.67 | $28.15 | $30.38 | $30.20 | 21,099,570 |
| 2015-10-12 | $29.10 | $31.75 | $27.94 | $28.73 | $28.56 | 37,556,540 |
| 2015-10-09 | $28.30 | $29.10 | $27.60 | $28.86 | $28.69 | 12,410,410 |
| 2015-10-08 | $27.12 | $28.50 | $27.12 | $28.50 | $28.33 | 16,622,710 |
| 2015-10-07 | $25.91 | $25.91 | $25.91 | $25.91 | $25.76 | 0 |
| 2015-10-06 | $25.91 | $25.91 | $25.91 | $25.91 | $25.76 | 0 |
| 2015-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.76 | 0 |
| 2015-10-02 | $25.91 | $25.91 | $25.91 | $25.91 | $25.76 | 0 |
| 2015-10-01 | $25.91 | $25.91 | $25.91 | $25.91 | $25.76 | 0 |
| 2015-09-30 | $25.60 | $26.67 | $25.60 | $25.91 | $25.76 | 8,700,160 |
| 2015-09-29 | $25.79 | $26.74 | $25.00 | $25.59 | $25.44 | 9,890,100 |
| 2015-09-28 | $24.77 | $26.88 | $24.75 | $26.45 | $26.30 | 12,065,340 |
| 2015-09-25 | $26.51 | $26.91 | $24.54 | $24.62 | $24.48 | 22,756,220 |
| 2015-09-24 | $26.20 | $28.26 | $26.16 | $27.27 | $27.11 | 29,991,830 |
| 2015-09-23 | $27.70 | $27.70 | $27.70 | $27.70 | $27.54 | 674,300 |
| 2015-09-22 | $30.78 | $30.78 | $30.78 | $30.78 | $30.60 | 238,300 |
| 2015-09-21 | $34.20 | $34.20 | $34.20 | $34.20 | $34.00 | 337,600 |
| 2015-09-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-17 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-16 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-15 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-11 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-10 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-09 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-08 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-04 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-02 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-09-01 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-31 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-28 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-27 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-26 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-25 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-24 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-21 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-20 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-19 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-18 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-17 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-14 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-13 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-12 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-11 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-10 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-06 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-05 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-04 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-08-03 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-07-31 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-07-30 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-07-29 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
| 2015-07-28 | $38.00 | $38.00 | $38.00 | $38.00 | $37.78 | 0 |
Beijing Dinghan Technology Company Ltd (300011) News Headlines
Recent Beijing Dinghan Technology Company Ltd (300011) News
Similar Companies to Beijing Dinghan Technology Company Ltd (300011) 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 | -- | -- | -- |