Zhejiang Jolly Pharmaceutical Company Ltd (300181) Exchange: SHE
Data as of July 17, 2025
$15.00 ($-0.16) -1.06%
Zhejiang Jolly Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Zhejiang Jolly Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.16 |
| Previous Close | $15.00 |
| High | $15.50 |
| Low | $14.95 |
| Adjusted Open | $15.16 |
| Previous Adjusted Close | $15.00 |
| Adjusted High | $15.50 |
| Adjusted Low | $14.95 |
About Zhejiang Jolly Pharmaceutical Company Ltd (300181)
Invest in Zhejiang Jolly Pharmaceutical Company Ltd (300181)
Historical Stock Data for Zhejiang Jolly Pharmaceutical Company Ltd (300181)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | $15.16 | $15.50 | $14.95 | $15.00 | $15.00 | 11,944,000 |
| 2025-01-02 | $15.46 | $15.74 | $14.93 | $15.16 | $15.16 | 14,998,700 |
| 2024-12-31 | $15.95 | $16.25 | $15.35 | $15.36 | $15.36 | 16,381,100 |
| 2024-12-30 | $15.56 | $15.87 | $15.53 | $15.75 | $15.75 | 9,815,630 |
| 2024-12-27 | $15.49 | $15.80 | $15.30 | $15.55 | $15.55 | 10,452,880 |
| 2024-12-26 | $15.50 | $15.60 | $15.33 | $15.40 | $15.40 | 10,558,620 |
| 2024-12-25 | $16.20 | $16.24 | $15.35 | $15.53 | $15.53 | 20,360,790 |
| 2024-12-24 | $16.15 | $16.34 | $15.94 | $16.14 | $16.14 | 9,063,410 |
| 2024-12-23 | $16.51 | $16.58 | $16.10 | $16.20 | $16.20 | 8,503,000 |
| 2024-12-20 | $16.06 | $16.63 | $15.89 | $16.52 | $16.52 | 11,690,750 |
| 2024-12-19 | $15.96 | $16.15 | $15.78 | $16.06 | $16.06 | 9,679,690 |
| 2024-12-18 | $16.06 | $16.26 | $15.96 | $16.13 | $16.13 | 7,609,000 |
| 2024-12-17 | $16.33 | $16.46 | $16.00 | $16.01 | $16.01 | 11,203,380 |
| 2024-12-16 | $16.70 | $16.86 | $16.18 | $16.34 | $16.34 | 13,584,580 |
| 2024-12-13 | $16.98 | $17.15 | $16.65 | $16.65 | $16.65 | 22,248,670 |
| 2024-12-12 | $16.71 | $17.00 | $16.59 | $16.99 | $16.99 | 12,690,300 |
| 2024-12-11 | $16.25 | $16.75 | $16.25 | $16.73 | $16.73 | 10,869,900 |
| 2024-12-10 | $16.94 | $16.95 | $16.30 | $16.31 | $16.31 | 18,179,530 |
| 2024-12-09 | $16.86 | $17.11 | $16.45 | $16.50 | $16.50 | 14,158,000 |
| 2024-12-06 | $16.69 | $16.89 | $16.53 | $16.86 | $16.86 | 8,540,600 |
| 2024-12-05 | $16.81 | $16.90 | $16.58 | $16.72 | $16.72 | 9,377,380 |
| 2024-12-04 | $17.06 | $17.29 | $16.79 | $16.86 | $16.86 | 11,004,100 |
| 2024-12-03 | $17.09 | $17.30 | $16.97 | $17.15 | $17.15 | 9,613,470 |
| 2024-12-02 | $17.23 | $17.38 | $16.96 | $17.18 | $17.18 | 13,222,530 |
| 2024-11-29 | $16.77 | $17.43 | $16.64 | $17.17 | $17.17 | 13,742,250 |
| 2024-11-28 | $16.90 | $17.07 | $16.65 | $16.70 | $16.70 | 10,396,000 |
| 2024-11-27 | $16.50 | $16.87 | $16.16 | $16.86 | $16.86 | 11,322,630 |
| 2024-11-26 | $16.51 | $16.99 | $16.46 | $16.54 | $16.54 | 11,173,510 |
| 2024-11-25 | $16.50 | $16.76 | $16.21 | $16.49 | $16.49 | 9,690,050 |
| 2024-11-22 | $17.36 | $17.55 | $16.56 | $16.59 | $16.59 | 16,910,790 |
| 2024-11-21 | $17.30 | $17.98 | $17.26 | $17.42 | $17.42 | 26,798,160 |
| 2024-11-20 | $16.61 | $17.20 | $16.59 | $17.07 | $17.07 | 18,398,040 |
| 2024-11-19 | $16.15 | $16.91 | $16.15 | $16.61 | $16.61 | 16,393,610 |
| 2024-11-18 | $16.15 | $16.58 | $15.68 | $16.13 | $16.13 | 17,607,520 |
| 2024-11-15 | $16.70 | $16.85 | $16.11 | $16.13 | $16.13 | 15,269,800 |
| 2024-11-14 | $17.15 | $17.39 | $16.72 | $16.77 | $16.77 | 13,838,670 |
| 2024-11-13 | $17.50 | $17.79 | $16.91 | $17.20 | $17.20 | 17,472,110 |
| 2024-11-12 | $17.70 | $18.50 | $17.45 | $17.63 | $17.63 | 31,417,470 |
| 2024-11-11 | $16.94 | $17.87 | $16.79 | $17.80 | $17.80 | 27,837,340 |
| 2024-11-08 | $17.61 | $17.65 | $17.01 | $17.12 | $17.12 | 29,529,760 |
| 2024-11-07 | $15.90 | $17.38 | $15.80 | $17.28 | $17.28 | 47,422,690 |
| 2024-11-06 | $16.26 | $16.50 | $15.91 | $16.03 | $16.03 | 21,425,730 |
| 2024-11-05 | $15.90 | $16.39 | $15.82 | $16.24 | $16.24 | 26,577,890 |
| 2024-11-04 | $16.17 | $16.23 | $15.65 | $15.91 | $15.91 | 24,486,250 |
| 2024-11-01 | $16.29 | $16.59 | $16.07 | $16.08 | $16.08 | 20,709,600 |
| 2024-10-31 | $16.57 | $16.80 | $16.17 | $16.30 | $16.30 | 21,687,970 |
| 2024-10-30 | $16.76 | $17.00 | $16.35 | $16.61 | $16.61 | 16,997,020 |
| 2024-10-29 | $17.35 | $17.55 | $16.70 | $16.81 | $16.81 | 29,707,920 |
| 2024-10-28 | $16.97 | $18.14 | $16.96 | $17.42 | $17.42 | 61,389,380 |
| 2024-10-25 | $16.11 | $16.35 | $15.88 | $16.15 | $16.15 | 18,207,500 |
| 2024-10-24 | $16.00 | $16.34 | $15.97 | $16.11 | $16.11 | 14,455,790 |
| 2024-10-23 | $16.55 | $16.55 | $16.01 | $16.10 | $16.10 | 24,145,170 |
| 2024-10-22 | $16.02 | $16.62 | $15.83 | $16.56 | $16.56 | 26,081,290 |
| 2024-10-21 | $15.81 | $16.36 | $15.55 | $16.16 | $16.16 | 29,214,900 |
| 2024-10-18 | $15.35 | $16.14 | $15.35 | $15.79 | $15.79 | 27,469,510 |
| 2024-10-17 | $15.08 | $16.02 | $15.04 | $15.50 | $15.50 | 30,911,730 |
| 2024-10-16 | $14.96 | $15.25 | $14.82 | $14.97 | $14.97 | 16,726,000 |
| 2024-10-15 | $15.16 | $15.66 | $14.92 | $15.18 | $15.18 | 21,068,500 |
| 2024-10-14 | $14.98 | $15.29 | $14.58 | $15.24 | $15.24 | 20,666,450 |
| 2024-10-11 | $15.55 | $15.67 | $14.60 | $14.85 | $14.85 | 23,607,670 |
| 2024-10-10 | $15.46 | $16.40 | $15.46 | $15.71 | $15.71 | 32,162,520 |
| 2024-10-09 | $16.42 | $16.86 | $15.42 | $15.42 | $15.42 | 46,345,020 |
| 2024-10-08 | $18.30 | $18.30 | $16.10 | $17.20 | $17.20 | 62,534,010 |
| 2024-09-30 | $14.10 | $15.68 | $14.10 | $15.45 | $15.45 | 48,329,690 |
| 2024-09-27 | $13.06 | $13.80 | $13.00 | $13.51 | $13.51 | 34,364,180 |
| 2024-09-26 | $12.50 | $12.85 | $12.37 | $12.84 | $12.84 | 22,887,400 |
| 2024-09-25 | $12.43 | $12.98 | $12.36 | $12.55 | $12.55 | 32,179,940 |
| 2024-09-24 | $11.58 | $12.29 | $11.58 | $12.20 | $12.20 | 23,082,430 |
| 2024-09-23 | $11.74 | $11.85 | $11.55 | $11.58 | $11.58 | 13,011,800 |
| 2024-09-20 | $11.82 | $11.87 | $11.68 | $11.74 | $11.74 | 10,943,270 |
| 2024-09-19 | $11.82 | $12.03 | $11.60 | $11.85 | $11.85 | 15,327,100 |
| 2024-09-18 | $11.75 | $11.89 | $11.53 | $11.76 | $11.76 | 9,786,120 |
| 2024-09-13 | $11.74 | $11.95 | $11.61 | $11.72 | $11.72 | 14,641,900 |
| 2024-09-12 | $12.26 | $12.35 | $11.73 | $11.78 | $11.78 | 27,339,840 |
| 2024-09-11 | $12.22 | $12.42 | $12.15 | $12.32 | $12.32 | 14,775,650 |
| 2024-09-10 | $12.66 | $12.76 | $12.13 | $12.31 | $12.31 | 22,419,680 |
| 2024-09-09 | $12.30 | $12.99 | $12.21 | $12.78 | $12.78 | 35,161,900 |
| 2024-09-06 | $12.53 | $12.64 | $11.95 | $12.23 | $12.23 | 31,847,100 |
| 2024-09-05 | $12.80 | $12.93 | $12.57 | $12.60 | $12.60 | 20,297,580 |
| 2024-09-04 | $12.78 | $12.99 | $12.75 | $12.84 | $12.84 | 18,092,800 |
| 2024-09-03 | $12.90 | $13.28 | $12.81 | $12.86 | $12.86 | 26,802,960 |
| 2024-09-02 | $13.50 | $13.51 | $12.70 | $12.96 | $12.96 | 43,174,660 |
| 2024-08-30 | $14.60 | $14.68 | $13.48 | $13.53 | $13.53 | 60,800,160 |
| 2024-08-29 | $14.62 | $14.88 | $14.48 | $14.67 | $14.67 | 15,025,580 |
| 2024-08-28 | $14.49 | $14.88 | $14.44 | $14.65 | $14.65 | 11,243,400 |
| 2024-08-27 | $14.52 | $14.63 | $14.42 | $14.49 | $14.49 | 6,025,780 |
| 2024-08-26 | $14.70 | $14.76 | $14.36 | $14.56 | $14.56 | 10,191,440 |
| 2024-08-23 | $14.76 | $14.90 | $14.58 | $14.73 | $14.73 | 7,212,380 |
| 2024-08-22 | $14.77 | $15.06 | $14.73 | $14.78 | $14.78 | 7,944,500 |
| 2024-08-21 | $14.85 | $14.94 | $14.64 | $14.75 | $14.75 | 6,917,770 |
| 2024-08-20 | $15.00 | $15.09 | $14.72 | $14.88 | $14.88 | 8,084,020 |
| 2024-08-19 | $15.12 | $15.26 | $14.85 | $14.99 | $14.99 | 13,605,500 |
| 2024-08-16 | $14.87 | $15.17 | $14.76 | $15.12 | $15.12 | 12,004,860 |
| 2024-08-15 | $14.80 | $15.03 | $14.72 | $14.88 | $14.88 | 10,499,700 |
| 2024-08-14 | $14.97 | $15.02 | $14.76 | $14.88 | $14.88 | 8,090,840 |
| 2024-08-13 | $14.95 | $14.99 | $14.69 | $14.95 | $14.95 | 11,232,860 |
| 2024-08-12 | $14.73 | $15.19 | $14.73 | $14.96 | $14.96 | 15,575,580 |
| 2024-08-09 | $14.80 | $14.90 | $14.66 | $14.74 | $14.74 | 9,563,270 |
| 2024-08-08 | $14.60 | $15.03 | $14.57 | $14.81 | $14.81 | 16,894,940 |
| 2024-08-07 | $14.65 | $14.82 | $14.32 | $14.65 | $14.65 | 15,429,250 |
| 2024-08-06 | $14.60 | $14.85 | $14.28 | $14.73 | $14.73 | 16,119,500 |
| 2024-08-05 | $14.59 | $15.11 | $14.51 | $14.59 | $14.59 | 18,946,180 |
| 2024-08-02 | $14.50 | $14.98 | $14.43 | $14.61 | $14.61 | 17,337,220 |
| 2024-08-01 | $14.58 | $14.99 | $14.38 | $14.56 | $14.56 | 20,368,300 |
| 2024-07-31 | $13.98 | $14.65 | $13.82 | $14.50 | $14.50 | 26,492,070 |
| 2024-07-30 | $13.95 | $14.18 | $13.56 | $14.13 | $14.13 | 33,151,830 |
| 2024-07-29 | $13.69 | $13.87 | $13.20 | $13.57 | $13.57 | 15,066,000 |
| 2024-07-26 | $13.48 | $13.72 | $13.41 | $13.68 | $13.68 | 9,245,460 |
| 2024-07-25 | $13.64 | $13.79 | $13.41 | $13.47 | $13.47 | 10,316,300 |
| 2024-07-24 | $13.70 | $14.04 | $13.63 | $13.67 | $13.67 | 10,817,620 |
| 2024-07-23 | $14.48 | $14.50 | $13.72 | $13.73 | $13.73 | 17,252,880 |
| 2024-07-22 | $14.47 | $14.70 | $14.25 | $14.48 | $14.48 | 11,577,300 |
| 2024-07-19 | $14.41 | $14.81 | $14.37 | $14.46 | $14.46 | 10,902,550 |
| 2024-07-18 | $14.21 | $14.62 | $14.01 | $14.52 | $14.52 | 15,691,260 |
| 2024-07-17 | $14.62 | $14.62 | $14.21 | $14.23 | $14.23 | 14,508,960 |
| 2024-07-16 | $14.75 | $14.91 | $14.43 | $14.62 | $14.62 | 14,975,100 |
| 2024-07-15 | $14.93 | $14.96 | $14.52 | $14.80 | $14.80 | 17,396,440 |
| 2024-07-12 | $15.40 | $15.72 | $15.00 | $15.01 | $15.01 | 24,741,900 |
| 2024-07-11 | $14.99 | $15.75 | $14.88 | $15.55 | $15.55 | 39,909,580 |
| 2024-07-10 | $15.10 | $15.22 | $13.92 | $14.16 | $14.16 | 34,597,310 |
| 2024-07-09 | $14.86 | $15.28 | $14.77 | $15.21 | $15.21 | 11,604,800 |
| 2024-07-08 | $15.48 | $15.56 | $14.75 | $14.90 | $14.90 | 15,633,470 |
| 2024-07-05 | $14.74 | $15.70 | $14.69 | $15.58 | $15.58 | 16,070,030 |
| 2024-07-04 | $15.20 | $15.36 | $14.67 | $14.76 | $14.76 | 13,004,140 |
| 2024-07-03 | $15.78 | $15.88 | $15.13 | $15.26 | $15.26 | 11,614,500 |
| 2024-07-02 | $15.95 | $16.07 | $15.57 | $15.78 | $15.78 | 12,308,400 |
| 2024-07-01 | $15.16 | $16.04 | $15.03 | $15.99 | $15.99 | 17,943,300 |
| 2024-06-28 | $14.93 | $15.47 | $14.92 | $15.12 | $15.12 | 10,116,910 |
| 2024-06-27 | $15.40 | $15.41 | $14.94 | $15.02 | $15.02 | 10,869,300 |
| 2024-06-26 | $14.76 | $15.43 | $14.66 | $15.39 | $15.39 | 13,111,890 |
| 2024-06-25 | $15.02 | $15.28 | $14.76 | $14.83 | $14.83 | 9,408,320 |
| 2024-06-24 | $15.38 | $15.61 | $15.01 | $15.02 | $15.02 | 14,848,550 |
| 2024-06-21 | $15.06 | $15.52 | $14.89 | $15.48 | $15.48 | 15,469,090 |
| 2024-06-20 | $15.60 | $15.67 | $14.40 | $14.98 | $14.98 | 33,544,820 |
| 2024-06-19 | $15.92 | $15.99 | $15.51 | $15.56 | $15.56 | 10,054,340 |
| 2024-06-18 | $15.88 | $16.09 | $15.70 | $15.88 | $15.88 | 10,472,990 |
| 2024-06-17 | $15.25 | $15.94 | $15.25 | $15.90 | $15.90 | 15,139,790 |
| 2024-06-14 | $15.24 | $15.55 | $15.00 | $15.42 | $15.42 | 13,761,730 |
| 2024-06-13 | $15.81 | $15.88 | $14.98 | $15.27 | $15.27 | 24,349,200 |
| 2024-06-12 | $15.86 | $16.22 | $15.62 | $15.81 | $15.81 | 11,928,010 |
| 2024-06-11 | $15.50 | $15.94 | $15.32 | $15.91 | $15.91 | 10,664,790 |
| 2024-06-07 | $16.05 | $16.30 | $15.50 | $15.65 | $15.65 | 12,037,370 |
| 2024-06-06 | $15.88 | $16.16 | $15.72 | $15.82 | $15.82 | 15,723,550 |
| 2024-06-05 | $16.23 | $16.40 | $15.87 | $15.90 | $15.90 | 16,070,720 |
| 2024-06-04 | $15.60 | $16.29 | $15.43 | $16.22 | $16.22 | 22,044,100 |
| 2024-06-03 | $14.89 | $15.78 | $14.78 | $15.54 | $15.54 | 23,549,490 |
| 2024-05-31 | $14.78 | $15.15 | $14.69 | $14.93 | $14.93 | 15,091,000 |
| 2024-05-30 | $14.73 | $14.98 | $14.57 | $14.74 | $14.74 | 19,734,000 |
| 2024-05-29 | $15.35 | $15.43 | $14.36 | $14.75 | $14.75 | 45,960,430 |
| 2024-05-28 | $15.58 | $15.58 | $15.27 | $15.41 | $15.41 | 11,927,060 |
| 2024-05-27 | $15.18 | $15.68 | $15.15 | $15.60 | $15.60 | 17,575,100 |
| 2024-05-24 | $15.16 | $15.55 | $14.95 | $15.18 | $15.18 | 13,283,000 |
| 2024-05-23 | $15.05 | $15.67 | $15.02 | $15.07 | $15.07 | 17,410,720 |
| 2024-05-22 | $15.40 | $15.58 | $15.00 | $15.20 | $15.20 | 16,759,800 |
| 2024-05-21 | $15.86 | $15.93 | $15.51 | $15.73 | $15.73 | 12,195,650 |
| 2024-05-20 | $15.72 | $16.00 | $15.51 | $15.90 | $15.90 | 17,152,040 |
| 2024-05-17 | $15.71 | $15.85 | $15.46 | $15.67 | $15.67 | 17,964,310 |
| 2024-05-16 | $16.00 | $16.12 | $15.62 | $15.71 | $15.71 | 24,493,680 |
| 2024-05-15 | $16.97 | $17.28 | $15.85 | $15.99 | $15.99 | 36,655,040 |
| 2024-05-14 | $16.31 | $17.05 | $16.31 | $16.81 | $16.81 | 21,620,490 |
| 2024-05-13 | $15.70 | $16.85 | $15.54 | $16.52 | $16.52 | 29,531,690 |
| 2024-05-10 | $15.54 | $16.33 | $15.47 | $15.88 | $15.88 | 23,673,140 |
| 2024-05-09 | $15.51 | $15.85 | $15.45 | $15.63 | $15.63 | 16,009,400 |
| 2024-05-08 | $15.99 | $16.38 | $15.44 | $15.77 | $15.77 | 21,777,490 |
| 2024-05-07 | $15.48 | $15.99 | $15.30 | $15.95 | $15.95 | 26,022,950 |
| 2024-05-06 | $15.01 | $15.84 | $14.79 | $15.60 | $15.60 | 38,157,680 |
| 2024-04-30 | $14.47 | $15.31 | $14.44 | $14.91 | $14.91 | 29,895,480 |
| 2024-04-29 | $14.22 | $14.56 | $13.94 | $14.50 | $14.50 | 20,424,730 |
| 2024-04-26 | $14.52 | $14.68 | $14.09 | $14.22 | $14.22 | 25,782,580 |
| 2024-04-25 | $14.62 | $14.88 | $14.44 | $14.54 | $14.54 | 16,070,060 |
| 2024-04-24 | $14.45 | $14.80 | $14.31 | $14.62 | $14.62 | 18,082,350 |
| 2024-04-23 | $14.82 | $14.98 | $14.33 | $14.52 | $14.52 | 29,585,590 |
| 2024-04-22 | $14.55 | $15.15 | $14.50 | $14.97 | $14.97 | 35,448,410 |
| 2024-04-19 | $13.50 | $14.64 | $13.40 | $14.50 | $14.50 | 53,254,500 |
| 2024-04-18 | $13.45 | $13.77 | $13.25 | $13.35 | $13.35 | 20,877,130 |
| 2024-04-17 | $12.96 | $13.52 | $12.84 | $13.50 | $13.50 | 18,901,740 |
| 2024-04-16 | $13.08 | $13.20 | $12.71 | $12.84 | $12.84 | 16,275,600 |
| 2024-04-15 | $12.92 | $13.26 | $12.87 | $13.09 | $13.09 | 18,394,460 |
| 2024-04-12 | $13.22 | $13.30 | $12.83 | $12.89 | $12.89 | 20,472,490 |
| 2024-04-11 | $13.15 | $13.52 | $13.10 | $13.23 | $13.23 | 15,236,880 |
| 2024-04-10 | $13.34 | $13.74 | $13.07 | $13.29 | $13.29 | 21,663,270 |
| 2024-04-09 | $12.88 | $13.40 | $12.82 | $13.39 | $13.39 | 19,523,400 |
| 2024-04-08 | $13.18 | $13.39 | $12.87 | $12.91 | $12.91 | 17,079,690 |
| 2024-04-03 | $13.06 | $13.57 | $13.06 | $13.34 | $13.34 | 21,457,940 |
| 2024-04-02 | $13.15 | $13.36 | $13.03 | $13.11 | $13.11 | 18,188,130 |
| 2024-04-01 | $12.90 | $13.20 | $12.78 | $13.11 | $13.11 | 19,972,010 |
| 2024-03-29 | $12.36 | $12.93 | $12.31 | $12.91 | $12.91 | 26,149,350 |
| 2024-03-28 | $12.23 | $12.56 | $12.23 | $12.36 | $12.36 | 18,983,790 |
| 2024-03-27 | $12.44 | $12.67 | $12.30 | $12.33 | $12.33 | 17,772,260 |
| 2024-03-26 | $12.39 | $12.57 | $12.28 | $12.46 | $12.46 | 14,049,060 |
| 2024-03-25 | $12.61 | $12.85 | $12.41 | $12.44 | $12.44 | 18,862,300 |
| 2024-03-22 | $12.84 | $12.92 | $12.62 | $12.69 | $12.69 | 16,258,500 |
| 2024-03-21 | $12.91 | $13.10 | $12.73 | $12.86 | $12.86 | 15,868,710 |
| 2024-03-20 | $12.88 | $13.04 | $12.78 | $12.94 | $12.94 | 20,879,730 |
| 2024-03-19 | $13.38 | $13.70 | $12.89 | $12.93 | $12.93 | 37,474,490 |
| 2024-03-18 | $12.98 | $13.40 | $12.85 | $13.35 | $13.35 | 44,503,770 |
| 2024-03-15 | $12.59 | $12.91 | $12.58 | $12.83 | $12.83 | 38,019,510 |
| 2024-03-14 | $12.91 | $13.00 | $12.25 | $12.59 | $12.59 | 53,538,430 |
| 2024-03-13 | $13.22 | $13.36 | $12.67 | $12.81 | $12.81 | 74,769,630 |
| 2024-03-12 | $12.98 | $13.32 | $12.83 | $13.32 | $13.32 | 86,316,920 |
| 2024-03-11 | $10.75 | $11.16 | $10.73 | $11.10 | $11.10 | 14,708,100 |
| 2024-03-08 | $10.79 | $10.90 | $10.61 | $10.77 | $10.77 | 18,949,470 |
| 2024-03-07 | $11.10 | $11.20 | $10.77 | $10.79 | $10.79 | 15,726,700 |
| 2024-03-06 | $11.24 | $11.28 | $10.98 | $11.12 | $11.12 | 11,826,800 |
| 2024-03-05 | $11.19 | $11.40 | $11.12 | $11.28 | $11.28 | 14,417,440 |
| 2024-03-04 | $11.08 | $11.38 | $11.01 | $11.26 | $11.26 | 16,882,100 |
| 2024-03-01 | $10.75 | $11.25 | $10.65 | $11.10 | $11.10 | 23,525,110 |
| 2024-02-29 | $10.39 | $10.75 | $10.35 | $10.74 | $10.74 | 19,734,770 |
| 2024-02-28 | $10.36 | $10.75 | $10.30 | $10.30 | $10.30 | 22,961,730 |
| 2024-02-27 | $10.21 | $10.39 | $10.15 | $10.39 | $10.39 | 10,951,630 |
| 2024-02-26 | $10.27 | $10.38 | $10.14 | $10.26 | $10.26 | 10,951,570 |
| 2024-02-23 | $10.27 | $10.31 | $10.14 | $10.27 | $10.27 | 9,825,100 |
| 2024-02-22 | $10.20 | $10.35 | $10.06 | $10.32 | $10.32 | 15,141,100 |
| 2024-02-21 | $10.10 | $10.43 | $10.03 | $10.21 | $10.21 | 14,454,600 |
| 2024-02-20 | $10.01 | $10.43 | $9.92 | $10.21 | $10.21 | 13,874,300 |
| 2024-02-19 | $10.30 | $10.33 | $9.90 | $10.07 | $10.07 | 14,694,690 |
| 2024-02-08 | $9.75 | $10.28 | $9.58 | $10.16 | $10.16 | 21,196,190 |
| 2024-02-07 | $9.45 | $10.20 | $9.44 | $9.69 | $9.69 | 19,969,850 |
| 2024-02-06 | $8.70 | $9.75 | $8.51 | $9.55 | $9.55 | 17,437,810 |
| 2024-02-05 | $8.60 | $9.14 | $8.36 | $8.80 | $8.80 | 16,532,680 |
| 2024-02-02 | $9.38 | $9.48 | $8.61 | $8.78 | $8.78 | 17,245,290 |
| 2024-02-01 | $9.50 | $9.65 | $9.23 | $9.41 | $9.41 | 12,271,650 |
| 2024-01-31 | $9.82 | $9.82 | $9.45 | $9.55 | $9.55 | 9,898,460 |
| 2024-01-30 | $10.01 | $10.09 | $9.80 | $9.82 | $9.82 | 10,541,470 |
| 2024-01-29 | $10.39 | $10.45 | $10.03 | $10.09 | $10.09 | 13,894,700 |
| 2024-01-26 | $10.40 | $10.78 | $10.32 | $10.40 | $10.40 | 19,311,370 |
| 2024-01-25 | $10.03 | $10.32 | $9.85 | $10.30 | $10.30 | 12,566,650 |
| 2024-01-24 | $10.10 | $10.17 | $9.50 | $10.05 | $10.05 | 18,367,140 |
| 2024-01-23 | $10.26 | $10.29 | $9.94 | $10.05 | $10.05 | 14,794,250 |
| 2024-01-22 | $10.85 | $10.87 | $10.11 | $10.17 | $10.17 | 15,366,810 |
| 2024-01-19 | $10.69 | $10.99 | $10.60 | $10.89 | $10.89 | 13,506,300 |
| 2024-01-18 | $10.43 | $10.78 | $10.15 | $10.75 | $10.75 | 15,822,380 |
| 2024-01-17 | $10.72 | $10.83 | $10.51 | $10.51 | $10.51 | 8,674,600 |
| 2024-01-16 | $10.52 | $10.75 | $10.43 | $10.72 | $10.72 | 10,824,700 |
| 2024-01-15 | $10.34 | $10.83 | $10.24 | $10.59 | $10.59 | 14,898,700 |
| 2024-01-12 | $10.48 | $10.63 | $10.35 | $10.35 | $10.35 | 10,573,400 |
| 2024-01-11 | $10.80 | $10.99 | $10.31 | $10.58 | $10.58 | 20,490,460 |
| 2024-01-10 | $10.70 | $11.27 | $10.65 | $10.76 | $10.76 | 23,363,620 |
| 2024-01-09 | $10.85 | $10.99 | $10.58 | $10.70 | $10.70 | 17,225,140 |
| 2024-01-08 | $11.63 | $11.80 | $10.66 | $10.66 | $10.66 | 29,342,510 |
| 2024-01-05 | $10.95 | $11.47 | $10.95 | $11.16 | $11.16 | 29,950,910 |
| 2024-01-04 | $10.60 | $10.99 | $10.49 | $10.91 | $10.91 | 16,337,900 |
| 2024-01-03 | $10.86 | $11.17 | $10.77 | $10.91 | $10.91 | 19,258,730 |
| 2024-01-02 | $10.66 | $11.09 | $10.60 | $10.93 | $10.93 | 22,289,950 |
| 2024-01-01 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2023-12-29 | $10.50 | $10.76 | $10.45 | $10.66 | $10.66 | 12,863,630 |
| 2023-12-28 | $10.44 | $10.55 | $10.24 | $10.49 | $10.49 | 10,121,920 |
| 2023-12-27 | $10.43 | $10.48 | $10.30 | $10.39 | $10.39 | 8,736,250 |
| 2023-12-26 | $10.55 | $10.69 | $10.43 | $10.46 | $10.46 | 11,071,960 |
| 2023-12-25 | $10.22 | $10.59 | $9.98 | $10.57 | $10.57 | 17,320,870 |
| 2023-12-22 | $10.43 | $10.52 | $10.15 | $10.22 | $10.22 | 10,176,870 |
| 2023-12-21 | $10.43 | $10.50 | $10.14 | $10.43 | $10.43 | 11,434,800 |
| 2023-12-20 | $10.65 | $10.75 | $10.45 | $10.47 | $10.47 | 9,006,310 |
| 2023-12-19 | $10.86 | $10.90 | $10.52 | $10.59 | $10.59 | 12,223,100 |
| 2023-12-18 | $10.68 | $11.04 | $10.65 | $10.80 | $10.80 | 20,855,600 |
| 2023-12-15 | $10.84 | $10.91 | $10.60 | $10.71 | $10.71 | 17,662,200 |
| 2023-12-14 | $11.04 | $11.08 | $10.72 | $10.80 | $10.80 | 25,100,590 |
| 2023-12-13 | $10.40 | $11.20 | $10.32 | $11.05 | $11.05 | 63,208,380 |
| 2023-12-12 | $10.10 | $10.66 | $10.06 | $10.40 | $10.40 | 30,698,940 |
| 2023-12-11 | $9.79 | $10.17 | $9.67 | $10.10 | $10.10 | 13,419,600 |
| 2023-12-08 | $9.85 | $9.93 | $9.82 | $9.85 | $9.85 | 8,877,810 |
| 2023-12-07 | $9.90 | $10.00 | $9.83 | $9.85 | $9.85 | 9,932,270 |
| 2023-12-06 | $10.05 | $10.09 | $9.86 | $9.91 | $9.91 | 13,371,100 |
| 2023-12-05 | $10.25 | $10.26 | $10.03 | $10.03 | $10.03 | 14,056,000 |
| 2023-12-04 | $10.50 | $10.52 | $10.22 | $10.26 | $10.26 | 14,566,400 |
| 2023-12-01 | $10.40 | $10.63 | $10.34 | $10.52 | $10.52 | 12,123,970 |
| 2023-11-30 | $10.45 | $10.50 | $10.27 | $10.37 | $10.37 | 10,663,800 |
| 2023-11-29 | $10.65 | $10.67 | $10.42 | $10.44 | $10.44 | 10,352,900 |
| 2023-11-28 | $10.59 | $10.72 | $10.36 | $10.67 | $10.67 | 14,418,190 |
| 2023-11-27 | $10.85 | $10.85 | $10.47 | $10.59 | $10.59 | 15,999,000 |
| 2023-11-24 | $10.78 | $10.98 | $10.71 | $10.85 | $10.85 | 24,492,700 |
| 2023-11-23 | $10.50 | $10.84 | $10.46 | $10.77 | $10.77 | 19,324,760 |
| 2023-11-22 | $10.59 | $10.68 | $10.46 | $10.54 | $10.54 | 10,835,800 |
| 2023-11-21 | $10.75 | $10.77 | $10.53 | $10.60 | $10.60 | 13,892,030 |
| 2023-11-20 | $10.48 | $10.87 | $10.46 | $10.77 | $10.77 | 24,919,650 |
| 2023-11-17 | $10.11 | $10.49 | $10.06 | $10.48 | $10.48 | 19,449,600 |
| 2023-11-16 | $10.18 | $10.24 | $10.11 | $10.11 | $10.11 | 8,476,500 |
| 2023-11-15 | $10.26 | $10.32 | $10.08 | $10.22 | $10.22 | 12,390,700 |
| 2023-11-14 | $10.41 | $10.51 | $10.16 | $10.19 | $10.19 | 18,283,500 |
| 2023-11-13 | $10.51 | $10.55 | $10.33 | $10.41 | $10.41 | 8,382,400 |
| 2023-11-10 | $10.45 | $10.59 | $10.33 | $10.48 | $10.48 | 8,078,260 |
| 2023-11-09 | $10.68 | $10.86 | $10.43 | $10.51 | $10.51 | 11,489,000 |
| 2023-11-08 | $10.50 | $10.82 | $10.48 | $10.67 | $10.67 | 12,354,900 |
| 2023-11-07 | $10.57 | $10.66 | $10.46 | $10.53 | $10.53 | 8,000,600 |
| 2023-11-06 | $10.35 | $10.71 | $10.34 | $10.65 | $10.65 | 12,338,700 |
| 2023-11-03 | $10.33 | $10.43 | $10.26 | $10.28 | $10.28 | 8,834,200 |
| 2023-11-02 | $10.47 | $10.52 | $10.27 | $10.27 | $10.27 | 8,548,300 |
| 2023-11-01 | $10.52 | $10.66 | $10.46 | $10.48 | $10.48 | 10,026,050 |
| 2023-10-31 | $10.47 | $10.95 | $10.41 | $10.61 | $10.61 | 19,530,900 |
| 2023-10-30 | $10.33 | $10.63 | $10.26 | $10.52 | $10.52 | 17,985,460 |
| 2023-10-27 | $9.66 | $10.43 | $9.43 | $10.37 | $10.37 | 27,777,800 |
| 2023-10-26 | $9.55 | $9.72 | $9.33 | $9.70 | $9.70 | 12,522,500 |
| 2023-10-25 | $9.62 | $10.04 | $9.55 | $9.58 | $9.58 | 19,509,630 |
| 2023-10-24 | $9.58 | $9.75 | $9.40 | $9.62 | $9.62 | 12,846,540 |
| 2023-10-23 | $10.00 | $10.00 | $9.48 | $9.55 | $9.55 | 24,608,590 |
| 2023-10-20 | $10.45 | $10.56 | $10.10 | $10.16 | $10.16 | 15,499,870 |
| 2023-10-19 | $10.62 | $10.75 | $10.45 | $10.48 | $10.48 | 10,918,900 |
| 2023-10-18 | $10.82 | $10.95 | $10.66 | $10.70 | $10.70 | 14,870,650 |
| 2023-10-17 | $10.92 | $11.04 | $10.76 | $10.88 | $10.88 | 17,155,900 |
| 2023-10-16 | $11.14 | $11.30 | $10.90 | $10.97 | $10.97 | 20,129,330 |
| 2023-10-13 | $11.05 | $11.31 | $11.05 | $11.17 | $11.17 | 22,444,920 |
| 2023-10-12 | $11.44 | $11.60 | $11.03 | $11.18 | $11.18 | 35,706,090 |
| 2023-10-11 | $10.73 | $11.12 | $10.70 | $10.95 | $10.95 | 22,967,570 |
| 2023-10-10 | $11.10 | $11.15 | $10.68 | $10.72 | $10.72 | 22,274,300 |
| 2023-10-09 | $10.88 | $11.26 | $10.61 | $11.03 | $11.03 | 28,131,690 |
| 2023-09-28 | $10.77 | $11.04 | $10.72 | $10.89 | $10.89 | 27,074,660 |
| 2023-09-27 | $10.33 | $10.96 | $10.31 | $10.85 | $10.85 | 40,611,430 |
| 2023-09-26 | $10.40 | $10.50 | $10.34 | $10.36 | $10.36 | 8,045,470 |
| 2023-09-25 | $10.27 | $10.53 | $10.15 | $10.45 | $10.45 | 13,202,230 |
| 2023-09-22 | $10.13 | $10.30 | $10.03 | $10.29 | $10.29 | 9,093,410 |
| 2023-09-21 | $10.22 | $10.29 | $10.12 | $10.14 | $10.14 | 7,014,400 |
| 2023-09-20 | $10.44 | $10.48 | $10.26 | $10.27 | $10.27 | 8,267,100 |
| 2023-09-19 | $10.52 | $10.61 | $10.38 | $10.42 | $10.42 | 11,679,910 |
| 2023-09-18 | $10.37 | $10.56 | $10.34 | $10.51 | $10.51 | 17,273,670 |
| 2023-09-15 | $10.12 | $10.45 | $10.07 | $10.35 | $10.35 | 22,692,070 |
| 2023-09-14 | $10.06 | $10.22 | $10.06 | $10.13 | $10.13 | 7,776,800 |
| 2023-09-13 | $10.25 | $10.29 | $10.02 | $10.12 | $10.12 | 9,021,100 |
| 2023-09-12 | $10.24 | $10.35 | $10.19 | $10.27 | $10.27 | 10,121,800 |
| 2023-09-11 | $9.94 | $10.32 | $9.94 | $10.24 | $10.24 | 14,543,030 |
| 2023-09-08 | $9.93 | $10.01 | $9.90 | $9.96 | $9.96 | 5,498,710 |
| 2023-09-07 | $10.17 | $10.18 | $9.93 | $9.94 | $9.94 | 10,747,210 |
| 2023-09-06 | $10.18 | $10.26 | $10.11 | $10.19 | $10.19 | 8,930,670 |
| 2023-09-05 | $10.22 | $10.45 | $10.17 | $10.25 | $10.25 | 12,740,010 |
| 2023-09-04 | $10.20 | $10.25 | $10.09 | $10.23 | $10.23 | 8,388,960 |
| 2023-09-01 | $10.28 | $10.28 | $10.13 | $10.20 | $10.20 | 11,302,470 |
| 2023-08-31 | $10.14 | $10.39 | $9.98 | $10.35 | $10.35 | 19,926,860 |
| 2023-08-30 | $10.10 | $10.17 | $10.00 | $10.13 | $10.13 | 12,765,800 |
| 2023-08-29 | $9.78 | $10.11 | $9.75 | $10.07 | $10.07 | 12,534,210 |
| 2023-08-28 | $10.30 | $10.37 | $9.77 | $9.81 | $9.81 | 15,846,080 |
| 2023-08-25 | $9.97 | $10.01 | $9.73 | $9.80 | $9.80 | 9,554,200 |
| 2023-08-24 | $9.70 | $10.10 | $9.70 | $9.99 | $9.99 | 14,879,080 |
| 2023-08-23 | $9.82 | $9.91 | $9.66 | $9.71 | $9.71 | 7,575,350 |
| 2023-08-22 | $9.86 | $9.88 | $9.59 | $9.84 | $9.84 | 10,048,240 |
| 2023-08-21 | $9.77 | $9.96 | $9.72 | $9.83 | $9.83 | 8,640,730 |
| 2023-08-18 | $10.23 | $10.23 | $9.80 | $9.83 | $9.83 | 15,338,250 |
| 2023-08-17 | $10.25 | $10.35 | $10.13 | $10.22 | $10.22 | 11,296,810 |
| 2023-08-16 | $10.37 | $10.52 | $10.28 | $10.31 | $10.31 | 17,729,140 |
| 2023-08-15 | $10.28 | $10.41 | $10.18 | $10.37 | $10.37 | 16,869,320 |
| 2023-08-14 | $10.09 | $10.32 | $9.97 | $10.31 | $10.31 | 17,795,490 |
| 2023-08-11 | $10.14 | $10.35 | $10.06 | $10.09 | $10.09 | 16,882,540 |
| 2023-08-10 | $10.21 | $10.28 | $10.01 | $10.11 | $10.11 | 17,146,180 |
| 2023-08-09 | $10.22 | $10.34 | $10.10 | $10.22 | $10.22 | 18,302,420 |
| 2023-08-08 | $10.16 | $10.43 | $9.86 | $10.33 | $10.33 | 32,688,960 |
| 2023-08-07 | $10.46 | $10.49 | $9.91 | $9.99 | $9.99 | 34,333,040 |
| 2023-08-04 | $10.40 | $10.62 | $10.40 | $10.50 | $10.50 | 15,326,200 |
| 2023-08-03 | $10.25 | $10.43 | $10.20 | $10.43 | $10.43 | 14,593,940 |
| 2023-08-02 | $10.41 | $10.47 | $10.18 | $10.24 | $10.24 | 22,027,270 |
| 2023-08-01 | $10.74 | $10.74 | $10.29 | $10.41 | $10.41 | 32,922,590 |
| 2023-07-31 | $10.95 | $10.97 | $10.68 | $10.73 | $10.73 | 25,294,130 |
| 2023-07-28 | $11.28 | $11.29 | $10.90 | $10.95 | $10.95 | 24,188,460 |
| 2023-07-27 | $11.63 | $11.68 | $11.21 | $11.30 | $11.30 | 15,808,940 |
| 2023-07-26 | $11.56 | $11.74 | $11.51 | $11.63 | $11.63 | 9,120,110 |
| 2023-07-25 | $11.57 | $11.69 | $11.44 | $11.60 | $11.60 | 10,897,220 |
| 2023-07-24 | $11.38 | $11.62 | $11.31 | $11.44 | $11.44 | 8,862,600 |
| 2023-07-21 | $11.35 | $11.56 | $11.32 | $11.35 | $11.35 | 8,739,640 |
| 2023-07-20 | $11.70 | $11.79 | $11.40 | $11.40 | $11.40 | 13,257,980 |
| 2023-07-19 | $11.73 | $11.95 | $11.67 | $11.73 | $11.73 | 10,439,190 |
| 2023-07-18 | $12.17 | $12.50 | $11.67 | $11.76 | $11.76 | 35,105,650 |
| 2023-07-17 | $11.61 | $11.85 | $11.42 | $11.84 | $11.84 | 14,463,680 |
| 2023-07-14 | $11.75 | $11.78 | $11.60 | $11.62 | $11.62 | 8,262,080 |
| 2023-07-13 | $11.80 | $11.96 | $11.55 | $11.72 | $11.72 | 15,135,210 |
| 2023-07-12 | $12.01 | $12.09 | $11.70 | $11.74 | $11.74 | 11,387,520 |
| 2023-07-11 | $12.12 | $12.23 | $11.90 | $12.01 | $12.01 | 12,305,470 |
| 2023-07-10 | $12.30 | $12.46 | $12.12 | $12.19 | $12.19 | 15,312,780 |
| 2023-07-07 | $12.17 | $12.48 | $11.85 | $12.35 | $12.35 | 19,845,880 |
| 2023-07-06 | $12.27 | $12.36 | $12.08 | $12.27 | $12.27 | 16,423,430 |
| 2023-07-05 | $12.63 | $13.03 | $12.06 | $12.13 | $12.13 | 30,706,800 |
| 2023-07-04 | $12.53 | $12.83 | $12.51 | $12.65 | $12.65 | 17,037,510 |
| 2023-07-03 | $12.20 | $12.77 | $12.08 | $12.73 | $12.73 | 33,240,200 |
| 2023-06-30 | $11.58 | $12.60 | $11.52 | $12.21 | $12.21 | 37,420,150 |
| 2023-06-29 | $11.48 | $11.80 | $11.41 | $11.62 | $11.62 | 10,148,350 |
| 2023-06-28 | $11.69 | $11.69 | $11.28 | $11.48 | $11.48 | 11,399,940 |
| 2023-06-27 | $11.42 | $11.75 | $11.40 | $11.62 | $11.62 | 11,177,710 |
| 2023-06-26 | $11.52 | $11.68 | $11.37 | $11.41 | $11.41 | 16,424,980 |
| 2023-06-21 | $12.11 | $12.18 | $11.75 | $11.75 | $11.75 | 11,795,950 |
| 2023-06-20 | $12.32 | $12.65 | $12.03 | $12.11 | $12.11 | 19,119,150 |
| 2023-06-19 | $12.23 | $12.69 | $12.11 | $12.36 | $12.36 | 23,230,970 |
| 2023-06-16 | $12.47 | $12.63 | $12.18 | $12.23 | $12.23 | 19,148,430 |
| 2023-06-15 | $12.20 | $12.48 | $11.98 | $12.32 | $12.32 | 24,152,710 |
| 2023-06-14 | $11.79 | $12.35 | $11.69 | $12.25 | $12.25 | 31,682,940 |
| 2023-06-13 | $12.10 | $12.20 | $11.47 | $11.75 | $11.75 | 38,211,720 |
| 2023-06-12 | $12.21 | $12.33 | $11.94 | $12.27 | $12.27 | 16,723,600 |
| 2023-06-09 | $12.40 | $12.87 | $12.27 | $12.38 | $12.38 | 16,679,640 |
| 2023-06-08 | $12.29 | $12.58 | $12.18 | $12.45 | $12.45 | 13,789,900 |
| 2023-06-07 | $12.32 | $12.53 | $12.14 | $12.30 | $12.30 | 9,510,670 |
| 2023-06-06 | $12.70 | $12.70 | $12.15 | $12.23 | $12.23 | 15,131,110 |
| 2023-06-05 | $12.61 | $12.82 | $12.51 | $12.73 | $12.73 | 13,818,600 |
| 2023-06-02 | $12.87 | $12.94 | $12.60 | $12.60 | $12.60 | 9,208,570 |
| 2023-06-01 | $13.32 | $13.57 | $12.73 | $12.83 | $12.83 | 19,295,400 |
| 2023-05-31 | $13.00 | $13.91 | $13.00 | $13.38 | $13.38 | 18,577,420 |
| 2023-05-30 | $13.12 | $13.20 | $12.81 | $13.14 | $13.14 | 13,520,570 |
| 2023-05-29 | $13.12 | $13.49 | $12.92 | $13.36 | $13.06 | 22,721,610 |
| 2023-05-26 | $12.43 | $13.32 | $12.41 | $13.12 | $12.83 | 19,678,200 |
| 2023-05-25 | $12.68 | $12.68 | $12.33 | $12.50 | $12.22 | 9,975,550 |
| 2023-05-24 | $12.81 | $12.86 | $12.30 | $12.60 | $12.32 | 13,681,210 |
| 2023-05-23 | $12.66 | $13.18 | $12.66 | $12.86 | $12.57 | 19,909,230 |
| 2023-05-22 | $12.58 | $13.08 | $12.58 | $12.71 | $12.43 | 17,279,130 |
| 2023-05-19 | $12.06 | $12.90 | $11.92 | $12.73 | $12.45 | 27,793,170 |
| 2023-05-18 | $11.76 | $12.23 | $11.72 | $12.05 | $11.78 | 18,957,210 |
| 2023-05-17 | $11.72 | $11.84 | $11.64 | $11.80 | $11.54 | 9,352,860 |
| 2023-05-16 | $11.67 | $11.95 | $11.61 | $11.72 | $11.46 | 13,107,180 |
| 2023-05-15 | $11.96 | $12.08 | $11.48 | $11.78 | $11.52 | 16,248,770 |
| 2023-05-12 | $11.77 | $12.10 | $11.63 | $11.89 | $11.62 | 12,993,300 |
| 2023-05-11 | $11.86 | $12.19 | $11.65 | $11.71 | $11.45 | 15,535,570 |
| 2023-05-10 | $12.11 | $12.19 | $11.70 | $11.85 | $11.59 | 17,948,650 |
| 2023-05-09 | $12.66 | $12.86 | $12.00 | $12.10 | $11.83 | 30,133,670 |
| 2023-05-08 | $12.91 | $13.40 | $12.60 | $12.72 | $12.44 | 19,316,460 |
| 2023-05-05 | $13.45 | $13.51 | $12.80 | $12.88 | $12.59 | 16,115,210 |
| 2023-05-04 | $13.05 | $13.87 | $12.98 | $13.50 | $13.20 | 20,415,610 |
| 2023-05-03 | $13.13 | $13.13 | $13.13 | $13.13 | $12.84 | 0 |
| 2023-05-02 | $13.13 | $13.13 | $13.13 | $13.13 | $12.84 | 0 |
| 2023-04-28 | $13.03 | $13.37 | $12.73 | $13.13 | $12.84 | 19,792,700 |
| 2023-04-27 | $12.50 | $13.19 | $12.50 | $13.00 | $12.71 | 31,041,710 |
| 2023-04-26 | $13.52 | $13.58 | $12.30 | $12.42 | $12.14 | 46,167,920 |
| 2023-04-25 | $14.50 | $14.53 | $13.65 | $13.96 | $13.65 | 22,659,460 |
| 2023-04-24 | $14.45 | $14.87 | $14.38 | $14.52 | $14.20 | 10,185,500 |
| 2023-04-21 | $14.52 | $14.83 | $14.43 | $14.50 | $14.18 | 10,444,570 |
| 2023-04-20 | $14.61 | $14.84 | $14.49 | $14.62 | $14.29 | 9,086,800 |
| 2023-04-19 | $14.88 | $14.88 | $14.50 | $14.71 | $14.38 | 11,419,180 |
| 2023-04-18 | $14.90 | $14.93 | $14.59 | $14.89 | $14.56 | 9,433,140 |
| 2023-04-17 | $15.03 | $15.26 | $14.71 | $14.93 | $14.60 | 13,535,750 |
| 2023-04-14 | $15.47 | $15.55 | $14.95 | $15.02 | $14.68 | 12,817,290 |
| 2023-04-13 | $14.89 | $15.45 | $14.86 | $15.36 | $15.02 | 13,709,690 |
| 2023-04-12 | $15.16 | $15.49 | $14.88 | $15.07 | $14.73 | 16,276,520 |
| 2023-04-11 | $15.00 | $15.51 | $14.88 | $15.20 | $14.86 | 18,074,630 |
| 2023-04-10 | $14.55 | $15.31 | $14.48 | $15.13 | $14.79 | 23,277,620 |
| 2023-04-07 | $14.90 | $15.18 | $14.62 | $14.67 | $14.34 | 19,651,690 |
| 2023-04-06 | $15.00 | $15.41 | $14.90 | $15.15 | $14.81 | 19,166,680 |
| 2023-04-05 | $15.15 | $15.15 | $15.15 | $15.15 | $14.81 | 0 |
| 2023-04-04 | $14.61 | $15.28 | $14.48 | $15.15 | $14.81 | 24,587,340 |
| 2023-04-03 | $14.91 | $15.03 | $14.37 | $14.76 | $14.43 | 27,711,790 |
| 2023-03-31 | $14.03 | $15.20 | $14.00 | $14.94 | $14.61 | 37,679,650 |
| 2023-03-30 | $13.94 | $14.15 | $13.57 | $14.09 | $13.78 | 19,104,670 |
| 2023-03-29 | $13.70 | $14.30 | $13.40 | $13.94 | $13.63 | 33,008,310 |
| 2023-03-28 | $13.21 | $14.12 | $13.13 | $13.78 | $13.47 | 35,926,590 |
| 2023-03-27 | $13.16 | $13.33 | $12.95 | $13.27 | $12.97 | 18,488,750 |
| 2023-03-24 | $13.77 | $13.93 | $13.08 | $13.20 | $12.91 | 26,816,410 |
| 2023-03-23 | $13.66 | $13.90 | $13.50 | $13.77 | $13.46 | 19,466,420 |
| 2023-03-22 | $13.97 | $14.22 | $13.59 | $13.69 | $13.38 | 27,941,190 |
| 2023-03-21 | $14.01 | $14.22 | $13.78 | $14.10 | $13.79 | 24,940,820 |
| 2023-03-20 | $14.16 | $14.30 | $13.78 | $14.01 | $13.70 | 33,895,030 |
| 2023-03-17 | $14.45 | $14.73 | $14.06 | $14.15 | $13.83 | 44,146,910 |
| 2023-03-16 | $14.03 | $14.95 | $13.85 | $14.44 | $14.12 | 57,729,210 |
| 2023-03-15 | $13.44 | $14.35 | $13.32 | $13.94 | $13.63 | 62,666,530 |
| 2023-03-14 | $12.66 | $12.93 | $12.19 | $12.31 | $12.04 | 17,175,200 |
| 2023-03-13 | $12.20 | $12.85 | $12.08 | $12.75 | $12.47 | 16,274,950 |
| 2023-03-10 | $12.66 | $12.69 | $12.28 | $12.34 | $12.06 | 13,959,540 |
| 2023-03-09 | $12.75 | $12.86 | $12.56 | $12.83 | $12.54 | 12,456,610 |
| 2023-03-08 | $12.81 | $13.04 | $12.53 | $12.67 | $12.39 | 13,014,900 |
| 2023-03-07 | $12.95 | $13.11 | $12.60 | $12.65 | $12.37 | 18,278,180 |
| 2023-03-06 | $12.18 | $12.92 | $12.08 | $12.84 | $12.55 | 25,674,050 |
| 2023-03-03 | $12.04 | $12.30 | $11.92 | $12.18 | $11.91 | 13,303,220 |
| 2023-03-02 | $12.35 | $12.35 | $11.99 | $12.05 | $11.78 | 12,192,580 |
| 2023-03-01 | $12.52 | $12.60 | $12.18 | $12.36 | $12.08 | 18,856,280 |
| 2023-02-28 | $11.90 | $12.61 | $11.87 | $12.51 | $12.23 | 22,258,110 |
| 2023-02-27 | $11.95 | $12.07 | $11.75 | $11.79 | $11.53 | 9,225,710 |
| 2023-02-24 | $12.11 | $12.16 | $11.87 | $11.95 | $11.68 | 6,406,820 |
| 2023-02-23 | $12.21 | $12.37 | $11.94 | $12.04 | $11.77 | 15,335,600 |
| 2023-02-22 | $12.45 | $12.47 | $12.15 | $12.28 | $12.01 | 8,851,000 |
| 2023-02-21 | $12.19 | $12.50 | $12.06 | $12.45 | $12.17 | 17,533,280 |
| 2023-02-20 | $12.34 | $12.41 | $11.69 | $12.08 | $11.81 | 17,430,690 |
| 2023-02-17 | $12.41 | $12.62 | $12.20 | $12.28 | $12.01 | 21,073,150 |
| 2023-02-16 | $11.91 | $12.82 | $11.90 | $12.41 | $12.13 | 34,033,360 |
| 2023-02-15 | $12.06 | $12.37 | $11.86 | $11.90 | $11.63 | 13,817,340 |
| 2023-02-14 | $11.40 | $12.13 | $11.40 | $12.12 | $11.85 | 25,522,200 |
| 2023-02-13 | $11.32 | $11.55 | $11.19 | $11.40 | $11.15 | 12,051,300 |
| 2023-02-10 | $11.29 | $11.36 | $11.09 | $11.20 | $10.95 | 5,734,300 |
| 2023-02-09 | $11.32 | $11.33 | $11.00 | $11.28 | $11.03 | 8,118,410 |
| 2023-02-08 | $11.31 | $11.42 | $11.24 | $11.32 | $11.07 | 5,217,210 |
| 2023-02-07 | $11.63 | $11.63 | $11.27 | $11.32 | $11.07 | 10,702,680 |
| 2023-02-06 | $11.65 | $11.78 | $11.45 | $11.53 | $11.27 | 8,213,500 |
| 2023-02-03 | $11.60 | $11.71 | $11.46 | $11.68 | $11.42 | 12,240,140 |
| 2023-02-02 | $11.63 | $11.66 | $11.48 | $11.50 | $11.24 | 9,599,120 |
| 2023-02-01 | $11.42 | $11.63 | $11.38 | $11.57 | $11.31 | 8,629,300 |
| 2023-01-31 | $11.50 | $11.59 | $11.36 | $11.40 | $11.15 | 8,998,490 |
| 2023-01-30 | $11.54 | $11.85 | $11.43 | $11.48 | $11.22 | 15,864,830 |
| 2023-01-20 | $11.10 | $11.70 | $11.10 | $11.43 | $11.17 | 23,516,260 |
| 2023-01-19 | $10.50 | $11.15 | $10.44 | $11.09 | $10.84 | 19,578,810 |
| 2023-01-18 | $10.70 | $10.70 | $10.40 | $10.51 | $10.28 | 8,710,300 |
| 2023-01-17 | $10.50 | $10.91 | $10.45 | $10.63 | $10.39 | 14,192,510 |
| 2023-01-16 | $10.40 | $10.63 | $10.40 | $10.49 | $10.26 | 7,013,400 |
| 2023-01-13 | $10.36 | $10.51 | $10.31 | $10.48 | $10.25 | 7,602,500 |
| 2023-01-12 | $10.55 | $10.66 | $10.30 | $10.36 | $10.13 | 10,142,750 |
| 2023-01-11 | $10.70 | $10.72 | $10.47 | $10.49 | $10.26 | 6,795,400 |
| 2023-01-10 | $10.58 | $10.72 | $10.50 | $10.70 | $10.46 | 7,976,660 |
| 2023-01-09 | $10.67 | $10.77 | $10.49 | $10.58 | $10.34 | 7,996,740 |
| 2023-01-06 | $10.66 | $10.76 | $10.60 | $10.65 | $10.65 | 6,306,940 |
| 2023-01-05 | $10.61 | $10.77 | $10.44 | $10.73 | $10.73 | 12,464,080 |
| 2023-01-04 | $10.51 | $10.72 | $10.37 | $10.61 | $10.61 | 12,132,420 |
| 2023-01-03 | $10.65 | $10.82 | $10.51 | $10.54 | $10.54 | 15,500,060 |
| 2023-01-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.67 | 0 |
| 2022-12-30 | $10.61 | $10.83 | $10.41 | $10.67 | $10.67 | 18,344,570 |
| 2022-12-29 | $9.85 | $10.68 | $9.65 | $10.59 | $10.59 | 31,951,120 |
| 2022-12-28 | $9.65 | $9.92 | $9.61 | $9.77 | $9.77 | 16,952,880 |
| 2022-12-27 | $9.76 | $9.81 | $9.48 | $9.72 | $9.72 | 14,586,810 |
| 2022-12-26 | $9.80 | $9.93 | $9.68 | $9.79 | $9.79 | 14,249,700 |
| 2022-12-23 | $9.85 | $10.00 | $9.75 | $9.86 | $9.86 | 8,012,200 |
| 2022-12-22 | $10.19 | $10.20 | $9.83 | $9.83 | $9.83 | 12,079,850 |
| 2022-12-21 | $10.12 | $10.22 | $9.98 | $10.10 | $10.10 | 12,311,180 |
| 2022-12-20 | $10.25 | $10.40 | $10.11 | $10.17 | $10.17 | 10,861,450 |
| 2022-12-19 | $10.95 | $10.97 | $10.16 | $10.25 | $10.25 | 19,329,720 |
| 2022-12-16 | $10.82 | $11.10 | $10.81 | $10.86 | $10.86 | 12,782,840 |
| 2022-12-15 | $11.03 | $11.15 | $10.86 | $10.90 | $10.90 | 12,043,200 |
| 2022-12-14 | $11.28 | $11.34 | $10.96 | $11.04 | $11.04 | 12,695,670 |
| 2022-12-13 | $11.41 | $11.58 | $11.01 | $11.31 | $11.31 | 17,842,030 |
| 2022-12-12 | $11.19 | $11.64 | $11.19 | $11.52 | $11.52 | 24,685,690 |
| 2022-12-09 | $11.16 | $11.38 | $11.10 | $11.24 | $11.24 | 12,084,050 |
| 2022-12-08 | $11.39 | $11.64 | $11.09 | $11.19 | $11.19 | 19,491,600 |
| 2022-12-07 | $11.03 | $11.42 | $10.77 | $11.37 | $11.37 | 19,288,350 |
| 2022-12-06 | $11.49 | $11.54 | $10.90 | $11.10 | $11.10 | 29,182,790 |
| 2022-12-05 | $12.05 | $12.22 | $11.41 | $11.51 | $11.51 | 34,305,400 |
| 2022-12-01 | $12.20 | $12.26 | $11.66 | $11.80 | $11.80 | 27,781,400 |
| 2022-11-30 | $11.96 | $12.40 | $11.77 | $12.18 | $12.18 | 32,597,380 |
| 2022-11-29 | $11.90 | $12.36 | $11.82 | $11.99 | $11.99 | 34,349,020 |
| 2022-11-28 | $12.12 | $12.48 | $11.79 | $11.98 | $11.98 | 44,838,360 |
| 2022-11-25 | $11.70 | $12.08 | $11.45 | $11.95 | $11.95 | 36,315,690 |
| 2022-11-24 | $11.43 | $11.90 | $11.31 | $11.79 | $11.79 | 23,501,090 |
| 2022-11-23 | $11.80 | $11.87 | $10.98 | $11.42 | $11.42 | 24,938,750 |
| 2022-11-22 | $12.38 | $12.53 | $11.57 | $11.78 | $11.78 | 34,572,070 |
| 2022-11-21 | $11.75 | $12.65 | $11.68 | $12.52 | $12.52 | 44,264,320 |
| 2022-11-18 | $11.65 | $12.19 | $11.65 | $11.73 | $11.73 | 34,437,170 |
| 2022-11-17 | $11.50 | $11.98 | $11.41 | $11.64 | $11.64 | 34,014,560 |
| 2022-11-16 | $11.63 | $11.68 | $11.33 | $11.49 | $11.49 | 20,426,990 |
| 2022-11-15 | $11.91 | $11.99 | $11.39 | $11.66 | $11.66 | 25,489,540 |
| 2022-11-14 | $10.75 | $11.87 | $10.75 | $11.68 | $11.68 | 49,108,580 |
| 2022-11-11 | $11.24 | $11.57 | $10.86 | $10.98 | $10.98 | 35,237,210 |
| 2022-11-10 | $11.07 | $11.26 | $11.03 | $11.11 | $11.11 | 20,713,580 |
| 2022-11-09 | $10.88 | $11.23 | $10.82 | $11.13 | $11.13 | 21,041,560 |
| 2022-11-08 | $10.94 | $11.01 | $10.65 | $10.91 | $10.91 | 15,305,500 |
| 2022-11-07 | $11.15 | $11.15 | $10.80 | $10.88 | $10.88 | 20,775,190 |
| 2022-11-04 | $11.05 | $11.30 | $10.85 | $11.05 | $11.05 | 19,407,070 |
| 2022-11-03 | $10.65 | $11.27 | $10.57 | $11.05 | $11.05 | 25,329,720 |
| 2022-11-02 | $10.95 | $11.26 | $10.69 | $10.80 | $10.80 | 30,662,080 |
| 2022-11-01 | $10.98 | $11.46 | $10.71 | $11.00 | $11.00 | 26,382,780 |
| 2022-10-31 | $10.78 | $11.34 | $10.56 | $11.07 | $11.07 | 35,746,840 |
| 2022-10-28 | $11.18 | $11.65 | $10.65 | $10.75 | $10.75 | 36,143,170 |
| 2022-10-27 | $10.58 | $11.16 | $10.41 | $10.91 | $10.91 | 40,377,840 |
| 2022-10-26 | $10.25 | $10.80 | $10.17 | $10.58 | $10.58 | 27,333,380 |
| 2022-10-25 | $10.51 | $10.63 | $9.86 | $10.09 | $10.09 | 28,081,580 |
| 2022-10-24 | $10.64 | $11.20 | $10.42 | $10.51 | $10.51 | 39,708,880 |
| 2022-10-21 | $9.75 | $10.84 | $9.65 | $10.62 | $10.62 | 45,825,100 |
| 2022-10-20 | $9.80 | $10.09 | $9.72 | $9.85 | $9.85 | 21,849,990 |
| 2022-10-19 | $10.01 | $10.16 | $9.65 | $9.75 | $9.75 | 18,671,140 |
| 2022-10-18 | $9.71 | $10.18 | $9.55 | $10.01 | $10.01 | 25,287,550 |
| 2022-10-17 | $9.50 | $9.83 | $9.49 | $9.70 | $9.70 | 20,600,670 |
| 2022-10-14 | $9.06 | $9.61 | $8.97 | $9.53 | $9.53 | 22,051,200 |
| 2022-10-13 | $8.80 | $9.08 | $8.73 | $8.96 | $8.96 | 10,948,790 |
| 2022-10-12 | $8.72 | $8.89 | $8.49 | $8.87 | $8.87 | 9,586,000 |
| 2022-10-11 | $8.85 | $8.86 | $8.41 | $8.68 | $8.68 | 11,838,700 |
| 2022-10-10 | $8.99 | $9.15 | $8.70 | $8.78 | $8.78 | 10,901,600 |
| 2022-09-30 | $9.06 | $9.17 | $8.88 | $8.96 | $8.96 | 10,741,200 |
| 2022-09-29 | $8.96 | $9.24 | $8.91 | $9.03 | $9.03 | 16,795,080 |
| 2022-09-28 | $8.62 | $9.25 | $8.55 | $8.82 | $8.82 | 23,061,080 |
| 2022-09-27 | $8.20 | $8.78 | $8.20 | $8.68 | $8.68 | 18,632,910 |
| 2022-09-26 | $8.25 | $8.35 | $8.10 | $8.15 | $8.15 | 6,376,530 |
| 2022-09-23 | $8.48 | $8.55 | $8.18 | $8.29 | $8.29 | 7,962,360 |
| 2022-09-22 | $8.62 | $8.70 | $8.45 | $8.47 | $8.47 | 7,903,700 |
| 2022-09-21 | $8.78 | $8.78 | $8.48 | $8.65 | $8.65 | 7,892,040 |
| 2022-09-20 | $8.85 | $8.98 | $8.70 | $8.73 | $8.73 | 11,351,830 |
| 2022-09-19 | $8.93 | $9.03 | $8.78 | $8.80 | $8.80 | 14,024,810 |
| 2022-09-16 | $9.37 | $9.42 | $8.92 | $8.93 | $8.93 | 14,257,210 |
| 2022-09-15 | $9.65 | $9.67 | $9.32 | $9.39 | $9.39 | 14,848,980 |
| 2022-09-14 | $9.30 | $9.65 | $9.29 | $9.64 | $9.64 | 11,828,280 |
| 2022-09-13 | $9.48 | $9.75 | $9.41 | $9.60 | $9.60 | 13,179,330 |
| 2022-09-12 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-09-09 | $9.45 | $9.60 | $9.41 | $9.48 | $9.48 | 8,479,100 |
| 2022-09-08 | $9.48 | $9.59 | $9.37 | $9.42 | $9.42 | 9,546,060 |
| 2022-09-07 | $9.51 | $9.57 | $9.40 | $9.42 | $9.42 | 9,855,160 |
| 2022-09-06 | $9.50 | $9.68 | $9.30 | $9.60 | $9.60 | 16,105,540 |
| 2022-09-05 | $9.63 | $9.69 | $9.26 | $9.41 | $9.41 | 17,013,740 |
| 2022-09-02 | $9.58 | $9.83 | $9.51 | $9.64 | $9.64 | 18,466,440 |
| 2022-09-01 | $9.42 | $9.65 | $9.35 | $9.58 | $9.58 | 20,278,110 |
| 2022-08-31 | $9.42 | $9.53 | $9.23 | $9.42 | $9.42 | 22,108,990 |
| 2022-08-30 | $9.13 | $9.56 | $9.13 | $9.28 | $9.28 | 29,221,800 |
| 2022-08-29 | $8.81 | $8.90 | $8.68 | $8.82 | $8.82 | 10,306,000 |
| 2022-08-26 | $8.83 | $9.08 | $8.81 | $8.97 | $8.97 | 7,128,900 |
| 2022-08-25 | $8.91 | $8.95 | $8.72 | $8.83 | $8.83 | 5,886,150 |
| 2022-08-24 | $9.08 | $9.15 | $8.87 | $8.87 | $8.87 | 7,117,140 |
| 2022-08-23 | $9.17 | $9.27 | $9.05 | $9.08 | $9.08 | 7,707,500 |
| 2022-08-22 | $8.92 | $9.28 | $8.88 | $9.24 | $9.24 | 10,023,400 |
| 2022-08-19 | $9.09 | $9.22 | $8.96 | $8.97 | $8.97 | 8,439,960 |
| 2022-08-18 | $9.37 | $9.37 | $9.09 | $9.09 | $9.09 | 12,535,800 |
| 2022-08-17 | $9.30 | $9.42 | $9.22 | $9.37 | $9.37 | 8,292,960 |
| 2022-08-16 | $9.29 | $9.34 | $9.17 | $9.32 | $9.32 | 9,206,970 |
| 2022-08-15 | $9.21 | $9.28 | $9.10 | $9.28 | $9.28 | 7,352,400 |
| 2022-08-12 | $9.24 | $9.28 | $9.16 | $9.19 | $9.19 | 6,239,860 |
| 2022-08-11 | $9.11 | $9.26 | $9.10 | $9.25 | $9.25 | 6,952,200 |
| 2022-08-10 | $9.09 | $9.20 | $9.08 | $9.10 | $9.10 | 5,040,800 |
| 2022-08-09 | $9.12 | $9.20 | $9.03 | $9.17 | $9.17 | 8,726,000 |
| 2022-08-08 | $9.01 | $9.27 | $9.00 | $9.16 | $9.16 | 9,449,980 |
| 2022-08-05 | $8.90 | $9.05 | $8.86 | $9.02 | $9.02 | 7,673,820 |
| 2022-08-04 | $8.88 | $8.96 | $8.71 | $8.90 | $8.90 | 8,599,700 |
| 2022-08-03 | $8.76 | $9.00 | $8.74 | $8.78 | $8.78 | 9,590,970 |
| 2022-08-02 | $9.07 | $9.09 | $8.65 | $8.72 | $8.72 | 12,149,300 |
| 2022-08-01 | $9.04 | $9.18 | $9.04 | $9.09 | $9.09 | 6,677,400 |
| 2022-07-29 | $9.35 | $9.35 | $9.05 | $9.12 | $9.12 | 9,728,600 |
| 2022-07-28 | $9.39 | $9.45 | $9.33 | $9.35 | $9.35 | 5,884,300 |
| 2022-07-27 | $9.45 | $9.52 | $9.31 | $9.39 | $9.39 | 7,438,420 |
| 2022-07-26 | $9.45 | $9.51 | $9.23 | $9.44 | $9.44 | 7,804,120 |
| 2022-07-25 | $9.33 | $9.61 | $9.32 | $9.44 | $9.44 | 12,463,470 |
| 2022-07-22 | $9.90 | $9.96 | $9.38 | $9.42 | $9.42 | 19,805,530 |
| 2022-07-21 | $9.80 | $10.00 | $9.72 | $9.92 | $9.92 | 14,388,940 |
| 2022-07-20 | $9.70 | $9.89 | $9.70 | $9.82 | $9.82 | 10,017,940 |
| 2022-07-19 | $9.70 | $9.88 | $9.63 | $9.68 | $9.68 | 10,312,300 |
| 2022-07-18 | $9.80 | $9.90 | $9.61 | $9.78 | $9.78 | 12,059,700 |
| 2022-07-15 | $9.89 | $10.03 | $9.59 | $9.72 | $9.72 | 13,717,800 |
| 2022-07-14 | $9.85 | $10.23 | $9.81 | $9.93 | $9.93 | 14,547,210 |
| 2022-07-13 | $10.14 | $10.18 | $9.66 | $9.80 | $9.80 | 20,678,810 |
| 2022-07-12 | $10.44 | $10.75 | $10.12 | $10.14 | $10.14 | 18,568,380 |
| 2022-07-11 | $10.50 | $10.65 | $10.31 | $10.44 | $10.44 | 12,773,460 |
| 2022-07-08 | $10.36 | $10.65 | $10.30 | $10.44 | $10.44 | 14,443,880 |
| 2022-07-07 | $10.81 | $10.82 | $10.27 | $10.38 | $10.38 | 23,510,390 |
| 2022-07-06 | $10.82 | $10.86 | $10.43 | $10.81 | $10.81 | 21,123,120 |
| 2022-07-05 | $10.65 | $11.00 | $10.38 | $10.89 | $10.89 | 33,487,810 |
| 2022-07-04 | $10.12 | $10.63 | $10.12 | $10.51 | $10.51 | 26,707,640 |
| 2022-07-01 | $9.92 | $10.10 | $9.81 | $10.00 | $10.00 | 14,613,810 |
| 2022-06-30 | $9.89 | $10.19 | $9.84 | $9.94 | $9.94 | 16,478,010 |
| 2022-06-29 | $9.99 | $10.22 | $9.80 | $9.81 | $9.81 | 20,835,300 |
| 2022-06-28 | $10.10 | $10.20 | $9.81 | $9.95 | $9.95 | 24,871,580 |
| 2022-06-27 | $10.20 | $10.46 | $9.92 | $10.00 | $10.00 | 30,481,970 |
| 2022-06-24 | $10.10 | $10.34 | $9.93 | $10.09 | $10.09 | 28,380,580 |
| 2022-06-23 | $9.58 | $10.17 | $9.35 | $10.09 | $10.09 | 37,839,890 |
| 2022-06-22 | $9.28 | $9.88 | $9.28 | $9.60 | $9.60 | 35,073,470 |
| 2022-06-21 | $9.05 | $9.55 | $9.00 | $9.35 | $9.35 | 34,725,400 |
| 2022-06-20 | $8.73 | $9.10 | $8.70 | $9.08 | $9.08 | 19,667,540 |
| 2022-06-17 | $8.65 | $8.73 | $8.49 | $8.70 | $8.70 | 12,438,290 |
| 2022-06-16 | $8.37 | $8.79 | $8.35 | $8.70 | $8.70 | 20,001,100 |
| 2022-06-15 | $8.41 | $8.57 | $8.36 | $8.45 | $8.45 | 11,540,080 |
| 2022-06-14 | $8.48 | $8.50 | $8.25 | $8.45 | $8.45 | 10,490,200 |
| 2022-06-13 | $8.32 | $8.63 | $8.29 | $8.57 | $8.57 | 11,474,280 |
| 2022-06-10 | $8.24 | $8.46 | $8.24 | $8.39 | $8.39 | 9,299,780 |
| 2022-06-09 | $8.50 | $8.65 | $8.25 | $8.31 | $8.31 | 13,841,300 |
| 2022-06-08 | $8.55 | $8.62 | $8.43 | $8.59 | $8.59 | 18,854,210 |
| 2022-06-07 | $8.25 | $8.68 | $8.20 | $8.61 | $8.61 | 23,836,250 |
| 2022-06-06 | $8.03 | $8.29 | $8.03 | $8.28 | $8.28 | 10,994,710 |
| 2022-06-02 | $8.16 | $8.19 | $8.03 | $8.09 | $8.09 | 10,139,830 |
| 2022-06-01 | $8.13 | $8.28 | $8.03 | $8.21 | $8.21 | 10,434,100 |
| 2022-05-31 | $8.07 | $8.10 | $7.92 | $8.09 | $8.09 | 11,247,960 |
| 2022-05-30 | $8.17 | $8.25 | $8.06 | $8.18 | $7.98 | 10,047,820 |
| 2022-05-27 | $8.35 | $8.38 | $8.11 | $8.20 | $8.00 | 8,911,110 |
| 2022-05-26 | $8.25 | $8.38 | $8.06 | $8.27 | $8.07 | 13,248,420 |
| 2022-05-25 | $8.06 | $8.37 | $8.01 | $8.30 | $8.10 | 12,903,960 |
| 2022-05-24 | $8.68 | $8.72 | $8.00 | $8.00 | $7.81 | 20,906,300 |
| 2022-05-23 | $8.55 | $8.76 | $8.50 | $8.66 | $8.45 | 13,492,940 |
| 2022-05-20 | $8.47 | $8.59 | $8.36 | $8.46 | $8.26 | 9,145,430 |
| 2022-05-19 | $8.35 | $8.45 | $8.25 | $8.39 | $8.19 | 10,621,400 |
| 2022-05-18 | $8.57 | $8.67 | $8.38 | $8.42 | $8.22 | 11,370,700 |
| 2022-05-17 | $8.77 | $8.80 | $8.35 | $8.58 | $8.37 | 12,731,200 |
| 2022-05-16 | $8.92 | $9.00 | $8.69 | $8.72 | $8.51 | 11,746,100 |
| 2022-05-13 | $8.84 | $9.15 | $8.78 | $8.89 | $8.68 | 11,543,780 |
| 2022-05-12 | $8.60 | $9.00 | $8.56 | $8.84 | $8.63 | 16,472,670 |
| 2022-05-11 | $8.70 | $9.12 | $8.65 | $8.66 | $8.45 | 19,779,410 |
| 2022-05-10 | $8.55 | $8.70 | $8.50 | $8.65 | $8.44 | 15,713,690 |
| 2022-05-09 | $8.49 | $8.78 | $8.37 | $8.67 | $8.46 | 18,949,260 |
| 2022-05-06 | $8.19 | $8.55 | $8.05 | $8.41 | $8.21 | 19,204,120 |
| 2022-05-05 | $8.05 | $8.41 | $7.97 | $8.28 | $8.08 | 15,719,770 |
| 2022-05-04 | $8.07 | $8.07 | $8.07 | $8.07 | $7.88 | 0 |
| 2022-05-03 | $8.07 | $8.07 | $8.07 | $8.07 | $7.88 | 0 |
| 2022-04-29 | $7.79 | $8.18 | $7.72 | $8.07 | $7.88 | 17,113,280 |
| 2022-04-28 | $7.72 | $7.95 | $7.60 | $7.69 | $7.50 | 13,770,460 |
| 2022-04-27 | $7.50 | $7.84 | $7.30 | $7.84 | $7.65 | 17,780,240 |
| 2022-04-26 | $7.79 | $7.91 | $7.58 | $7.60 | $7.42 | 14,297,710 |
| 2022-04-25 | $8.25 | $8.25 | $7.67 | $7.70 | $7.51 | 21,608,980 |
| 2022-04-22 | $8.37 | $8.53 | $8.29 | $8.29 | $8.09 | 14,360,730 |
| 2022-04-21 | $8.84 | $8.91 | $8.26 | $8.29 | $8.09 | 17,911,900 |
| 2022-04-20 | $9.05 | $9.18 | $8.78 | $8.82 | $8.61 | 16,589,380 |
| 2022-04-19 | $9.05 | $9.18 | $8.95 | $9.17 | $8.95 | 12,627,520 |
| 2022-04-18 | $8.91 | $9.13 | $8.66 | $9.09 | $8.87 | 13,831,700 |
| 2022-04-15 | $9.24 | $9.24 | $8.88 | $8.89 | $8.68 | 14,289,310 |
| 2022-04-14 | $9.19 | $9.35 | $9.09 | $9.15 | $8.93 | 13,779,230 |
| 2022-04-13 | $9.57 | $9.57 | $9.07 | $9.07 | $8.85 | 23,599,860 |
| 2022-04-12 | $9.73 | $9.83 | $9.39 | $9.68 | $9.45 | 19,237,640 |
| 2022-04-11 | $9.73 | $10.03 | $9.58 | $9.77 | $9.53 | 20,885,510 |
| 2022-04-08 | $9.93 | $9.96 | $9.49 | $9.79 | $9.55 | 21,006,010 |
| 2022-04-07 | $10.43 | $10.57 | $9.74 | $9.89 | $9.65 | 36,772,900 |
| 2022-04-06 | $10.44 | $10.90 | $10.29 | $10.47 | $10.22 | 34,371,240 |
| 2022-04-05 | $10.22 | $10.22 | $10.22 | $10.22 | $9.97 | 0 |
| 2022-04-04 | $10.22 | $10.22 | $10.22 | $10.22 | $9.97 | 0 |
| 2022-04-01 | $10.82 | $10.98 | $10.17 | $10.22 | $9.97 | 44,144,200 |
| 2022-03-31 | $10.78 | $11.49 | $10.74 | $10.89 | $10.63 | 49,239,550 |
| 2022-03-30 | $10.84 | $11.17 | $10.46 | $10.90 | $10.64 | 41,460,210 |
| 2022-03-29 | $10.80 | $11.44 | $10.55 | $11.25 | $10.98 | 42,954,010 |
| 2022-03-28 | $10.89 | $11.14 | $10.69 | $10.76 | $10.50 | 28,882,040 |
| 2022-03-25 | $11.38 | $11.65 | $11.00 | $11.00 | $10.73 | 52,043,580 |
| 2022-03-24 | $10.80 | $11.90 | $10.75 | $11.56 | $11.28 | 78,821,090 |
| 2022-03-23 | $10.33 | $11.28 | $10.16 | $11.06 | $10.79 | 68,636,000 |
| 2022-03-22 | $10.75 | $10.84 | $10.25 | $10.32 | $10.07 | 40,960,480 |
| 2022-03-21 | $10.82 | $11.12 | $10.64 | $10.90 | $10.64 | 59,316,870 |
| 2022-03-18 | $10.50 | $10.78 | $10.30 | $10.67 | $10.41 | 55,077,170 |
| 2022-03-17 | $9.91 | $10.85 | $9.70 | $10.59 | $10.33 | 67,360,580 |
| 2022-03-16 | $10.33 | $10.47 | $9.39 | $9.92 | $9.68 | 51,917,350 |
| 2022-03-15 | $10.14 | $10.87 | $10.10 | $10.20 | $9.95 | 54,541,430 |
| 2022-03-14 | $10.17 | $10.44 | $10.01 | $10.05 | $9.81 | 44,302,000 |
| 2022-03-11 | $9.90 | $10.43 | $9.71 | $10.27 | $10.02 | 57,777,330 |
| 2022-03-10 | $9.48 | $10.27 | $9.48 | $10.07 | $9.83 | 69,955,390 |
| 2022-03-09 | $9.05 | $9.23 | $8.38 | $8.80 | $8.59 | 35,158,320 |
| 2022-03-08 | $10.36 | $10.36 | $8.99 | $9.13 | $8.91 | 42,245,360 |
| 2022-03-07 | $10.31 | $10.51 | $9.99 | $10.27 | $10.02 | 29,238,690 |
| 2022-03-04 | $10.58 | $10.94 | $10.33 | $10.41 | $10.16 | 35,067,880 |
| 2022-03-03 | $10.74 | $11.10 | $10.55 | $10.73 | $10.47 | 42,598,790 |
| 2022-03-02 | $10.31 | $11.28 | $10.10 | $10.83 | $10.57 | 53,376,890 |
| 2022-03-01 | $10.51 | $10.65 | $10.24 | $10.39 | $10.14 | 34,537,940 |
| 2022-02-28 | $9.95 | $10.68 | $9.94 | $10.64 | $10.38 | 55,223,430 |
| 2022-02-25 | $10.00 | $10.22 | $9.87 | $10.11 | $9.87 | 44,761,790 |
| 2022-02-24 | $9.51 | $10.37 | $9.51 | $9.94 | $9.70 | 62,328,810 |
| 2022-02-23 | $9.41 | $9.88 | $9.41 | $9.60 | $9.37 | 28,555,660 |
| 2022-02-22 | $9.58 | $10.12 | $9.22 | $9.47 | $9.24 | 41,630,580 |
| 2022-02-21 | $9.23 | $9.78 | $9.23 | $9.72 | $9.49 | 34,533,100 |
| 2022-02-18 | $9.18 | $9.37 | $9.14 | $9.23 | $9.01 | 20,348,660 |
| 2022-02-17 | $9.60 | $9.66 | $9.15 | $9.23 | $9.01 | 29,651,800 |
| 2022-02-16 | $9.81 | $9.87 | $9.61 | $9.68 | $9.45 | 18,612,680 |
| 2022-02-15 | $9.59 | $10.05 | $9.44 | $9.81 | $9.57 | 24,583,300 |
| 2022-02-14 | $9.48 | $10.07 | $9.41 | $9.61 | $9.38 | 24,487,320 |
| 2022-02-11 | $10.33 | $10.39 | $9.54 | $9.58 | $9.35 | 32,462,000 |
| 2022-02-10 | $10.42 | $10.80 | $10.32 | $10.38 | $10.13 | 26,036,440 |
| 2022-02-09 | $10.03 | $10.69 | $9.46 | $10.58 | $10.32 | 39,819,620 |
| 2022-02-08 | $9.90 | $10.14 | $9.76 | $9.99 | $9.75 | 17,271,060 |
| 2022-02-07 | $10.15 | $10.19 | $9.79 | $9.90 | $9.66 | 15,972,760 |
| 2022-02-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 0 |
| 2022-02-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 0 |
| 2022-02-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 0 |
| 2022-02-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.64 | 0 |
| 2022-01-28 | $9.87 | $10.10 | $9.59 | $9.88 | $9.64 | 21,532,870 |
| 2022-01-27 | $10.10 | $10.48 | $9.73 | $9.78 | $9.54 | 24,031,230 |
| 2022-01-26 | $9.90 | $10.29 | $9.81 | $10.08 | $9.84 | 22,629,000 |
| 2022-01-25 | $10.55 | $10.85 | $9.95 | $10.01 | $9.77 | 32,730,170 |
| 2022-01-24 | $10.20 | $10.94 | $10.04 | $10.74 | $10.48 | 36,079,870 |
| 2022-01-21 | $10.99 | $11.00 | $10.30 | $10.47 | $10.22 | 51,752,150 |
| 2022-01-20 | $11.10 | $12.39 | $11.10 | $11.36 | $11.09 | 57,909,720 |
| 2022-01-19 | $11.03 | $11.37 | $11.03 | $11.10 | $10.83 | 33,608,260 |
| 2022-01-18 | $12.05 | $12.07 | $11.04 | $11.33 | $11.06 | 62,198,090 |
| 2022-01-17 | $11.82 | $12.50 | $11.52 | $12.32 | $12.02 | 83,855,880 |
| 2022-01-14 | $10.85 | $12.40 | $10.85 | $11.99 | $11.70 | 112,962,510 |
| 2022-01-13 | $11.10 | $11.31 | $10.63 | $10.81 | $10.55 | 69,438,750 |
| 2022-01-12 | $11.13 | $11.71 | $10.89 | $11.33 | $11.06 | 67,089,220 |
| 2022-01-11 | $11.50 | $11.95 | $11.14 | $11.35 | $11.08 | 72,608,230 |
| 2022-01-10 | $11.50 | $11.98 | $11.33 | $11.59 | $11.31 | 67,740,150 |
| 2022-01-07 | $12.65 | $12.78 | $11.44 | $11.57 | $11.29 | 93,541,250 |
| 2022-01-06 | $11.53 | $13.87 | $11.31 | $13.01 | $12.70 | 141,415,950 |
| 2022-01-05 | $12.89 | $13.10 | $11.33 | $11.91 | $11.62 | 155,028,750 |
| 2022-01-04 | $12.50 | $13.99 | $12.29 | $13.26 | $12.94 | 172,660,360 |
| 2022-01-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.38 | 0 |
| 2021-12-31 | $9.67 | $11.66 | $9.67 | $11.66 | $11.38 | 90,380,920 |
| 2021-12-30 | $9.61 | $9.88 | $9.49 | $9.72 | $9.49 | 45,559,040 |
| 2021-12-29 | $9.86 | $10.19 | $9.68 | $9.68 | $9.45 | 48,484,520 |
| 2021-12-28 | $10.38 | $10.43 | $9.67 | $10.05 | $9.81 | 66,521,990 |
| 2021-12-27 | $9.56 | $10.90 | $9.56 | $10.42 | $10.17 | 94,067,820 |
| 2021-12-24 | $8.77 | $10.50 | $8.75 | $9.94 | $9.70 | 95,554,330 |
| 2021-12-23 | $8.89 | $9.07 | $8.73 | $8.80 | $8.59 | 28,014,190 |
| 2021-12-22 | $8.41 | $8.96 | $8.36 | $8.90 | $8.69 | 40,321,950 |
| 2021-12-21 | $8.35 | $8.48 | $8.19 | $8.47 | $8.27 | 16,090,600 |
| 2021-12-20 | $8.00 | $8.45 | $8.00 | $8.36 | $8.16 | 25,527,330 |
| 2021-12-17 | $8.13 | $8.15 | $8.02 | $8.03 | $7.84 | 7,499,690 |
| 2021-12-16 | $8.18 | $8.25 | $8.11 | $8.16 | $7.96 | 5,623,760 |
| 2021-12-15 | $8.27 | $8.30 | $8.07 | $8.15 | $7.95 | 8,322,850 |
| 2021-12-14 | $8.02 | $8.33 | $7.99 | $8.26 | $8.06 | 13,854,990 |
| 2021-12-13 | $8.00 | $8.10 | $7.99 | $8.05 | $7.86 | 5,547,200 |
| 2021-12-07 | $8.12 | $8.19 | $7.93 | $7.98 | $7.79 | 8,593,020 |
| 2021-12-06 | $8.29 | $8.30 | $8.08 | $8.11 | $7.91 | 7,276,790 |
| 2021-12-03 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99 | 6,741,690 |
| 2021-12-02 | $8.18 | $8.18 | $8.18 | $8.18 | $7.98 | 11,157,760 |
| 2021-12-01 | $8.38 | $8.54 | $8.33 | $8.40 | $8.20 | 16,055,430 |
| 2021-11-30 | $8.29 | $8.32 | $8.20 | $8.30 | $8.10 | 11,646,320 |
| 2021-11-29 | $8.29 | $8.38 | $8.23 | $8.31 | $8.11 | 11,524,270 |
| 2021-11-26 | $8.33 | $8.35 | $8.17 | $8.26 | $8.06 | 10,222,980 |
| 2021-11-25 | $8.19 | $8.37 | $8.18 | $8.32 | $8.12 | 14,510,030 |
| 2021-11-24 | $8.09 | $8.22 | $8.05 | $8.13 | $7.93 | 8,274,200 |
| 2021-11-23 | $8.24 | $8.38 | $8.13 | $8.16 | $7.96 | 11,412,100 |
| 2021-11-22 | $8.06 | $8.15 | $7.98 | $8.13 | $7.93 | 7,573,640 |
| 2021-11-19 | $7.89 | $8.08 | $7.84 | $8.05 | $7.86 | 8,823,770 |
| 2021-11-18 | $8.01 | $8.07 | $7.88 | $7.89 | $7.70 | 7,522,960 |
| 2021-11-17 | $8.08 | $8.09 | $7.88 | $8.05 | $7.86 | 7,050,260 |
| 2021-11-16 | $8.02 | $8.16 | $7.92 | $8.03 | $7.84 | 9,415,030 |
| 2021-11-15 | $7.80 | $8.08 | $7.79 | $8.04 | $7.85 | 8,528,470 |
| 2021-11-12 | $7.80 | $7.88 | $7.71 | $7.85 | $7.66 | 5,432,200 |
| 2021-11-11 | $7.84 | $7.85 | $7.74 | $7.80 | $7.61 | 6,353,250 |
| 2021-11-10 | $7.68 | $7.87 | $7.62 | $7.84 | $7.65 | 11,987,240 |
| 2021-11-09 | $7.42 | $7.66 | $7.36 | $7.60 | $7.42 | 6,294,080 |
| 2021-11-08 | $7.40 | $7.43 | $7.27 | $7.41 | $7.23 | 5,987,490 |
| 2021-11-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.40 | 6,951,610 |
| 2021-11-04 | $7.58 | $7.62 | $7.55 | $7.58 | $7.40 | 4,510,600 |
| 2021-11-03 | $7.71 | $7.71 | $7.50 | $7.58 | $7.40 | 7,083,300 |
| 2021-11-02 | $7.77 | $7.82 | $7.56 | $7.72 | $7.53 | 7,147,090 |
| 2021-11-01 | $7.69 | $7.79 | $7.63 | $7.77 | $7.58 | 6,024,520 |
| 2021-10-29 | $7.63 | $7.74 | $7.50 | $7.69 | $7.50 | 6,027,980 |
| 2021-10-28 | $7.59 | $7.76 | $7.50 | $7.58 | $7.40 | 5,941,000 |
| 2021-10-27 | $7.96 | $7.96 | $7.53 | $7.62 | $7.44 | 14,510,980 |
| 2021-10-26 | $7.85 | $8.04 | $7.81 | $8.01 | $7.82 | 8,177,410 |
| 2021-10-25 | $7.70 | $7.86 | $7.70 | $7.82 | $7.63 | 4,558,020 |
| 2021-10-22 | $7.89 | $7.95 | $7.79 | $7.81 | $7.62 | 6,460,300 |
| 2021-10-21 | $8.08 | $8.14 | $7.83 | $7.89 | $7.70 | 11,132,600 |
| 2021-10-20 | $8.25 | $8.26 | $8.06 | $8.11 | $7.91 | 8,421,700 |
| 2021-10-19 | $8.08 | $8.35 | $8.08 | $8.28 | $8.08 | 9,570,020 |
| 2021-10-18 | $8.19 | $8.19 | $8.02 | $8.10 | $7.90 | 9,223,630 |
| 2021-10-15 | $8.65 | $8.65 | $8.09 | $8.16 | $7.96 | 22,426,430 |
| 2021-10-14 | $8.86 | $8.91 | $8.61 | $8.66 | $8.45 | 15,044,000 |
| 2021-10-13 | $8.69 | $9.12 | $8.61 | $8.95 | $8.73 | 26,807,750 |
| 2021-10-12 | $8.81 | $8.87 | $8.56 | $8.67 | $8.46 | 13,955,700 |
| 2021-10-11 | $8.71 | $8.92 | $8.57 | $8.82 | $8.61 | 19,907,040 |
| 2021-10-08 | $8.49 | $8.78 | $8.31 | $8.71 | $8.50 | 19,916,000 |
| 2021-10-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.24 | 0 |
| 2021-10-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.24 | 0 |
| 2021-09-30 | $7.95 | $8.48 | $7.95 | $8.44 | $8.24 | 17,492,680 |
| 2021-09-29 | $8.26 | $8.39 | $7.90 | $7.90 | $7.71 | 14,420,470 |
| 2021-09-28 | $8.39 | $8.55 | $8.28 | $8.33 | $8.13 | 10,832,470 |
| 2021-09-27 | $8.57 | $8.63 | $8.26 | $8.38 | $8.18 | 19,565,330 |
| 2021-09-24 | $8.68 | $8.84 | $8.47 | $8.52 | $8.31 | 19,184,680 |
| 2021-09-23 | $8.64 | $8.83 | $8.48 | $8.71 | $8.50 | 21,363,450 |
| 2021-09-22 | $8.38 | $8.83 | $8.35 | $8.64 | $8.43 | 23,972,950 |
| 2021-09-21 | $8.47 | $8.47 | $8.47 | $8.47 | $8.27 | 0 |
| 2021-09-20 | $8.47 | $8.47 | $8.47 | $8.47 | $8.27 | 0 |
| 2021-09-17 | $8.17 | $8.47 | $8.14 | $8.47 | $8.27 | 18,591,760 |
| 2021-09-16 | $8.28 | $8.44 | $8.07 | $8.08 | $7.89 | 15,265,500 |
| 2021-09-15 | $8.23 | $8.43 | $8.21 | $8.36 | $8.16 | 12,352,400 |
| 2021-09-14 | $8.40 | $8.65 | $8.26 | $8.33 | $8.13 | 18,536,880 |
| 2021-09-13 | $8.65 | $8.66 | $8.41 | $8.46 | $8.26 | 18,011,560 |
| 2021-09-10 | $8.35 | $8.86 | $8.18 | $8.68 | $8.47 | 33,427,010 |
| 2021-09-09 | $8.55 | $8.79 | $8.30 | $8.36 | $8.16 | 26,277,010 |
| 2021-09-08 | $8.46 | $9.40 | $8.46 | $8.58 | $8.37 | 44,202,830 |
| 2021-09-07 | $8.02 | $8.06 | $7.91 | $8.02 | $7.83 | 18,003,900 |
| 2021-09-06 | $7.83 | $8.17 | $7.83 | $8.11 | $7.91 | 25,213,900 |
| 2021-09-03 | $7.60 | $7.84 | $7.55 | $7.80 | $7.61 | 18,372,230 |
| 2021-09-02 | $7.58 | $7.80 | $7.44 | $7.58 | $7.40 | 15,219,400 |
| 2021-09-01 | $7.52 | $7.81 | $7.49 | $7.61 | $7.43 | 14,956,730 |
| 2021-08-31 | $7.22 | $7.61 | $7.16 | $7.57 | $7.39 | 20,990,560 |
| 2021-08-30 | $7.20 | $7.29 | $7.15 | $7.23 | $7.06 | 7,175,870 |
| 2021-08-27 | $7.19 | $7.25 | $7.13 | $7.20 | $7.03 | 6,200,880 |
| 2021-08-26 | $7.39 | $7.44 | $7.20 | $7.23 | $7.06 | 8,967,230 |
| 2021-08-25 | $7.24 | $7.41 | $7.22 | $7.39 | $7.21 | 10,275,960 |
| 2021-08-24 | $7.22 | $7.34 | $7.21 | $7.30 | $7.12 | 7,346,080 |
| 2021-08-23 | $7.14 | $7.27 | $7.14 | $7.25 | $7.08 | 8,424,240 |
| 2021-08-20 | $7.36 | $7.36 | $7.07 | $7.18 | $7.01 | 10,344,500 |
| 2021-08-19 | $7.28 | $7.40 | $7.24 | $7.36 | $7.18 | 7,349,870 |
| 2021-08-18 | $7.46 | $7.52 | $7.22 | $7.30 | $7.12 | 13,810,980 |
| 2021-08-17 | $7.80 | $7.80 | $7.45 | $7.46 | $7.28 | 13,858,800 |
| 2021-08-16 | $7.57 | $7.86 | $7.52 | $7.76 | $7.57 | 14,773,820 |
| 2021-08-13 | $7.70 | $7.74 | $7.52 | $7.60 | $7.42 | 13,053,570 |
| 2021-08-12 | $7.78 | $7.82 | $7.69 | $7.70 | $7.51 | 10,691,400 |
| 2021-08-11 | $7.82 | $7.87 | $7.77 | $7.79 | $7.60 | 8,912,000 |
| 2021-08-10 | $7.86 | $7.90 | $7.75 | $7.87 | $7.68 | 8,803,710 |
| 2021-08-09 | $7.65 | $7.90 | $7.62 | $7.86 | $7.67 | 10,970,750 |
| 2021-08-06 | $7.75 | $7.88 | $7.65 | $7.78 | $7.59 | 14,016,670 |
| 2021-08-05 | $8.25 | $8.25 | $7.82 | $7.84 | $7.65 | 17,775,500 |
| 2021-08-04 | $8.09 | $8.14 | $8.01 | $8.10 | $7.90 | 12,515,000 |
| 2021-08-03 | $7.90 | $8.29 | $7.90 | $8.10 | $7.90 | 19,829,680 |
| 2021-08-02 | $7.78 | $8.05 | $7.71 | $7.94 | $7.75 | 14,464,920 |
| 2021-07-30 | $7.76 | $7.89 | $7.53 | $7.86 | $7.67 | 19,573,410 |
| 2021-07-29 | $7.79 | $7.82 | $7.64 | $7.74 | $7.55 | 15,331,300 |
| 2021-07-28 | $8.24 | $8.25 | $7.43 | $7.64 | $7.46 | 26,698,920 |
| 2021-07-27 | $8.36 | $8.54 | $8.16 | $8.20 | $8.00 | 18,225,000 |
| 2021-07-26 | $8.48 | $8.72 | $8.16 | $8.44 | $8.24 | 20,874,430 |
| 2021-07-23 | $8.91 | $8.92 | $8.48 | $8.50 | $8.29 | 26,065,520 |
| 2021-07-22 | $9.29 | $9.30 | $8.81 | $8.85 | $8.64 | 33,678,130 |
| 2021-07-21 | $8.82 | $9.57 | $8.81 | $9.40 | $9.17 | 38,887,440 |
| 2021-07-20 | $8.68 | $9.14 | $8.64 | $8.80 | $8.59 | 20,659,790 |
| 2021-07-19 | $8.62 | $9.05 | $8.62 | $8.79 | $8.58 | 24,059,840 |
| 2021-07-16 | $8.96 | $8.97 | $8.60 | $8.63 | $8.42 | 19,053,570 |
| 2021-07-15 | $8.95 | $9.14 | $8.68 | $8.89 | $8.68 | 23,982,400 |
| 2021-07-14 | $9.14 | $9.44 | $8.96 | $9.03 | $8.81 | 32,842,240 |
| 2021-07-13 | $8.50 | $9.21 | $8.46 | $9.20 | $8.98 | 37,815,710 |
| 2021-07-12 | $8.57 | $8.65 | $8.42 | $8.49 | $8.29 | 18,704,900 |
| 2021-07-09 | $8.68 | $8.69 | $8.41 | $8.50 | $8.29 | 21,565,180 |
| 2021-07-08 | $8.85 | $8.93 | $8.58 | $8.67 | $8.46 | 27,282,300 |
| 2021-07-07 | $9.00 | $9.05 | $8.75 | $8.91 | $8.70 | 31,854,240 |
| 2021-07-06 | $8.77 | $9.54 | $8.77 | $9.21 | $8.99 | 44,889,570 |
| 2021-07-05 | $8.44 | $9.16 | $8.44 | $8.88 | $8.67 | 51,229,780 |
| 2021-07-02 | $8.41 | $8.95 | $8.31 | $8.47 | $8.27 | 53,730,040 |
| 2021-07-01 | $8.02 | $8.42 | $7.91 | $8.21 | $8.01 | 41,853,160 |
| 2021-06-30 | $7.63 | $8.08 | $7.62 | $8.07 | $7.88 | 22,380,380 |
| 2021-06-29 | $7.77 | $7.77 | $7.63 | $7.66 | $7.48 | 10,760,150 |
| 2021-06-28 | $7.47 | $7.74 | $7.40 | $7.71 | $7.52 | 10,324,670 |
| 2021-06-25 | $7.43 | $7.53 | $7.33 | $7.48 | $7.30 | 7,418,500 |
| 2021-06-24 | $7.63 | $7.64 | $7.40 | $7.45 | $7.27 | 11,040,410 |
| 2021-06-23 | $7.74 | $7.76 | $7.61 | $7.64 | $7.46 | 7,860,010 |
| 2021-06-22 | $7.77 | $7.89 | $7.64 | $7.75 | $7.56 | 10,124,420 |
| 2021-06-21 | $7.49 | $8.01 | $7.49 | $7.78 | $7.59 | 13,320,380 |
| 2021-06-18 | $7.70 | $7.74 | $7.37 | $7.51 | $7.33 | 15,819,010 |
| 2021-06-17 | $7.54 | $7.91 | $7.54 | $7.86 | $7.67 | 10,129,660 |
| 2021-06-16 | $7.69 | $7.80 | $7.48 | $7.53 | $7.35 | 9,136,550 |
| 2021-06-15 | $8.05 | $8.05 | $7.67 | $7.70 | $7.51 | 11,222,570 |
| 2021-06-14 | $8.01 | $8.01 | $8.01 | $8.01 | $7.82 | 0 |
| 2021-06-11 | $7.98 | $8.08 | $7.90 | $8.01 | $7.82 | 9,726,700 |
| 2021-06-10 | $8.04 | $8.13 | $7.92 | $7.98 | $7.79 | 8,975,990 |
| 2021-06-09 | $8.15 | $8.17 | $7.96 | $8.01 | $7.82 | 11,823,190 |
| 2021-06-08 | $8.03 | $8.27 | $8.02 | $8.18 | $7.98 | 15,642,780 |
| 2021-06-07 | $7.92 | $8.25 | $7.91 | $8.15 | $7.95 | 21,005,190 |
| 2021-06-04 | $7.71 | $7.93 | $7.67 | $7.83 | $7.64 | 11,297,910 |
| 2021-06-03 | $8.02 | $8.03 | $7.61 | $7.70 | $7.51 | 15,081,850 |
| 2021-06-02 | $7.74 | $8.17 | $7.70 | $7.98 | $7.79 | 21,187,320 |
| 2021-06-01 | $7.74 | $7.83 | $7.62 | $7.74 | $7.55 | 9,956,560 |
| 2021-05-31 | $7.77 | $7.85 | $7.65 | $7.75 | $7.56 | 11,784,490 |
| 2021-05-28 | $7.95 | $7.99 | $7.76 | $7.80 | $7.51 | 17,434,270 |
| 2021-05-27 | $7.70 | $8.04 | $7.65 | $7.97 | $7.68 | 27,248,360 |
| 2021-05-26 | $7.53 | $7.76 | $7.40 | $7.76 | $7.48 | 19,315,280 |
| 2021-05-25 | $7.42 | $7.64 | $7.39 | $7.47 | $7.20 | 13,997,680 |
| 2021-05-24 | $7.29 | $7.64 | $7.28 | $7.52 | $7.25 | 19,964,570 |
| 2021-05-21 | $7.24 | $7.30 | $7.16 | $7.17 | $6.91 | 8,847,000 |
| 2021-05-20 | $7.38 | $7.48 | $7.15 | $7.24 | $6.98 | 13,965,750 |
| 2021-05-19 | $7.53 | $7.53 | $7.26 | $7.34 | $7.07 | 13,397,880 |
| 2021-05-18 | $7.41 | $7.68 | $7.30 | $7.54 | $7.26 | 13,963,220 |
| 2021-05-17 | $7.56 | $7.65 | $7.36 | $7.38 | $7.11 | 15,522,000 |
| 2021-05-14 | $7.65 | $7.84 | $7.53 | $7.56 | $7.28 | 23,968,530 |
| 2021-05-13 | $7.35 | $7.95 | $7.30 | $7.68 | $7.40 | 34,993,060 |
| 2021-05-12 | $7.35 | $7.45 | $7.21 | $7.37 | $7.10 | 13,058,660 |
| 2021-05-11 | $6.89 | $7.45 | $6.87 | $7.39 | $7.12 | 20,037,430 |
| 2021-05-10 | $6.96 | $7.08 | $6.83 | $6.90 | $6.65 | 8,271,310 |
| 2021-05-07 | $7.28 | $7.34 | $6.95 | $6.97 | $6.72 | 12,501,000 |
| 2021-05-06 | $7.28 | $7.37 | $7.18 | $7.24 | $6.98 | 9,309,900 |
| 2021-05-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.01 | 0 |
| 2021-05-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.01 | 0 |
| 2021-04-30 | $7.18 | $7.47 | $7.16 | $7.28 | $7.01 | 13,654,510 |
| 2021-04-29 | $7.35 | $7.47 | $7.14 | $7.17 | $6.91 | 13,985,690 |
| 2021-04-28 | $7.19 | $7.50 | $7.15 | $7.37 | $7.10 | 17,525,050 |
| 2021-04-27 | $7.17 | $7.27 | $7.00 | $7.19 | $6.93 | 10,998,610 |
| 2021-04-26 | $7.10 | $7.26 | $7.08 | $7.14 | $6.88 | 10,165,190 |
| 2021-04-23 | $7.10 | $7.12 | $7.00 | $7.07 | $6.81 | 6,761,540 |
| 2021-04-22 | $7.04 | $7.11 | $7.02 | $7.08 | $6.82 | 6,799,900 |
| 2021-04-21 | $6.95 | $7.12 | $6.92 | $7.05 | $6.79 | 11,687,520 |
| 2021-04-20 | $6.85 | $7.02 | $6.85 | $6.97 | $6.72 | 7,810,070 |
| 2021-04-19 | $6.96 | $6.96 | $6.87 | $6.90 | $6.65 | 5,955,320 |
| 2021-04-16 | $6.74 | $6.96 | $6.70 | $6.93 | $6.68 | 8,010,210 |
| 2021-04-15 | $6.67 | $6.74 | $6.64 | $6.72 | $6.47 | 4,521,580 |
| 2021-04-14 | $6.69 | $6.72 | $6.58 | $6.70 | $6.46 | 7,493,150 |
| 2021-04-13 | $6.84 | $6.89 | $6.67 | $6.69 | $6.45 | 8,468,450 |
| 2021-04-12 | $6.87 | $6.92 | $6.76 | $6.83 | $6.58 | 7,808,890 |
| 2021-04-09 | $6.91 | $6.94 | $6.79 | $6.89 | $6.64 | 8,900,070 |
| 2021-04-08 | $7.09 | $7.11 | $6.89 | $6.90 | $6.65 | 9,646,040 |
| 2021-04-07 | $7.06 | $7.14 | $7.02 | $7.09 | $6.83 | 7,449,860 |
| 2021-04-06 | $7.11 | $7.19 | $7.04 | $7.06 | $6.80 | 8,315,180 |
| 2021-04-05 | $7.14 | $7.14 | $7.14 | $7.14 | $6.88 | 0 |
| 2021-04-02 | $7.22 | $7.23 | $7.09 | $7.14 | $6.88 | 8,642,440 |
| 2021-04-01 | $7.19 | $7.27 | $7.11 | $7.19 | $6.93 | 9,021,460 |
| 2021-03-31 | $7.10 | $7.28 | $7.08 | $7.21 | $6.95 | 11,674,290 |
| 2021-03-30 | $7.14 | $7.21 | $7.05 | $7.14 | $6.88 | 10,091,200 |
| 2021-03-29 | $6.82 | $7.36 | $6.81 | $7.13 | $6.87 | 16,604,330 |
| 2021-03-26 | $6.87 | $6.92 | $6.78 | $6.87 | $6.62 | 8,358,120 |
| 2021-03-25 | $6.80 | $6.91 | $6.68 | $6.85 | $6.60 | 8,724,430 |
| 2021-03-24 | $6.81 | $6.87 | $6.73 | $6.73 | $6.48 | 8,185,220 |
| 2021-03-23 | $6.92 | $6.94 | $6.78 | $6.83 | $6.58 | 10,509,960 |
| 2021-03-22 | $6.93 | $7.08 | $6.92 | $6.94 | $6.69 | 12,215,700 |
| 2021-03-19 | $6.66 | $7.10 | $6.61 | $6.99 | $6.73 | 20,483,680 |
| 2021-03-18 | $6.81 | $6.83 | $6.68 | $6.68 | $6.44 | 9,735,390 |
| 2021-03-17 | $6.75 | $6.82 | $6.62 | $6.80 | $6.55 | 10,941,470 |
| 2021-03-16 | $6.79 | $6.88 | $6.71 | $6.81 | $6.56 | 12,517,320 |
| 2021-03-15 | $6.85 | $7.12 | $6.71 | $6.80 | $6.55 | 20,013,100 |
| 2021-03-12 | $6.59 | $6.96 | $6.50 | $6.86 | $6.61 | 27,404,550 |
| 2021-03-11 | $6.50 | $6.70 | $6.41 | $6.59 | $6.35 | 23,456,270 |
| 2021-03-10 | $7.00 | $7.04 | $6.43 | $6.48 | $6.24 | 37,249,870 |
| 2021-03-09 | $6.12 | $6.13 | $5.85 | $5.92 | $5.70 | 7,243,650 |
| 2021-03-08 | $6.23 | $6.24 | $6.08 | $6.09 | $5.87 | 5,691,300 |
| 2021-03-05 | $6.08 | $6.22 | $6.02 | $6.19 | $5.96 | 7,695,800 |
| 2021-03-04 | $6.12 | $6.12 | $6.05 | $6.08 | $5.86 | 4,803,230 |
| 2021-03-03 | $6.08 | $6.13 | $6.04 | $6.11 | $5.89 | 4,754,310 |
| 2021-03-02 | $6.11 | $6.20 | $6.05 | $6.08 | $5.86 | 7,591,500 |
| 2021-03-01 | $6.14 | $6.38 | $6.10 | $6.14 | $5.92 | 12,704,760 |
| 2021-02-26 | $5.90 | $5.90 | $5.75 | $5.85 | $5.64 | 5,836,020 |
| 2021-02-25 | $6.03 | $6.06 | $5.91 | $5.91 | $5.69 | 5,552,700 |
| 2021-02-24 | $6.03 | $6.07 | $5.95 | $6.03 | $5.81 | 5,945,590 |
| 2021-02-23 | $6.10 | $6.12 | $5.94 | $6.05 | $5.83 | 6,154,240 |
| 2021-02-22 | $6.01 | $6.18 | $6.00 | $6.05 | $5.83 | 9,879,960 |
| 2021-02-19 | $5.92 | $6.05 | $5.92 | $6.03 | $5.81 | 6,467,640 |
| 2021-02-18 | $5.95 | $6.04 | $5.85 | $5.95 | $5.73 | 6,923,140 |
| 2021-02-17 | $5.92 | $5.92 | $5.92 | $5.92 | $5.70 | 0 |
| 2021-02-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.70 | 0 |
| 2021-02-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.70 | 0 |
| 2021-02-12 | $5.92 | $5.92 | $5.92 | $5.92 | $5.70 | 0 |
| 2021-02-11 | $5.92 | $5.92 | $5.92 | $5.92 | $5.70 | 0 |
| 2021-02-10 | $5.78 | $5.95 | $5.75 | $5.92 | $5.70 | 7,514,700 |
| 2021-02-09 | $5.50 | $5.75 | $5.50 | $5.70 | $5.49 | 5,619,060 |
| 2021-02-08 | $5.64 | $5.64 | $5.51 | $5.52 | $5.32 | 3,739,380 |
| 2021-02-05 | $5.59 | $5.74 | $5.55 | $5.58 | $5.38 | 3,803,820 |
| 2021-02-04 | $5.75 | $5.75 | $5.58 | $5.59 | $5.39 | 4,537,370 |
| 2021-02-03 | $5.89 | $5.92 | $5.76 | $5.76 | $5.55 | 4,227,920 |
| 2021-02-02 | $5.93 | $5.99 | $5.82 | $5.89 | $5.67 | 4,887,410 |
| 2021-02-01 | $5.73 | $6.03 | $5.73 | $5.99 | $5.77 | 7,270,950 |
| 2021-01-29 | $5.81 | $5.95 | $5.70 | $5.84 | $5.63 | 6,220,780 |
| 2021-01-28 | $5.95 | $5.95 | $5.79 | $5.81 | $5.60 | 5,000,670 |
| 2021-01-27 | $6.12 | $6.14 | $5.91 | $5.91 | $5.69 | 7,269,210 |
| 2021-01-26 | $6.14 | $6.21 | $6.05 | $6.08 | $5.86 | 6,497,410 |
| 2021-01-25 | $6.29 | $6.31 | $6.06 | $6.09 | $5.87 | 12,742,300 |
| 2021-01-22 | $6.46 | $6.50 | $6.33 | $6.34 | $6.11 | 10,045,890 |
| 2021-01-21 | $6.40 | $6.62 | $6.39 | $6.52 | $6.28 | 11,400,250 |
| 2021-01-20 | $6.50 | $6.60 | $6.34 | $6.40 | $6.17 | 11,484,270 |
| 2021-01-19 | $6.50 | $6.78 | $6.47 | $6.50 | $6.26 | 16,093,390 |
| 2021-01-18 | $6.55 | $6.68 | $6.44 | $6.50 | $6.26 | 16,136,760 |
| 2021-01-15 | $6.32 | $6.83 | $6.25 | $6.61 | $6.37 | 29,240,920 |
| 2021-01-14 | $5.94 | $6.56 | $5.92 | $6.37 | $6.14 | 23,946,290 |
| 2021-01-13 | $6.13 | $6.17 | $5.95 | $5.96 | $5.74 | 13,018,370 |
| 2021-01-12 | $6.19 | $6.33 | $6.03 | $6.18 | $5.95 | 21,604,070 |
| 2021-01-11 | $5.85 | $6.66 | $5.85 | $6.32 | $6.09 | 35,966,480 |
| 2021-01-08 | $5.39 | $5.77 | $5.39 | $5.65 | $5.44 | 10,996,890 |
| 2021-01-07 | $5.89 | $5.90 | $5.40 | $5.40 | $5.20 | 14,576,140 |
| 2021-01-06 | $5.97 | $5.99 | $5.82 | $5.89 | $5.67 | 6,964,890 |
| 2021-01-05 | $5.84 | $5.96 | $5.80 | $5.96 | $5.74 | 8,917,430 |
| 2021-01-04 | $5.87 | $5.89 | $5.76 | $5.84 | $5.63 | 7,014,380 |
| 2021-01-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.68 | 0 |
| 2020-12-31 | $5.85 | $5.94 | $5.85 | $5.90 | $5.68 | 4,192,760 |
| 2020-12-30 | $5.90 | $5.92 | $5.86 | $5.87 | $5.66 | 4,370,450 |
| 2020-12-29 | $5.86 | $5.98 | $5.86 | $5.93 | $5.71 | 3,658,270 |
| 2020-12-28 | $5.99 | $6.03 | $5.85 | $5.90 | $5.68 | 4,760,390 |
| 2020-12-25 | $5.94 | $6.01 | $5.83 | $5.91 | $5.69 | 4,956,700 |
| 2020-12-24 | $6.19 | $6.19 | $5.88 | $5.90 | $5.68 | 10,977,050 |
| 2020-12-23 | $6.31 | $6.32 | $6.16 | $6.19 | $5.96 | 8,244,940 |
| 2020-12-22 | $6.34 | $6.53 | $6.30 | $6.34 | $6.11 | 9,529,400 |
| 2020-12-21 | $6.30 | $6.37 | $6.24 | $6.34 | $6.11 | 6,446,860 |
| 2020-12-18 | $6.39 | $6.44 | $6.30 | $6.33 | $6.10 | 6,772,320 |
| 2020-12-17 | $6.24 | $6.53 | $6.21 | $6.45 | $6.21 | 11,183,000 |
| 2020-12-16 | $6.38 | $6.38 | $6.16 | $6.24 | $6.01 | 5,592,720 |
| 2020-12-15 | $6.23 | $6.45 | $6.23 | $6.33 | $6.10 | 6,189,720 |
| 2020-12-14 | $6.17 | $6.34 | $6.08 | $6.25 | $6.02 | 5,509,620 |
| 2020-12-11 | $6.33 | $6.36 | $6.05 | $6.12 | $5.90 | 7,460,870 |
| 2020-12-10 | $6.21 | $6.40 | $6.16 | $6.34 | $6.11 | 5,578,600 |
| 2020-12-09 | $6.49 | $6.54 | $6.22 | $6.22 | $5.99 | 8,062,310 |
| 2020-12-08 | $6.66 | $6.66 | $6.49 | $6.49 | $6.25 | 4,040,500 |
| 2020-12-07 | $6.77 | $6.79 | $6.58 | $6.61 | $6.37 | 5,063,710 |
| 2020-12-04 | $6.72 | $6.81 | $6.68 | $6.73 | $6.48 | 4,839,680 |
| 2020-12-03 | $6.69 | $6.78 | $6.68 | $6.71 | $6.46 | 7,681,030 |
| 2020-12-02 | $6.58 | $6.77 | $6.57 | $6.70 | $6.46 | 9,169,470 |
| 2020-12-01 | $6.45 | $6.66 | $6.43 | $6.59 | $6.35 | 7,555,370 |
| 2020-11-30 | $6.46 | $6.55 | $6.36 | $6.49 | $6.25 | 5,211,560 |
| 2020-11-27 | $6.41 | $6.50 | $6.36 | $6.44 | $6.20 | 5,115,000 |
| 2020-11-26 | $6.48 | $6.53 | $6.40 | $6.41 | $6.18 | 5,114,090 |
| 2020-11-25 | $6.57 | $6.61 | $6.40 | $6.44 | $6.20 | 10,773,630 |
| 2020-11-24 | $6.74 | $6.75 | $6.58 | $6.59 | $6.35 | 8,272,700 |
| 2020-11-23 | $6.86 | $6.87 | $6.68 | $6.73 | $6.48 | 9,468,770 |
| 2020-11-20 | $6.88 | $6.93 | $6.79 | $6.83 | $6.58 | 5,290,000 |
| 2020-11-19 | $6.80 | $6.90 | $6.70 | $6.87 | $6.62 | 5,640,620 |
| 2020-11-18 | $6.73 | $6.87 | $6.72 | $6.81 | $6.56 | 6,129,180 |
| 2020-11-17 | $6.92 | $6.93 | $6.69 | $6.73 | $6.48 | 8,852,930 |
| 2020-11-16 | $6.88 | $6.94 | $6.83 | $6.92 | $6.67 | 6,438,810 |
| 2020-11-13 | $6.85 | $6.96 | $6.75 | $6.87 | $6.62 | 8,919,010 |
| 2020-11-12 | $6.96 | $7.10 | $6.84 | $6.88 | $6.63 | 12,249,980 |
| 2020-11-11 | $7.13 | $7.17 | $6.87 | $7.06 | $6.80 | 17,690,570 |
| 2020-11-10 | $7.46 | $7.61 | $7.13 | $7.13 | $6.87 | 23,742,110 |
| 2020-11-09 | $7.44 | $7.53 | $7.36 | $7.43 | $7.16 | 20,442,800 |
| 2020-11-06 | $7.88 | $7.96 | $7.38 | $7.43 | $7.16 | 26,183,130 |
| 2020-11-05 | $7.38 | $7.85 | $7.36 | $7.80 | $7.51 | 30,537,830 |
| 2020-11-04 | $7.90 | $7.98 | $7.31 | $7.40 | $7.13 | 39,053,440 |
| 2020-11-03 | $7.46 | $8.24 | $7.37 | $7.97 | $7.68 | 42,602,600 |
| 2020-11-02 | $7.33 | $7.45 | $7.03 | $7.44 | $7.17 | 22,411,350 |
| 2020-10-30 | $8.10 | $8.11 | $7.30 | $7.33 | $7.06 | 37,440,430 |
| 2020-10-29 | $7.86 | $8.26 | $7.80 | $8.17 | $7.87 | 34,172,840 |
| 2020-10-28 | $7.98 | $8.06 | $7.79 | $7.95 | $7.66 | 16,453,670 |
| 2020-10-27 | $7.77 | $8.16 | $7.71 | $7.99 | $7.70 | 24,520,270 |
| 2020-10-26 | $7.63 | $7.83 | $7.55 | $7.83 | $7.54 | 12,212,630 |
| 2020-10-23 | $7.79 | $7.87 | $7.57 | $7.63 | $7.35 | 14,466,430 |
| 2020-10-22 | $7.72 | $7.91 | $7.55 | $7.79 | $7.51 | 15,843,490 |
| 2020-10-21 | $8.04 | $8.12 | $7.73 | $7.80 | $7.51 | 21,578,040 |
| 2020-10-20 | $7.99 | $8.12 | $7.80 | $8.07 | $7.77 | 25,494,340 |
| 2020-10-19 | $8.13 | $8.47 | $7.99 | $8.07 | $7.77 | 35,165,970 |
| 2020-10-16 | $7.50 | $8.44 | $7.44 | $8.22 | $7.92 | 47,705,490 |
| 2020-10-15 | $7.67 | $7.76 | $7.51 | $7.51 | $7.24 | 15,643,590 |
| 2020-10-14 | $7.76 | $7.94 | $7.66 | $7.70 | $7.42 | 20,312,730 |
| 2020-10-13 | $7.71 | $7.94 | $7.67 | $7.76 | $7.48 | 23,290,460 |
| 2020-10-12 | $7.49 | $7.85 | $7.44 | $7.74 | $7.46 | 22,820,930 |
| 2020-10-09 | $7.28 | $7.51 | $7.25 | $7.44 | $7.17 | 16,008,400 |
| 2020-10-08 | $7.15 | $7.15 | $7.15 | $7.15 | $6.89 | 0 |
| 2020-10-07 | $7.15 | $7.15 | $7.15 | $7.15 | $6.89 | 0 |
| 2020-10-06 | $7.15 | $7.15 | $7.15 | $7.15 | $6.89 | 0 |
| 2020-10-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.89 | 0 |
| 2020-10-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.89 | 0 |
| 2020-10-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.89 | 0 |
| 2020-09-30 | $7.24 | $7.31 | $7.05 | $7.15 | $6.89 | 12,528,740 |
| 2020-09-29 | $7.17 | $7.33 | $7.01 | $7.24 | $6.98 | 16,211,780 |
| 2020-09-28 | $7.26 | $7.29 | $7.05 | $7.06 | $6.80 | 12,916,970 |
| 2020-09-25 | $7.34 | $7.45 | $7.20 | $7.25 | $6.98 | 15,497,440 |
| 2020-09-24 | $7.68 | $7.85 | $7.19 | $7.34 | $7.07 | 32,609,420 |
| 2020-09-23 | $7.69 | $8.03 | $7.53 | $7.80 | $7.51 | 32,988,970 |
| 2020-09-22 | $7.58 | $8.15 | $7.45 | $7.78 | $7.50 | 39,924,230 |
| 2020-09-21 | $7.81 | $7.93 | $7.65 | $7.70 | $7.42 | 26,774,920 |
| 2020-09-18 | $7.82 | $8.10 | $7.60 | $7.80 | $7.51 | 30,060,090 |
| 2020-09-17 | $8.18 | $8.38 | $7.62 | $7.82 | $7.53 | 46,475,010 |
| 2020-09-16 | $8.39 | $8.48 | $8.01 | $8.13 | $7.83 | 29,321,610 |
| 2020-09-15 | $8.61 | $8.94 | $8.28 | $8.38 | $8.07 | 46,831,190 |
| 2020-09-14 | $7.41 | $8.69 | $7.29 | $8.68 | $8.36 | 84,705,650 |
| 2020-09-11 | $6.71 | $7.38 | $6.69 | $7.29 | $7.02 | 31,223,360 |
| 2020-09-10 | $7.41 | $7.57 | $6.65 | $6.80 | $6.55 | 41,659,130 |
| 2020-09-09 | $8.24 | $8.58 | $7.57 | $7.57 | $7.29 | 52,518,170 |
| 2020-09-08 | $8.28 | $8.48 | $8.06 | $8.43 | $8.12 | 48,200,460 |
| 2020-09-07 | $7.97 | $8.61 | $7.88 | $8.28 | $7.98 | 58,927,120 |
| 2020-09-04 | $7.70 | $8.17 | $7.59 | $8.01 | $7.72 | 48,851,810 |
| 2020-09-03 | $7.27 | $8.80 | $7.23 | $8.10 | $7.80 | 80,926,750 |
| 2020-09-02 | $7.02 | $7.46 | $6.96 | $7.34 | $7.07 | 31,139,930 |
| 2020-09-01 | $7.05 | $7.05 | $6.86 | $7.02 | $6.76 | 19,337,470 |
| 2020-08-31 | $7.31 | $7.31 | $7.05 | $7.08 | $6.82 | 22,534,580 |
| 2020-08-28 | $7.01 | $7.65 | $6.92 | $7.30 | $7.03 | 35,586,050 |
| 2020-08-27 | $7.01 | $7.16 | $6.78 | $7.08 | $6.82 | 25,763,550 |
| 2020-08-26 | $6.76 | $7.29 | $6.76 | $7.12 | $6.86 | 42,687,290 |
| 2020-08-25 | $6.92 | $7.08 | $6.77 | $6.82 | $6.57 | 30,375,100 |
| 2020-08-24 | $6.52 | $6.65 | $6.43 | $6.61 | $6.37 | 9,571,500 |
| 2020-08-21 | $6.48 | $6.56 | $6.45 | $6.50 | $6.26 | 8,429,120 |
| 2020-08-20 | $6.38 | $6.67 | $6.30 | $6.52 | $6.28 | 14,874,540 |
| 2020-08-19 | $6.59 | $6.59 | $6.38 | $6.41 | $6.18 | 10,227,120 |
| 2020-08-18 | $6.55 | $6.64 | $6.54 | $6.59 | $6.35 | 11,477,220 |
| 2020-08-17 | $6.44 | $6.57 | $6.38 | $6.56 | $6.32 | 12,392,660 |
| 2020-08-14 | $6.50 | $6.53 | $6.26 | $6.40 | $6.17 | 14,199,510 |
| 2020-08-13 | $6.58 | $6.60 | $6.48 | $6.50 | $6.26 | 8,134,960 |
| 2020-08-12 | $6.56 | $6.58 | $6.35 | $6.56 | $6.32 | 12,464,360 |
| 2020-08-11 | $6.75 | $6.80 | $6.53 | $6.54 | $6.30 | 13,411,560 |
| 2020-08-10 | $6.68 | $6.86 | $6.58 | $6.78 | $6.53 | 13,668,170 |
| 2020-08-07 | $6.90 | $6.92 | $6.61 | $6.70 | $6.46 | 24,405,880 |
| 2020-08-06 | $7.18 | $7.37 | $6.95 | $7.00 | $6.74 | 29,333,140 |
| 2020-08-05 | $7.02 | $7.17 | $6.84 | $7.17 | $6.91 | 30,053,650 |
| 2020-08-04 | $7.30 | $7.65 | $7.09 | $7.10 | $6.84 | 44,520,120 |
| 2020-08-03 | $7.07 | $7.49 | $6.97 | $7.40 | $7.13 | 51,714,190 |
| 2020-07-31 | $6.80 | $7.15 | $6.71 | $7.13 | $6.87 | 45,199,970 |
| 2020-07-30 | $6.74 | $7.24 | $6.66 | $6.92 | $6.67 | 65,810,750 |
| 2020-07-29 | $6.27 | $6.85 | $6.20 | $6.85 | $6.60 | 26,554,920 |
| 2020-07-28 | $6.42 | $6.45 | $6.12 | $6.23 | $6.00 | 25,922,890 |
| 2020-07-27 | $6.54 | $6.68 | $6.36 | $6.52 | $6.28 | 31,079,250 |
| 2020-07-24 | $6.36 | $6.83 | $6.27 | $6.39 | $6.16 | 43,324,180 |
| 2020-07-23 | $6.31 | $6.44 | $6.12 | $6.38 | $6.15 | 18,485,650 |
| 2020-07-22 | $6.35 | $6.47 | $6.31 | $6.37 | $6.14 | 22,041,920 |
| 2020-07-21 | $5.97 | $6.41 | $5.96 | $6.39 | $6.16 | 32,273,020 |
| 2020-07-20 | $5.88 | $5.99 | $5.86 | $5.99 | $5.77 | 9,992,900 |
| 2020-07-17 | $5.91 | $5.94 | $5.81 | $5.83 | $5.62 | 10,828,630 |
| 2020-07-16 | $6.26 | $6.31 | $5.88 | $5.90 | $5.68 | 20,907,500 |
| 2020-07-15 | $6.32 | $6.52 | $6.24 | $6.29 | $6.06 | 27,253,360 |
| 2020-07-14 | $6.29 | $6.45 | $6.14 | $6.26 | $6.03 | 21,488,750 |
| 2020-07-13 | $6.06 | $6.33 | $6.03 | $6.32 | $6.09 | 22,979,030 |
| 2020-07-10 | $6.15 | $6.26 | $6.06 | $6.06 | $5.84 | 18,868,470 |
| 2020-07-09 | $6.08 | $6.25 | $6.03 | $6.16 | $5.93 | 23,033,190 |
| 2020-07-08 | $6.00 | $6.09 | $5.94 | $6.07 | $5.85 | 16,794,510 |
| 2020-07-07 | $5.97 | $6.12 | $5.90 | $6.05 | $5.83 | 21,942,840 |
| 2020-07-06 | $5.83 | $5.97 | $5.80 | $5.95 | $5.73 | 13,174,650 |
| 2020-07-03 | $5.79 | $5.84 | $5.75 | $5.82 | $5.61 | 8,173,150 |
| 2020-07-02 | $5.72 | $5.78 | $5.69 | $5.77 | $5.56 | 7,056,800 |
| 2020-07-01 | $5.75 | $5.78 | $5.64 | $5.71 | $5.50 | 7,240,600 |
| 2020-06-30 | $5.69 | $5.78 | $5.69 | $5.75 | $5.54 | 5,776,520 |
| 2020-06-29 | $5.73 | $5.76 | $5.66 | $5.68 | $5.47 | 5,130,660 |
| 2020-06-26 | $5.72 | $5.72 | $5.72 | $5.72 | $5.51 | 0 |
| 2020-06-25 | $5.72 | $5.72 | $5.72 | $5.72 | $5.51 | 0 |
| 2020-06-24 | $5.83 | $5.85 | $5.70 | $5.72 | $5.51 | 7,312,020 |
| 2020-06-23 | $5.86 | $5.86 | $5.78 | $5.80 | $5.59 | 7,498,030 |
| 2020-06-22 | $5.95 | $5.97 | $5.84 | $5.86 | $5.65 | 10,677,470 |
| 2020-06-19 | $5.92 | $5.97 | $5.88 | $5.95 | $5.73 | 8,452,810 |
| 2020-06-18 | $6.12 | $6.14 | $5.92 | $5.94 | $5.72 | 17,510,390 |
| 2020-06-17 | $6.03 | $6.20 | $5.99 | $6.17 | $5.94 | 22,441,610 |
| 2020-06-16 | $5.96 | $6.04 | $5.94 | $6.01 | $5.79 | 14,652,230 |
| 2020-06-15 | $5.80 | $6.02 | $5.80 | $5.98 | $5.76 | 17,632,800 |
| 2020-06-12 | $5.75 | $5.87 | $5.70 | $5.83 | $5.62 | 9,054,700 |
| 2020-06-11 | $5.92 | $6.04 | $5.83 | $5.84 | $5.63 | 15,239,110 |
| 2020-06-10 | $5.82 | $5.89 | $5.73 | $5.86 | $5.65 | 7,334,490 |
| 2020-06-09 | $5.83 | $5.85 | $5.78 | $5.83 | $5.62 | 6,360,560 |
| 2020-06-08 | $5.88 | $5.92 | $5.81 | $5.83 | $5.62 | 6,169,390 |
| 2020-06-05 | $5.93 | $5.94 | $5.82 | $5.86 | $5.65 | 8,028,690 |
| 2020-06-04 | $5.82 | $5.94 | $5.79 | $5.92 | $5.70 | 12,051,470 |
| 2020-06-03 | $5.88 | $6.00 | $5.83 | $5.86 | $5.63 | 18,890,220 |
| 2020-06-02 | $5.77 | $5.85 | $5.71 | $5.81 | $5.58 | 8,645,650 |
| 2020-06-01 | $5.67 | $5.77 | $5.64 | $5.77 | $5.54 | 7,637,810 |
| 2020-05-29 | $5.65 | $5.71 | $5.59 | $5.65 | $5.43 | 5,364,360 |
| 2020-05-28 | $5.83 | $5.85 | $5.60 | $5.65 | $5.43 | 9,912,800 |
| 2020-05-27 | $5.91 | $5.92 | $5.80 | $5.82 | $5.59 | 10,314,580 |
| 2020-05-26 | $5.77 | $5.92 | $5.73 | $5.92 | $5.68 | 14,055,610 |
| 2020-05-25 | $5.75 | $5.86 | $5.73 | $5.76 | $5.53 | 9,775,680 |
| 2020-05-22 | $5.69 | $5.90 | $5.63 | $5.81 | $5.58 | 17,532,800 |
| 2020-05-21 | $5.62 | $5.71 | $5.57 | $5.68 | $5.45 | 7,803,800 |
| 2020-05-20 | $5.71 | $5.77 | $5.62 | $5.64 | $5.42 | 7,828,200 |
| 2020-05-19 | $5.95 | $5.96 | $5.73 | $5.79 | $5.56 | 13,466,510 |
| 2020-05-18 | $5.71 | $5.83 | $5.61 | $5.82 | $5.59 | 14,048,940 |
| 2020-05-15 | $5.63 | $5.78 | $5.63 | $5.67 | $5.44 | 7,788,350 |
| 2020-05-14 | $5.63 | $5.85 | $5.61 | $5.66 | $5.43 | 15,626,220 |
| 2020-05-13 | $5.45 | $5.73 | $5.41 | $5.73 | $5.50 | 13,962,480 |
| 2020-05-12 | $5.52 | $5.56 | $5.38 | $5.48 | $5.26 | 6,149,330 |
| 2020-05-11 | $5.51 | $5.55 | $5.49 | $5.52 | $5.30 | 4,711,340 |
| 2020-05-08 | $5.52 | $5.56 | $5.45 | $5.51 | $5.29 | 6,352,730 |
| 2020-05-07 | $5.60 | $5.60 | $5.49 | $5.50 | $5.28 | 5,424,230 |
| 2020-05-06 | $5.44 | $5.58 | $5.41 | $5.58 | $5.36 | 5,788,170 |
| 2020-05-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.29 | 0 |
| 2020-05-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.29 | 0 |
| 2020-05-01 | $5.51 | $5.51 | $5.51 | $5.51 | $5.29 | 0 |
| 2020-04-30 | $5.41 | $5.55 | $5.38 | $5.51 | $5.29 | 5,712,990 |
| 2020-04-29 | $5.46 | $5.46 | $5.35 | $5.38 | $5.17 | 4,930,540 |
| 2020-04-28 | $5.58 | $5.64 | $5.25 | $5.42 | $5.20 | 8,978,290 |
| 2020-04-27 | $5.64 | $5.68 | $5.54 | $5.58 | $5.36 | 6,477,030 |
| 2020-04-24 | $5.81 | $5.88 | $5.58 | $5.60 | $5.38 | 14,085,210 |
| 2020-04-23 | $5.93 | $6.05 | $5.81 | $5.83 | $5.60 | 17,745,050 |
| 2020-04-22 | $5.81 | $5.95 | $5.75 | $5.94 | $5.70 | 11,515,890 |
| 2020-04-21 | $5.93 | $6.04 | $5.78 | $5.86 | $5.63 | 17,623,200 |
| 2020-04-20 | $5.90 | $6.01 | $5.88 | $5.97 | $5.73 | 14,027,760 |
| 2020-04-17 | $6.08 | $6.16 | $5.85 | $5.91 | $5.67 | 23,187,270 |
| 2020-04-16 | $6.00 | $6.27 | $5.98 | $6.16 | $5.91 | 32,339,560 |
| 2020-04-15 | $5.86 | $6.20 | $5.85 | $6.09 | $5.85 | 36,250,510 |
| 2020-04-14 | $5.85 | $5.95 | $5.68 | $5.93 | $5.69 | 19,780,860 |
| 2020-04-13 | $5.81 | $6.06 | $5.77 | $5.87 | $5.64 | 23,269,300 |
| 2020-04-10 | $5.61 | $5.95 | $5.56 | $5.86 | $5.63 | 28,333,050 |
| 2020-04-09 | $5.61 | $5.66 | $5.56 | $5.65 | $5.43 | 11,237,650 |
| 2020-04-08 | $5.62 | $5.68 | $5.52 | $5.60 | $5.38 | 11,843,650 |
| 2020-04-07 | $5.68 | $5.73 | $5.56 | $5.65 | $5.43 | 15,456,180 |
| 2020-04-06 | $5.59 | $5.59 | $5.59 | $5.59 | $5.37 | 0 |
| 2020-04-03 | $5.44 | $5.64 | $5.40 | $5.59 | $5.37 | 13,034,100 |
| 2020-04-02 | $5.34 | $5.46 | $5.28 | $5.46 | $5.24 | 11,707,250 |
| 2020-04-01 | $5.50 | $5.57 | $5.36 | $5.38 | $5.17 | 12,422,120 |
| 2020-03-31 | $5.72 | $5.78 | $5.47 | $5.53 | $5.31 | 17,451,160 |
| 2020-03-30 | $5.90 | $6.08 | $5.67 | $5.67 | $5.44 | 27,317,250 |
| 2020-03-27 | $6.63 | $6.68 | $6.10 | $6.15 | $5.91 | 53,981,400 |
| 2020-03-26 | $6.59 | $6.59 | $6.59 | $6.59 | $6.33 | 7,842,460 |
| 2020-03-25 | $5.90 | $6.04 | $5.75 | $5.99 | $5.75 | 31,701,680 |
| 2020-03-24 | $5.90 | $5.90 | $5.68 | $5.85 | $5.62 | 23,608,710 |
| 2020-03-23 | $5.73 | $6.08 | $5.61 | $5.85 | $5.62 | 39,318,910 |
| 2020-03-20 | $5.48 | $5.77 | $5.40 | $5.77 | $5.54 | 22,536,790 |
| 2020-03-19 | $5.44 | $5.56 | $5.31 | $5.43 | $5.21 | 16,057,040 |
| 2020-03-18 | $5.78 | $5.95 | $5.50 | $5.50 | $5.28 | 22,379,540 |
| 2020-03-17 | $5.57 | $5.72 | $5.31 | $5.72 | $5.49 | 22,069,320 |
| 2020-03-16 | $5.64 | $5.98 | $5.56 | $5.69 | $5.46 | 37,617,300 |
| 2020-03-13 | $5.28 | $5.63 | $5.27 | $5.63 | $5.41 | 17,761,760 |
| 2020-03-12 | $5.48 | $5.66 | $5.37 | $5.56 | $5.34 | 17,474,690 |
| 2020-03-11 | $5.44 | $5.88 | $5.40 | $5.60 | $5.38 | 23,407,150 |
| 2020-03-10 | $5.37 | $5.45 | $5.22 | $5.44 | $5.22 | 15,972,170 |
| 2020-03-09 | $5.72 | $5.73 | $5.36 | $5.45 | $5.23 | 26,428,870 |
| 2020-03-06 | $5.36 | $5.88 | $5.33 | $5.68 | $5.45 | 39,500,960 |
| 2020-03-05 | $5.32 | $5.52 | $5.27 | $5.42 | $5.20 | 15,838,910 |
| 2020-03-04 | $5.29 | $5.32 | $5.21 | $5.26 | $5.05 | 6,761,470 |
| 2020-03-03 | $5.38 | $5.41 | $5.28 | $5.32 | $5.11 | 9,854,010 |
| 2020-03-02 | $5.20 | $5.41 | $5.20 | $5.34 | $5.13 | 10,063,360 |
| 2020-02-28 | $5.28 | $5.40 | $5.12 | $5.18 | $4.97 | 12,278,280 |
| 2020-02-27 | $5.31 | $5.36 | $5.29 | $5.33 | $5.12 | 6,139,550 |
| 2020-02-26 | $5.46 | $5.46 | $5.30 | $5.32 | $5.11 | 13,080,260 |
| 2020-02-25 | $5.33 | $5.55 | $5.27 | $5.51 | $5.29 | 19,338,680 |
| 2020-02-24 | $5.40 | $5.54 | $5.36 | $5.42 | $5.20 | 14,118,980 |
| 2020-02-21 | $5.30 | $5.40 | $5.25 | $5.39 | $5.18 | 12,686,390 |
| 2020-02-20 | $5.29 | $5.32 | $5.24 | $5.31 | $5.10 | 7,212,870 |
| 2020-02-19 | $5.39 | $5.39 | $5.25 | $5.26 | $5.05 | 10,110,380 |
| 2020-02-18 | $5.40 | $5.45 | $5.31 | $5.39 | $5.18 | 11,793,300 |
| 2020-02-17 | $5.29 | $5.38 | $5.29 | $5.37 | $5.16 | 9,945,980 |
| 2020-02-14 | $5.34 | $5.41 | $5.23 | $5.27 | $5.06 | 7,622,800 |
| 2020-02-13 | $5.48 | $5.48 | $5.26 | $5.33 | $5.12 | 12,211,650 |
| 2020-02-12 | $5.50 | $5.55 | $5.38 | $5.46 | $5.24 | 12,701,830 |
| 2020-02-11 | $5.32 | $5.59 | $5.25 | $5.58 | $5.36 | 16,840,860 |
| 2020-02-10 | $5.60 | $5.60 | $5.30 | $5.38 | $5.17 | 16,879,370 |
| 2020-02-07 | $5.70 | $5.86 | $5.46 | $5.56 | $5.34 | 32,365,810 |
| 2020-02-06 | $5.46 | $6.01 | $5.46 | $5.81 | $5.58 | 51,286,420 |
| 2020-02-05 | $4.96 | $5.46 | $4.93 | $5.46 | $5.24 | 27,244,070 |
| 2020-02-04 | $4.71 | $5.06 | $4.71 | $4.96 | $4.76 | 15,032,230 |
| 2020-02-03 | $5.15 | $5.16 | $4.64 | $4.72 | $4.53 | 14,806,610 |
| 2020-01-31 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2020-01-30 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2020-01-29 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2020-01-28 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2020-01-27 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2020-01-24 | $5.16 | $5.16 | $5.16 | $5.16 | $4.95 | 0 |
| 2020-01-23 | $5.20 | $5.28 | $5.08 | $5.16 | $4.95 | 9,199,450 |
| 2020-01-22 | $5.28 | $5.33 | $5.05 | $5.18 | $4.97 | 12,033,860 |
| 2020-01-21 | $5.19 | $5.45 | $5.18 | $5.30 | $5.09 | 18,691,360 |
| 2020-01-20 | $5.08 | $5.17 | $5.08 | $5.17 | $4.96 | 7,666,090 |
| 2020-01-17 | $5.07 | $5.09 | $5.03 | $5.05 | $4.85 | 2,808,290 |
| 2020-01-16 | $5.12 | $5.16 | $5.04 | $5.05 | $4.85 | 5,262,010 |
| 2020-01-15 | $5.15 | $5.16 | $5.10 | $5.14 | $4.94 | 5,161,120 |
| 2020-01-14 | $5.14 | $5.20 | $5.11 | $5.18 | $4.97 | 6,740,000 |
| 2020-01-13 | $5.12 | $5.15 | $5.06 | $5.11 | $4.91 | 4,532,700 |
| 2020-01-10 | $5.13 | $5.14 | $5.09 | $5.14 | $4.94 | 4,579,500 |
| 2020-01-09 | $5.10 | $5.13 | $5.07 | $5.12 | $4.92 | 4,824,090 |
| 2020-01-08 | $5.13 | $5.14 | $5.03 | $5.04 | $4.84 | 5,521,310 |
| 2020-01-07 | $5.11 | $5.16 | $5.09 | $5.16 | $4.95 | 5,302,770 |
| 2020-01-06 | $5.06 | $5.12 | $5.02 | $5.09 | $4.89 | 5,085,030 |
| 2020-01-03 | $5.08 | $5.09 | $5.03 | $5.07 | $4.87 | 4,358,300 |
| 2020-01-02 | $5.06 | $5.10 | $5.02 | $5.09 | $4.89 | 6,331,730 |
| 2020-01-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.85 | 0 |
| 2019-12-31 | $4.96 | $5.06 | $4.94 | $5.05 | $4.85 | 6,836,600 |
| 2019-12-30 | $4.95 | $4.98 | $4.86 | $4.96 | $4.76 | 4,110,230 |
| 2019-12-27 | $5.02 | $5.04 | $4.95 | $4.96 | $4.76 | 3,269,940 |
| 2019-12-26 | $5.01 | $5.01 | $4.92 | $5.00 | $4.80 | 3,767,150 |
| 2019-12-25 | $5.00 | $5.05 | $4.98 | $5.00 | $4.80 | 2,743,080 |
| 2019-12-24 | $4.97 | $5.01 | $4.93 | $5.00 | $4.80 | 3,290,800 |
| 2019-12-23 | $5.02 | $5.07 | $4.93 | $4.96 | $4.76 | 4,982,400 |
| 2019-12-20 | $5.09 | $5.09 | $5.01 | $5.01 | $4.81 | 3,429,590 |
| 2019-12-19 | $5.01 | $5.09 | $5.01 | $5.08 | $4.88 | 4,579,960 |
| 2019-12-18 | $5.04 | $5.06 | $5.00 | $5.02 | $4.82 | 3,864,900 |
| 2019-12-17 | $4.97 | $5.05 | $4.94 | $5.04 | $4.84 | 5,481,640 |
| 2019-12-16 | $4.91 | $4.97 | $4.89 | $4.96 | $4.76 | 3,996,700 |
| 2019-12-13 | $4.91 | $4.92 | $4.87 | $4.91 | $4.71 | 2,462,980 |
| 2019-12-12 | $4.90 | $4.93 | $4.85 | $4.87 | $4.68 | 2,581,500 |
| 2019-12-11 | $4.86 | $4.94 | $4.82 | $4.90 | $4.70 | 3,891,660 |
| 2019-12-10 | $4.81 | $4.87 | $4.81 | $4.85 | $4.66 | 2,176,510 |
| 2019-12-09 | $4.85 | $4.89 | $4.85 | $4.86 | $4.67 | 2,731,830 |
| 2019-12-06 | $4.86 | $4.93 | $4.80 | $4.89 | $4.70 | 4,405,640 |
| 2019-12-05 | $4.93 | $5.10 | $4.85 | $4.92 | $4.72 | 8,174,580 |
| 2019-12-04 | $4.84 | $4.87 | $4.79 | $4.84 | $4.65 | 2,227,410 |
| 2019-12-03 | $4.82 | $4.84 | $4.70 | $4.84 | $4.65 | 2,920,710 |
| 2019-12-02 | $4.82 | $4.86 | $4.70 | $4.78 | $4.59 | 3,122,200 |
| 2019-11-29 | $4.83 | $4.88 | $4.79 | $4.84 | $4.65 | 1,980,800 |
| 2019-11-28 | $4.93 | $4.93 | $4.82 | $4.83 | $4.64 | 2,623,700 |
| 2019-11-27 | $4.88 | $4.97 | $4.82 | $4.89 | $4.70 | 4,936,000 |
| 2019-11-26 | $4.92 | $4.95 | $4.87 | $4.87 | $4.68 | 2,997,190 |
| 2019-11-25 | $5.05 | $5.05 | $4.90 | $4.93 | $4.73 | 4,867,680 |
| 2019-11-22 | $5.14 | $5.18 | $4.99 | $5.02 | $4.82 | 2,932,840 |
| 2019-11-21 | $5.08 | $5.15 | $5.08 | $5.09 | $4.89 | 2,588,270 |
| 2019-11-20 | $5.08 | $5.22 | $5.05 | $5.15 | $4.95 | 5,431,580 |
| 2019-11-19 | $5.01 | $5.08 | $4.99 | $5.06 | $4.86 | 2,217,070 |
| 2019-11-18 | $4.95 | $5.02 | $4.90 | $4.99 | $4.79 | 2,581,590 |
| 2019-11-15 | $5.05 | $5.09 | $4.89 | $4.89 | $4.70 | 4,327,900 |
| 2019-11-14 | $5.08 | $5.12 | $4.99 | $5.09 | $4.89 | 4,035,850 |
| 2019-11-13 | $5.04 | $5.13 | $5.03 | $5.09 | $4.89 | 2,419,870 |
| 2019-11-12 | $5.02 | $5.09 | $4.99 | $5.08 | $4.88 | 3,731,570 |
| 2019-11-11 | $5.19 | $5.20 | $4.99 | $4.99 | $4.79 | 4,132,310 |
| 2019-11-08 | $5.23 | $5.27 | $5.17 | $5.18 | $4.97 | 2,976,600 |
| 2019-11-07 | $5.23 | $5.28 | $5.18 | $5.22 | $5.01 | 3,108,900 |
| 2019-11-06 | $5.28 | $5.33 | $5.20 | $5.22 | $5.01 | 4,284,810 |
| 2019-11-05 | $5.25 | $5.40 | $5.21 | $5.29 | $5.08 | 7,800,500 |
| 2019-11-04 | $5.33 | $5.34 | $5.20 | $5.22 | $5.01 | 4,379,300 |
| 2019-11-01 | $5.13 | $5.31 | $5.10 | $5.30 | $5.09 | 5,038,070 |
| 2019-10-31 | $5.22 | $5.25 | $5.15 | $5.15 | $4.95 | 3,451,680 |
| 2019-10-30 | $5.23 | $5.26 | $5.14 | $5.16 | $4.95 | 3,443,210 |
| 2019-10-29 | $5.29 | $5.35 | $5.24 | $5.25 | $5.04 | 4,541,100 |
| 2019-10-28 | $5.23 | $5.37 | $5.13 | $5.32 | $5.11 | 8,850,330 |
| 2019-10-25 | $5.09 | $5.19 | $5.06 | $5.16 | $4.95 | 3,321,020 |
| 2019-10-24 | $5.13 | $5.17 | $5.06 | $5.10 | $4.90 | 3,461,120 |
| 2019-10-23 | $5.10 | $5.23 | $5.07 | $5.14 | $4.94 | 5,385,950 |
| 2019-10-22 | $4.89 | $5.09 | $4.89 | $5.08 | $4.88 | 4,548,900 |
| 2019-10-21 | $4.87 | $5.01 | $4.80 | $4.94 | $4.74 | 8,649,070 |
| 2019-10-18 | $5.26 | $5.26 | $5.00 | $5.04 | $4.84 | 5,993,130 |
| 2019-10-17 | $5.23 | $5.28 | $5.19 | $5.26 | $5.05 | 2,416,740 |
| 2019-10-16 | $5.32 | $5.32 | $5.23 | $5.23 | $5.02 | 2,936,590 |
| 2019-10-15 | $5.31 | $5.31 | $5.23 | $5.27 | $5.06 | 3,387,200 |
| 2019-10-14 | $5.23 | $5.33 | $5.21 | $5.26 | $5.05 | 3,718,540 |
| 2019-10-11 | $5.23 | $5.24 | $5.16 | $5.21 | $5.00 | 2,357,900 |
| 2019-10-10 | $5.20 | $5.24 | $5.15 | $5.22 | $5.01 | 2,593,820 |
| 2019-10-09 | $5.14 | $5.20 | $5.10 | $5.17 | $4.96 | 2,052,500 |
| 2019-10-08 | $5.14 | $5.25 | $5.11 | $5.16 | $4.95 | 2,664,760 |
| 2019-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 0 |
| 2019-10-04 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 0 |
| 2019-10-03 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 0 |
| 2019-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 0 |
| 2019-10-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 0 |
| 2019-09-30 | $5.14 | $5.19 | $5.10 | $5.10 | $4.90 | 2,273,200 |
| 2019-09-27 | $5.12 | $5.19 | $5.07 | $5.13 | $4.93 | 3,243,500 |
| 2019-09-26 | $5.39 | $5.43 | $5.10 | $5.14 | $4.94 | 6,048,660 |
| 2019-09-25 | $5.50 | $5.50 | $5.37 | $5.41 | $5.19 | 4,984,270 |
| 2019-09-24 | $5.50 | $5.59 | $5.48 | $5.54 | $5.32 | 5,090,000 |
| 2019-09-23 | $5.58 | $5.59 | $5.42 | $5.48 | $5.26 | 4,525,380 |
| 2019-09-20 | $5.57 | $5.64 | $5.55 | $5.63 | $5.41 | 3,871,090 |
| 2019-09-19 | $5.57 | $5.59 | $5.46 | $5.58 | $5.36 | 3,295,650 |
| 2019-09-18 | $5.53 | $5.59 | $5.50 | $5.57 | $5.35 | 2,853,100 |
| 2019-09-17 | $5.68 | $5.71 | $5.48 | $5.53 | $5.31 | 6,449,570 |
| 2019-09-16 | $5.65 | $5.74 | $5.64 | $5.68 | $5.45 | 8,491,790 |
| 2019-09-13 | $5.62 | $5.62 | $5.62 | $5.62 | $5.40 | 0 |
| 2019-09-12 | $5.59 | $5.63 | $5.50 | $5.62 | $5.40 | 5,043,540 |
| 2019-09-11 | $5.68 | $5.73 | $5.55 | $5.58 | $5.36 | 8,627,970 |
| 2019-09-10 | $5.57 | $5.85 | $5.52 | $5.74 | $5.51 | 12,061,490 |
| 2019-09-09 | $5.49 | $5.60 | $5.46 | $5.59 | $5.37 | 6,565,710 |
| 2019-09-06 | $5.44 | $5.48 | $5.41 | $5.48 | $5.26 | 3,562,680 |
| 2019-09-05 | $5.46 | $5.52 | $5.41 | $5.44 | $5.22 | 5,724,040 |
| 2019-09-04 | $5.40 | $5.46 | $5.34 | $5.42 | $5.20 | 3,231,220 |
| 2019-09-03 | $5.41 | $5.45 | $5.38 | $5.43 | $5.21 | 3,418,900 |
| 2019-09-02 | $5.25 | $5.42 | $5.25 | $5.41 | $5.19 | 3,954,980 |
| 2019-08-30 | $5.40 | $5.42 | $5.20 | $5.25 | $5.04 | 4,618,430 |
| 2019-08-29 | $5.42 | $5.45 | $5.33 | $5.38 | $5.17 | 3,849,180 |
| 2019-08-28 | $5.55 | $5.56 | $5.40 | $5.42 | $5.20 | 5,581,410 |
| 2019-08-27 | $5.41 | $5.58 | $5.36 | $5.55 | $5.33 | 8,896,010 |
| 2019-08-26 | $5.22 | $5.46 | $5.22 | $5.34 | $5.13 | 6,511,170 |
| 2019-08-23 | $5.34 | $5.53 | $5.25 | $5.39 | $5.18 | 9,357,690 |
| 2019-08-22 | $5.27 | $5.28 | $5.23 | $5.27 | $5.06 | 2,717,180 |
| 2019-08-21 | $5.24 | $5.31 | $5.22 | $5.22 | $5.01 | 2,697,500 |
| 2019-08-20 | $5.21 | $5.35 | $5.19 | $5.24 | $5.03 | 5,674,000 |
| 2019-08-19 | $5.04 | $5.20 | $5.04 | $5.20 | $4.99 | 4,859,530 |
| 2019-08-16 | $5.00 | $5.10 | $4.99 | $5.04 | $4.84 | 4,240,390 |
| 2019-08-15 | $4.88 | $5.05 | $4.80 | $5.04 | $4.84 | 3,500,440 |
| 2019-08-14 | $5.03 | $5.05 | $4.96 | $4.97 | $4.77 | 2,263,700 |
| 2019-08-13 | $5.03 | $5.12 | $4.96 | $4.97 | $4.77 | 3,336,800 |
| 2019-08-12 | $4.84 | $5.29 | $4.78 | $5.15 | $4.95 | 4,885,050 |
| 2019-08-09 | $4.90 | $4.93 | $4.75 | $4.81 | $4.62 | 2,443,100 |
| 2019-08-08 | $4.82 | $4.89 | $4.82 | $4.86 | $4.67 | 2,343,270 |
| 2019-08-07 | $4.88 | $4.91 | $4.80 | $4.80 | $4.61 | 2,202,010 |
| 2019-08-06 | $5.12 | $5.12 | $4.70 | $4.84 | $4.65 | 6,155,110 |
| 2019-08-05 | $5.25 | $5.25 | $5.15 | $5.15 | $4.95 | 1,822,700 |
| 2019-08-02 | $5.36 | $5.36 | $5.15 | $5.20 | $4.99 | 4,941,210 |
| 2019-08-01 | $5.47 | $5.50 | $5.40 | $5.42 | $5.20 | 2,912,800 |
| 2019-07-31 | $5.40 | $5.68 | $5.40 | $5.50 | $5.28 | 6,488,720 |
| 2019-07-30 | $5.41 | $5.47 | $5.39 | $5.40 | $5.19 | 2,753,000 |
| 2019-07-29 | $5.44 | $5.45 | $5.35 | $5.39 | $5.18 | 2,545,400 |
| 2019-07-26 | $5.46 | $5.47 | $5.40 | $5.46 | $5.24 | 2,279,000 |
| 2019-07-25 | $5.43 | $5.50 | $5.42 | $5.47 | $5.25 | 1,998,500 |
| 2019-07-24 | $5.43 | $5.54 | $5.42 | $5.45 | $5.23 | 3,768,180 |
| 2019-07-23 | $5.42 | $5.46 | $5.37 | $5.43 | $5.21 | 1,806,340 |
| 2019-07-22 | $5.65 | $5.65 | $5.34 | $5.37 | $5.16 | 5,948,720 |
| 2019-07-19 | $5.53 | $5.68 | $5.53 | $5.60 | $5.38 | 2,536,820 |
| 2019-07-18 | $5.68 | $5.69 | $5.57 | $5.61 | $5.39 | 3,139,410 |
| 2019-07-17 | $5.76 | $5.79 | $5.70 | $5.72 | $5.49 | 2,567,730 |
| 2019-07-16 | $5.73 | $5.83 | $5.72 | $5.73 | $5.50 | 3,379,910 |
| 2019-07-15 | $5.58 | $5.71 | $5.50 | $5.70 | $5.47 | 3,983,410 |
| 2019-07-12 | $5.66 | $5.71 | $5.63 | $5.69 | $5.46 | 2,093,200 |
| 2019-07-11 | $5.63 | $5.75 | $5.62 | $5.65 | $5.43 | 2,479,200 |
| 2019-07-10 | $5.78 | $5.80 | $5.60 | $5.60 | $5.38 | 3,247,000 |
| 2019-07-09 | $5.73 | $5.79 | $5.71 | $5.76 | $5.53 | 1,767,500 |
| 2019-07-08 | $5.93 | $5.93 | $5.71 | $5.74 | $5.51 | 3,559,000 |
| 2019-07-05 | $5.93 | $5.94 | $5.88 | $5.93 | $5.69 | 2,061,100 |
| 2019-07-04 | $5.83 | $5.99 | $5.83 | $5.91 | $5.67 | 2,572,110 |
| 2019-07-03 | $5.92 | $5.93 | $5.85 | $5.87 | $5.64 | 2,585,700 |
| 2019-07-02 | $5.93 | $5.98 | $5.90 | $5.94 | $5.70 | 2,981,870 |
| 2019-07-01 | $5.96 | $5.99 | $5.89 | $5.97 | $5.73 | 4,929,550 |
| 2019-06-28 | $5.92 | $5.95 | $5.79 | $5.85 | $5.62 | 4,216,710 |
| 2019-06-27 | $6.00 | $6.05 | $5.93 | $5.95 | $5.71 | 6,660,790 |
| 2019-06-26 | $6.02 | $6.10 | $5.95 | $6.06 | $5.82 | 4,467,400 |
| 2019-06-25 | $6.08 | $6.10 | $5.93 | $6.01 | $5.77 | 6,097,270 |
| 2019-06-24 | $6.19 | $6.21 | $6.05 | $6.09 | $5.85 | 8,095,990 |
| 2019-06-21 | $6.15 | $6.37 | $6.10 | $6.23 | $5.98 | 12,703,490 |
| 2019-06-20 | $6.05 | $6.14 | $5.99 | $6.10 | $5.86 | 10,417,170 |
| 2019-06-19 | $5.97 | $6.02 | $5.91 | $5.91 | $5.67 | 4,679,590 |
| 2019-06-18 | $5.92 | $5.97 | $5.83 | $5.86 | $5.63 | 4,232,160 |
| 2019-06-17 | $5.84 | $6.12 | $5.84 | $5.97 | $5.73 | 6,391,460 |
| 2019-06-14 | $5.99 | $6.07 | $5.81 | $5.84 | $5.61 | 4,832,350 |
| 2019-06-13 | $5.98 | $6.04 | $5.90 | $5.99 | $5.75 | 4,554,500 |
| 2019-06-12 | $6.05 | $6.12 | $5.96 | $5.99 | $5.75 | 6,942,170 |
| 2019-06-11 | $5.81 | $6.10 | $5.76 | $6.09 | $5.85 | 10,173,980 |
| 2019-06-10 | $5.86 | $5.93 | $5.68 | $5.78 | $5.55 | 5,682,870 |
| 2019-06-07 | $5.86 | $5.86 | $5.86 | $5.86 | $5.63 | 0 |
| 2019-06-06 | $5.97 | $6.07 | $5.83 | $5.86 | $5.63 | 6,274,200 |
| 2019-06-05 | $6.22 | $6.24 | $6.00 | $6.02 | $5.78 | 7,826,010 |
| 2019-06-04 | $6.18 | $6.24 | $6.05 | $6.12 | $5.88 | 10,058,900 |
| 2019-06-03 | $6.13 | $6.47 | $6.01 | $6.26 | $6.01 | 21,669,010 |
| 2019-05-31 | $6.03 | $6.40 | $5.93 | $6.23 | $5.98 | 23,270,260 |
| 2019-05-30 | $6.19 | $6.21 | $5.71 | $5.88 | $5.65 | 19,498,360 |
| 2019-05-29 | $6.25 | $6.39 | $6.11 | $6.29 | $6.04 | 19,267,250 |
| 2019-05-28 | $6.59 | $6.59 | $6.19 | $6.40 | $6.15 | 36,579,770 |
| 2019-05-27 | $6.09 | $6.09 | $6.09 | $6.09 | $5.85 | 3,460,200 |
| 2019-05-24 | $5.63 | $5.72 | $5.50 | $5.54 | $5.32 | 4,314,800 |
| 2019-05-23 | $5.73 | $5.78 | $5.63 | $5.65 | $5.43 | 4,291,750 |
| 2019-05-22 | $5.80 | $5.86 | $5.66 | $5.74 | $5.51 | 4,984,000 |
| 2019-05-21 | $5.64 | $5.80 | $5.60 | $5.78 | $5.55 | 5,252,800 |
| 2019-05-20 | $5.72 | $5.72 | $5.50 | $5.64 | $5.42 | 4,914,660 |
| 2019-05-17 | $5.98 | $6.01 | $5.68 | $5.71 | $5.48 | 7,374,900 |
| 2019-05-16 | $6.01 | $6.02 | $5.92 | $5.98 | $5.74 | 7,111,500 |
| 2019-05-15 | $5.95 | $6.11 | $5.90 | $6.06 | $5.74 | 7,932,090 |
| 2019-05-14 | $5.97 | $6.01 | $5.85 | $5.88 | $5.57 | 5,937,940 |
| 2019-05-13 | $6.04 | $6.04 | $5.92 | $5.98 | $5.67 | 6,432,700 |
| 2019-05-10 | $5.87 | $5.97 | $5.68 | $5.97 | $5.66 | 10,337,600 |
| 2019-05-09 | $5.88 | $5.94 | $5.72 | $5.74 | $5.44 | 5,741,200 |
| 2019-05-08 | $5.74 | $5.98 | $5.68 | $5.85 | $5.54 | 8,026,000 |
| 2019-05-07 | $5.58 | $5.90 | $5.58 | $5.86 | $5.55 | 10,885,500 |
| 2019-05-06 | $5.98 | $6.04 | $5.54 | $5.56 | $5.27 | 11,509,850 |
| 2019-05-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.83 | 0 |
| 2019-05-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.83 | 0 |
| 2019-05-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.83 | 0 |
| 2019-04-30 | $5.84 | $6.22 | $5.84 | $6.15 | $5.83 | 9,585,770 |
| 2019-04-29 | $6.27 | $6.32 | $5.75 | $5.87 | $5.56 | 11,114,650 |
| 2019-04-26 | $6.30 | $6.38 | $6.22 | $6.25 | $5.92 | 7,955,890 |
| 2019-04-25 | $6.79 | $6.83 | $6.30 | $6.33 | $6.00 | 12,666,730 |
| 2019-04-24 | $6.73 | $6.82 | $6.66 | $6.78 | $6.42 | 7,732,380 |
| 2019-04-23 | $6.79 | $6.88 | $6.68 | $6.68 | $6.33 | 8,259,170 |
| 2019-04-22 | $6.96 | $6.96 | $6.77 | $6.79 | $6.43 | 13,503,100 |
| 2019-04-19 | $7.15 | $7.23 | $7.00 | $7.06 | $6.69 | 16,110,060 |
| 2019-04-18 | $6.89 | $7.14 | $6.86 | $7.00 | $6.63 | 14,687,790 |
| 2019-04-17 | $6.90 | $6.92 | $6.79 | $6.86 | $6.50 | 9,110,990 |
| 2019-04-16 | $6.66 | $6.84 | $6.63 | $6.84 | $6.48 | 7,337,790 |
| 2019-04-15 | $6.84 | $6.90 | $6.67 | $6.70 | $6.35 | 7,862,250 |
| 2019-04-12 | $6.90 | $6.91 | $6.71 | $6.78 | $6.42 | 10,036,800 |
| 2019-04-11 | $7.24 | $7.29 | $6.87 | $6.92 | $6.56 | 17,880,660 |
| 2019-04-10 | $6.90 | $7.25 | $6.89 | $7.16 | $6.78 | 24,958,700 |
| 2019-04-09 | $6.87 | $6.97 | $6.83 | $6.93 | $6.57 | 11,292,100 |
| 2019-04-08 | $7.09 | $7.14 | $6.71 | $6.82 | $6.46 | 23,809,980 |
| 2019-04-05 | $7.09 | $7.09 | $7.09 | $7.09 | $6.72 | 0 |
| 2019-04-04 | $7.22 | $7.24 | $7.06 | $7.09 | $6.72 | 16,938,320 |
| 2019-04-03 | $7.09 | $7.22 | $7.06 | $7.18 | $6.80 | 17,945,550 |
| 2019-04-02 | $7.28 | $7.45 | $7.15 | $7.20 | $6.82 | 30,765,850 |
| 2019-04-01 | $7.09 | $7.33 | $7.08 | $7.23 | $6.85 | 31,727,950 |
| 2019-03-29 | $7.00 | $7.20 | $6.86 | $7.16 | $6.78 | 22,624,500 |
| 2019-03-28 | $7.50 | $7.61 | $7.09 | $7.10 | $6.73 | 30,369,790 |
| 2019-03-27 | $7.67 | $7.97 | $7.48 | $7.76 | $7.35 | 29,520,660 |
| 2019-03-26 | $8.32 | $8.32 | $7.50 | $7.66 | $7.26 | 38,021,550 |
| 2019-03-25 | $7.90 | $8.57 | $7.78 | $8.11 | $7.68 | 58,664,050 |
| 2019-03-22 | $7.45 | $8.18 | $7.39 | $8.11 | $7.68 | 58,578,740 |
| 2019-03-21 | $7.24 | $7.75 | $7.18 | $7.55 | $7.15 | 47,199,150 |
| 2019-03-20 | $7.29 | $7.73 | $7.18 | $7.37 | $6.98 | 35,090,890 |
| 2019-03-19 | $7.18 | $7.50 | $7.03 | $7.45 | $7.06 | 34,966,980 |
| 2019-03-18 | $7.43 | $7.52 | $7.04 | $7.25 | $6.87 | 30,741,610 |
| 2019-03-15 | $7.00 | $7.37 | $7.00 | $7.22 | $6.84 | 34,906,400 |
| 2019-03-14 | $7.09 | $7.54 | $6.70 | $6.94 | $6.58 | 33,982,960 |
| 2019-03-13 | $7.22 | $7.75 | $7.16 | $7.29 | $6.91 | 53,207,990 |
| 2019-03-12 | $6.97 | $7.30 | $6.92 | $7.12 | $6.75 | 44,124,090 |
| 2019-03-11 | $6.59 | $7.08 | $6.59 | $7.01 | $6.64 | 29,384,910 |
| 2019-03-08 | $6.88 | $6.90 | $6.58 | $6.58 | $6.23 | 30,472,550 |
| 2019-03-07 | $6.95 | $7.10 | $6.81 | $6.99 | $6.62 | 38,108,580 |
| 2019-03-06 | $7.10 | $7.19 | $6.88 | $7.13 | $6.76 | 45,457,710 |
| 2019-03-05 | $6.70 | $7.38 | $6.63 | $7.15 | $6.77 | 58,748,430 |
| 2019-03-04 | $6.70 | $7.00 | $6.53 | $6.85 | $6.49 | 58,040,100 |
| 2019-03-01 | $6.52 | $6.63 | $6.20 | $6.47 | $6.13 | 52,372,610 |
| 2019-02-28 | $6.46 | $6.81 | $6.44 | $6.73 | $6.38 | 79,089,250 |
| 2019-02-27 | $6.70 | $7.10 | $6.03 | $6.19 | $5.87 | 62,011,690 |
| 2019-02-26 | $5.93 | $6.45 | $5.89 | $6.45 | $6.11 | 25,114,070 |
| 2019-02-25 | $5.75 | $5.90 | $5.66 | $5.86 | $5.55 | 30,477,200 |
| 2019-02-22 | $5.41 | $5.67 | $5.39 | $5.65 | $5.35 | 21,683,530 |
| 2019-02-21 | $5.45 | $5.65 | $5.41 | $5.46 | $5.17 | 21,203,560 |
| 2019-02-20 | $5.48 | $5.48 | $5.36 | $5.46 | $5.17 | 10,741,400 |
| 2019-02-19 | $5.38 | $5.56 | $5.31 | $5.47 | $5.18 | 20,485,820 |
| 2019-02-18 | $5.22 | $5.38 | $5.18 | $5.38 | $5.10 | 17,501,390 |
| 2019-02-15 | $5.18 | $5.25 | $5.13 | $5.17 | $4.90 | 12,010,560 |
| 2019-02-14 | $5.20 | $5.44 | $5.16 | $5.25 | $4.97 | 18,329,110 |
| 2019-02-13 | $5.19 | $5.25 | $5.10 | $5.23 | $4.96 | 15,031,810 |
| 2019-02-12 | $5.07 | $5.24 | $5.02 | $5.24 | $4.97 | 15,888,710 |
| 2019-02-11 | $4.92 | $5.04 | $4.80 | $5.04 | $4.78 | 10,886,610 |
| 2019-02-08 | $4.91 | $4.91 | $4.91 | $4.91 | $4.65 | 0 |
| 2019-02-07 | $4.91 | $4.91 | $4.91 | $4.91 | $4.65 | 0 |
| 2019-02-06 | $4.91 | $4.91 | $4.91 | $4.91 | $4.65 | 0 |
| 2019-02-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.65 | 0 |
| 2019-02-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.65 | 0 |
| 2019-02-01 | $4.81 | $4.93 | $4.75 | $4.91 | $4.65 | 9,127,480 |
| 2019-01-31 | $5.05 | $5.09 | $4.57 | $4.71 | $4.46 | 18,505,600 |
| 2019-01-30 | $5.22 | $5.38 | $4.97 | $4.97 | $4.71 | 27,848,850 |
| 2019-01-29 | $6.06 | $6.07 | $5.46 | $5.52 | $5.23 | 31,717,340 |
| 2019-01-28 | $5.86 | $6.06 | $5.70 | $6.00 | $5.69 | 32,512,840 |
| 2019-01-25 | $5.73 | $6.12 | $5.68 | $5.71 | $5.41 | 33,855,480 |
| 2019-01-24 | $5.70 | $6.14 | $5.58 | $5.78 | $5.48 | 33,470,740 |
| 2019-01-23 | $5.43 | $5.63 | $5.36 | $5.59 | $5.30 | 16,092,010 |
| 2019-01-22 | $5.45 | $5.68 | $5.44 | $5.51 | $5.22 | 14,944,150 |
| 2019-01-21 | $5.42 | $5.56 | $5.41 | $5.47 | $5.18 | 7,921,430 |
| 2019-01-18 | $5.57 | $5.57 | $5.31 | $5.51 | $5.22 | 20,358,440 |
| 2019-01-17 | $5.54 | $5.76 | $5.48 | $5.63 | $5.33 | 28,861,190 |
| 2019-01-16 | $5.53 | $5.61 | $5.36 | $5.45 | $5.16 | 19,562,840 |
| 2019-01-15 | $5.28 | $5.59 | $5.25 | $5.50 | $5.21 | 21,595,850 |
| 2019-01-14 | $5.27 | $5.44 | $5.23 | $5.34 | $5.06 | 17,130,400 |
| 2019-01-11 | $5.26 | $5.33 | $5.18 | $5.24 | $4.97 | 15,747,350 |
| 2019-01-10 | $5.37 | $5.65 | $5.30 | $5.34 | $5.06 | 25,371,320 |
| 2019-01-09 | $5.22 | $5.66 | $5.16 | $5.42 | $5.14 | 35,115,820 |
| 2019-01-08 | $5.30 | $5.37 | $5.13 | $5.25 | $4.97 | 21,162,360 |
| 2019-01-07 | $5.19 | $5.35 | $5.13 | $5.26 | $4.98 | 27,309,050 |
| 2019-01-04 | $4.89 | $5.25 | $4.85 | $5.23 | $4.96 | 22,407,350 |
| 2019-01-03 | $5.15 | $5.18 | $4.93 | $4.94 | $4.68 | 18,441,150 |
| 2019-01-02 | $5.17 | $5.35 | $5.02 | $5.14 | $4.87 | 21,016,100 |
| 2019-01-01 | $5.17 | $5.17 | $5.17 | $5.17 | $4.90 | 0 |
| 2018-12-31 | $5.17 | $5.17 | $5.17 | $5.17 | $4.90 | 0 |
| 2018-12-28 | $5.05 | $5.37 | $5.00 | $5.17 | $4.90 | 27,738,340 |
| 2018-12-27 | $5.21 | $5.25 | $4.92 | $4.95 | $4.69 | 19,489,100 |
| 2018-12-26 | $4.98 | $4.98 | $4.98 | $4.98 | $4.72 | 0 |
| 2018-12-25 | $4.98 | $4.98 | $4.98 | $4.98 | $4.72 | 0 |
| 2018-12-24 | $4.91 | $4.99 | $4.88 | $4.98 | $4.72 | 11,201,680 |
| 2018-12-21 | $5.12 | $5.27 | $5.00 | $5.06 | $4.79 | 17,428,980 |
| 2018-12-20 | $4.97 | $5.30 | $4.96 | $5.16 | $4.89 | 22,520,360 |
| 2018-12-19 | $4.99 | $5.12 | $4.93 | $5.00 | $4.74 | 13,856,280 |
| 2018-12-18 | $4.91 | $5.16 | $4.80 | $5.05 | $4.78 | 19,085,950 |
| 2018-12-17 | $4.87 | $5.03 | $4.86 | $4.91 | $4.65 | 11,447,400 |
| 2018-12-14 | $5.16 | $5.16 | $4.91 | $4.91 | $4.65 | 16,033,100 |
| 2018-12-13 | $5.24 | $5.31 | $5.13 | $5.15 | $4.88 | 18,482,000 |
| 2018-12-12 | $5.30 | $5.35 | $5.16 | $5.27 | $4.99 | 16,709,100 |
| 2018-12-11 | $5.28 | $5.38 | $5.19 | $5.24 | $4.97 | 15,676,510 |
| 2018-12-10 | $5.38 | $5.42 | $5.16 | $5.28 | $5.00 | 17,429,490 |
| 2018-12-07 | $5.69 | $5.69 | $5.27 | $5.38 | $5.10 | 33,507,990 |
| 2018-12-06 | $5.52 | $5.79 | $5.45 | $5.64 | $5.34 | 39,952,230 |
| 2018-12-05 | $5.52 | $5.80 | $5.52 | $5.53 | $5.24 | 67,187,680 |
| 2018-12-04 | $6.42 | $6.86 | $6.11 | $6.13 | $5.81 | 97,043,230 |
| 2018-12-03 | $5.76 | $6.24 | $5.73 | $6.24 | $5.91 | 65,946,100 |
| 2018-11-30 | $5.44 | $5.85 | $5.25 | $5.67 | $5.37 | 40,664,380 |
| 2018-11-29 | $5.50 | $5.91 | $5.39 | $5.40 | $5.12 | 34,920,340 |
| 2018-11-28 | $6.37 | $6.38 | $5.87 | $5.87 | $5.56 | 68,366,110 |
| 2018-11-27 | $6.03 | $6.52 | $5.85 | $6.52 | $6.18 | 71,770,400 |
| 2018-11-26 | $5.66 | $6.31 | $5.66 | $5.93 | $5.62 | 50,704,290 |
| 2018-11-23 | $6.16 | $6.36 | $5.78 | $5.78 | $5.48 | 56,592,670 |
| 2018-11-22 | $5.84 | $6.42 | $5.70 | $6.42 | $6.08 | 57,083,550 |
| 2018-11-21 | $5.80 | $5.84 | $5.39 | $5.84 | $5.53 | 48,446,820 |
| 2018-11-20 | $5.70 | $5.77 | $5.20 | $5.31 | $5.03 | 47,717,460 |
| 2018-11-19 | $5.78 | $5.78 | $5.77 | $5.78 | $5.48 | 17,736,040 |
| 2018-11-16 | $5.25 | $5.25 | $5.10 | $5.25 | $4.97 | 15,735,120 |
| 2018-11-15 | $4.75 | $4.77 | $4.57 | $4.77 | $4.52 | 8,755,650 |
| 2018-11-14 | $4.25 | $4.57 | $4.25 | $4.34 | $4.11 | 11,704,440 |
| 2018-11-13 | $4.10 | $4.34 | $4.07 | $4.23 | $4.01 | 8,136,540 |
| 2018-11-12 | $4.04 | $4.17 | $3.97 | $4.16 | $3.94 | 5,686,000 |
| 2018-11-09 | $3.98 | $4.07 | $3.93 | $4.03 | $3.82 | 3,216,540 |
| 2018-11-08 | $4.06 | $4.09 | $3.99 | $4.01 | $3.80 | 4,814,200 |
| 2018-11-07 | $4.09 | $4.17 | $4.01 | $4.03 | $3.82 | 8,435,190 |
| 2018-11-06 | $3.94 | $4.14 | $3.85 | $4.12 | $3.90 | 7,752,180 |
| 2018-11-05 | $3.92 | $4.00 | $3.89 | $3.97 | $3.76 | 5,058,590 |
| 2018-11-02 | $3.91 | $3.94 | $3.87 | $3.92 | $3.71 | 4,087,100 |
| 2018-11-01 | $3.81 | $3.93 | $3.80 | $3.83 | $3.63 | 3,811,940 |
| 2018-10-31 | $3.76 | $3.85 | $3.75 | $3.81 | $3.61 | 2,650,800 |
| 2018-10-30 | $3.71 | $3.78 | $3.65 | $3.76 | $3.56 | 2,155,010 |
| 2018-10-29 | $3.85 | $3.85 | $3.70 | $3.72 | $3.52 | 2,281,940 |
| 2018-10-26 | $3.83 | $3.84 | $3.73 | $3.76 | $3.56 | 3,136,990 |
| 2018-10-25 | $3.75 | $3.80 | $3.66 | $3.76 | $3.56 | 4,239,250 |
| 2018-10-24 | $3.67 | $3.98 | $3.62 | $3.86 | $3.66 | 6,937,540 |
| 2018-10-23 | $3.76 | $3.77 | $3.63 | $3.67 | $3.48 | 3,905,790 |
| 2018-10-22 | $3.58 | $3.81 | $3.55 | $3.70 | $3.51 | 5,227,870 |
| 2018-10-19 | $3.43 | $3.56 | $3.33 | $3.54 | $3.35 | 4,676,440 |
| 2018-10-18 | $3.56 | $3.56 | $3.40 | $3.47 | $3.29 | 4,636,800 |
| 2018-10-17 | $3.70 | $3.70 | $3.52 | $3.57 | $3.38 | 2,969,930 |
| 2018-10-16 | $3.70 | $3.74 | $3.49 | $3.61 | $3.42 | 3,455,700 |
| 2018-10-15 | $3.81 | $3.92 | $3.67 | $3.70 | $3.51 | 2,788,740 |
| 2018-10-12 | $4.00 | $4.02 | $3.65 | $3.82 | $3.62 | 4,740,830 |
| 2018-10-11 | $4.30 | $4.38 | $4.01 | $4.01 | $3.80 | 5,297,740 |
| 2018-10-10 | $4.48 | $4.48 | $4.41 | $4.46 | $4.23 | 1,913,300 |
| 2018-10-09 | $4.46 | $4.52 | $4.40 | $4.44 | $4.21 | 2,048,770 |
| 2018-10-08 | $4.71 | $4.71 | $4.43 | $4.44 | $4.21 | 3,489,700 |
| 2018-10-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.46 | 0 |
| 2018-10-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.46 | 0 |
| 2018-10-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.46 | 0 |
| 2018-10-02 | $4.71 | $4.71 | $4.71 | $4.71 | $4.46 | 0 |
| 2018-10-01 | $4.71 | $4.71 | $4.71 | $4.71 | $4.46 | 0 |
| 2018-09-28 | $4.63 | $4.72 | $4.60 | $4.71 | $4.46 | 2,294,150 |
| 2018-09-27 | $4.63 | $4.71 | $4.61 | $4.62 | $4.38 | 2,229,350 |
| 2018-09-26 | $4.73 | $4.77 | $4.67 | $4.68 | $4.43 | 2,783,370 |
| 2018-09-25 | $4.64 | $4.69 | $4.62 | $4.67 | $4.42 | 1,685,400 |
| 2018-09-24 | $4.65 | $4.65 | $4.65 | $4.65 | $4.41 | 0 |
| 2018-09-21 | $4.65 | $4.68 | $4.59 | $4.65 | $4.41 | 2,223,490 |
| 2018-09-20 | $4.62 | $4.71 | $4.62 | $4.63 | $4.39 | 1,668,570 |
| 2018-09-19 | $4.69 | $4.71 | $4.64 | $4.65 | $4.41 | 2,780,160 |
| 2018-09-18 | $4.60 | $4.66 | $4.55 | $4.64 | $4.40 | 2,368,710 |
| 2018-09-17 | $4.54 | $4.62 | $4.44 | $4.60 | $4.36 | 2,587,540 |
| 2018-09-14 | $4.60 | $4.61 | $4.51 | $4.55 | $4.31 | 1,315,500 |
| 2018-09-13 | $4.58 | $4.61 | $4.48 | $4.59 | $4.35 | 3,002,320 |
| 2018-09-12 | $4.64 | $4.66 | $4.54 | $4.56 | $4.32 | 2,861,620 |
| 2018-09-11 | $4.49 | $4.65 | $4.47 | $4.62 | $4.38 | 4,076,320 |
| 2018-09-10 | $4.50 | $4.59 | $4.48 | $4.48 | $4.24 | 3,707,800 |
| 2018-09-07 | $4.44 | $4.52 | $4.40 | $4.50 | $4.26 | 2,583,200 |
| 2018-09-06 | $4.47 | $4.55 | $4.41 | $4.43 | $4.20 | 2,117,800 |
| 2018-09-05 | $4.47 | $4.58 | $4.45 | $4.48 | $4.24 | 3,601,210 |
| 2018-09-04 | $4.40 | $4.48 | $4.34 | $4.46 | $4.23 | 1,989,710 |
| 2018-09-03 | $4.42 | $4.49 | $4.25 | $4.41 | $4.18 | 2,545,100 |
| 2018-08-31 | $4.55 | $4.60 | $4.40 | $4.42 | $4.19 | 2,692,200 |
| 2018-08-30 | $4.66 | $4.68 | $4.53 | $4.56 | $4.32 | 2,178,810 |
| 2018-08-29 | $4.69 | $4.69 | $4.63 | $4.66 | $4.42 | 1,790,590 |
| 2018-08-28 | $4.71 | $4.79 | $4.65 | $4.69 | $4.44 | 3,006,880 |
| 2018-08-27 | $4.67 | $4.76 | $4.62 | $4.74 | $4.49 | 2,417,050 |
| 2018-08-24 | $4.66 | $4.69 | $4.61 | $4.65 | $4.41 | 1,515,600 |
| 2018-08-23 | $4.62 | $4.71 | $4.58 | $4.65 | $4.41 | 2,317,700 |
| 2018-08-22 | $4.69 | $4.72 | $4.62 | $4.62 | $4.38 | 1,753,900 |
| 2018-08-21 | $4.61 | $4.71 | $4.57 | $4.68 | $4.43 | 2,206,060 |
| 2018-08-20 | $4.66 | $4.71 | $4.49 | $4.62 | $4.38 | 3,277,030 |
| 2018-08-17 | $4.84 | $4.87 | $4.66 | $4.66 | $4.42 | 2,337,690 |
| 2018-08-16 | $4.79 | $4.85 | $4.71 | $4.81 | $4.56 | 1,688,030 |
| 2018-08-15 | $4.92 | $4.92 | $4.80 | $4.81 | $4.56 | 2,423,200 |
| 2018-08-14 | $4.90 | $4.94 | $4.82 | $4.92 | $4.66 | 2,353,600 |
| 2018-08-13 | $4.78 | $4.93 | $4.74 | $4.92 | $4.66 | 2,770,180 |
| 2018-08-10 | $4.80 | $4.94 | $4.79 | $4.86 | $4.60 | 2,870,930 |
| 2018-08-09 | $4.69 | $4.85 | $4.63 | $4.80 | $4.55 | 3,108,030 |
| 2018-08-08 | $4.79 | $4.80 | $4.68 | $4.69 | $4.44 | 2,160,320 |
| 2018-08-07 | $4.69 | $4.84 | $4.63 | $4.80 | $4.55 | 3,043,720 |
| 2018-08-06 | $4.85 | $4.88 | $4.65 | $4.69 | $4.44 | 2,672,800 |
| 2018-08-03 | $4.91 | $4.93 | $4.85 | $4.85 | $4.60 | 1,841,330 |
| 2018-08-02 | $5.06 | $5.07 | $4.77 | $4.90 | $4.64 | 4,459,450 |
| 2018-08-01 | $5.11 | $5.15 | $5.06 | $5.08 | $4.81 | 2,612,700 |
| 2018-07-31 | $5.10 | $5.14 | $5.05 | $5.11 | $4.84 | 2,166,450 |
| 2018-07-30 | $5.25 | $5.28 | $5.09 | $5.14 | $4.87 | 4,296,330 |
| 2018-07-27 | $5.22 | $5.28 | $5.17 | $5.23 | $4.96 | 4,025,000 |
| 2018-07-26 | $5.15 | $5.26 | $5.13 | $5.23 | $4.96 | 5,789,890 |
| 2018-07-25 | $5.11 | $5.45 | $5.06 | $5.19 | $4.92 | 8,415,120 |
| 2018-07-24 | $5.00 | $5.14 | $4.95 | $5.10 | $4.83 | 5,053,700 |
| 2018-07-23 | $4.98 | $5.00 | $4.91 | $4.98 | $4.72 | 5,148,400 |
| 2018-07-20 | $5.03 | $5.09 | $4.96 | $5.05 | $4.78 | 2,502,420 |
| 2018-07-19 | $5.08 | $5.13 | $5.00 | $5.02 | $4.76 | 3,322,260 |
| 2018-07-18 | $5.18 | $5.21 | $5.09 | $5.10 | $4.83 | 4,239,920 |
| 2018-07-17 | $5.08 | $5.16 | $5.03 | $5.16 | $4.89 | 4,310,250 |
| 2018-07-16 | $5.11 | $5.12 | $5.02 | $5.08 | $4.81 | 4,456,910 |
| 2018-07-13 | $5.11 | $5.38 | $5.09 | $5.16 | $4.89 | 8,001,440 |
| 2018-07-12 | $5.02 | $5.16 | $5.01 | $5.14 | $4.87 | 4,847,710 |
| 2018-07-11 | $5.08 | $5.14 | $4.96 | $5.03 | $4.77 | 3,959,340 |
| 2018-07-10 | $5.08 | $5.18 | $5.05 | $5.15 | $4.88 | 4,093,390 |
| 2018-07-09 | $4.89 | $5.13 | $4.87 | $5.11 | $4.84 | 4,903,120 |
| 2018-07-06 | $5.00 | $5.06 | $4.88 | $4.98 | $4.72 | 4,873,030 |
| 2018-07-05 | $5.19 | $5.25 | $4.96 | $4.96 | $4.70 | 7,329,180 |
| 2018-07-04 | $5.40 | $5.42 | $5.23 | $5.27 | $4.99 | 3,242,600 |
| 2018-07-03 | $5.36 | $5.44 | $5.23 | $5.44 | $5.15 | 4,042,290 |
| 2018-07-02 | $5.50 | $5.54 | $5.33 | $5.36 | $5.08 | 4,665,900 |
| 2018-06-29 | $5.35 | $5.60 | $5.33 | $5.50 | $5.21 | 4,157,670 |
| 2018-06-28 | $5.40 | $5.47 | $5.33 | $5.33 | $5.05 | 3,025,850 |
| 2018-06-27 | $5.52 | $5.58 | $5.39 | $5.40 | $5.12 | 6,683,470 |
| 2018-06-26 | $5.27 | $5.84 | $5.18 | $5.59 | $5.30 | 11,238,940 |
| 2018-06-25 | $5.26 | $5.39 | $5.26 | $5.31 | $5.03 | 4,361,620 |
| 2018-06-22 | $5.03 | $5.24 | $4.95 | $5.23 | $4.96 | 4,942,700 |
| 2018-06-21 | $5.27 | $5.35 | $5.06 | $5.07 | $4.80 | 5,106,300 |
| 2018-06-20 | $5.20 | $5.38 | $5.19 | $5.27 | $4.99 | 5,534,020 |
| 2018-06-19 | $5.70 | $5.71 | $5.20 | $5.20 | $4.93 | 8,103,430 |
| 2018-06-18 | $5.78 | $5.78 | $5.78 | $5.78 | $5.48 | 0 |
| 2018-06-15 | $5.96 | $6.02 | $5.74 | $5.78 | $5.48 | 4,468,700 |
| 2018-06-14 | $5.96 | $6.09 | $5.95 | $5.97 | $5.66 | 3,437,900 |
| 2018-06-13 | $6.18 | $6.20 | $5.97 | $5.98 | $5.67 | 3,693,200 |
| 2018-06-12 | $6.19 | $6.26 | $6.09 | $6.23 | $5.90 | 3,075,520 |
| 2018-06-11 | $6.15 | $6.21 | $6.07 | $6.19 | $5.87 | 3,560,100 |
| 2018-06-08 | $6.34 | $6.39 | $6.05 | $6.16 | $5.84 | 7,199,890 |
| 2018-06-07 | $6.55 | $6.55 | $6.33 | $6.33 | $6.00 | 4,638,800 |
| 2018-06-06 | $6.47 | $6.55 | $6.42 | $6.53 | $6.19 | 5,012,980 |
| 2018-06-05 | $6.41 | $6.49 | $6.38 | $6.48 | $6.14 | 5,644,310 |
| 2018-06-04 | $6.46 | $6.51 | $6.38 | $6.39 | $6.05 | 4,135,700 |
| 2018-06-01 | $6.59 | $6.59 | $6.37 | $6.46 | $6.12 | 6,636,120 |
| 2018-05-31 | $6.52 | $6.69 | $6.43 | $6.66 | $6.31 | 9,186,300 |
| 2018-05-30 | $6.70 | $6.79 | $6.37 | $6.42 | $6.08 | 20,936,110 |
| 2018-05-29 | $7.04 | $7.25 | $6.99 | $7.00 | $6.61 | 21,368,700 |
| 2018-05-28 | $7.05 | $7.08 | $6.81 | $7.02 | $6.63 | 13,937,480 |
| 2018-05-25 | $7.17 | $7.19 | $7.07 | $7.09 | $6.70 | 16,285,940 |
| 2018-05-24 | $6.98 | $7.35 | $6.98 | $7.24 | $6.84 | 28,858,590 |
| 2018-05-23 | $7.01 | $7.09 | $6.91 | $6.97 | $6.58 | 11,400,910 |
| 2018-05-22 | $6.83 | $7.05 | $6.78 | $7.05 | $6.66 | 15,190,750 |
| 2018-05-21 | $6.80 | $6.86 | $6.78 | $6.83 | $6.45 | 6,194,050 |
| 2018-05-18 | $6.70 | $6.84 | $6.65 | $6.80 | $6.42 | 7,148,360 |
| 2018-05-17 | $6.90 | $7.03 | $6.71 | $6.74 | $6.37 | 11,734,210 |
| 2018-05-16 | $6.99 | $7.14 | $6.95 | $6.95 | $6.56 | 15,065,150 |
| 2018-05-15 | $6.82 | $6.98 | $6.81 | $6.98 | $6.59 | 8,286,240 |
| 2018-05-14 | $6.92 | $7.02 | $6.81 | $6.85 | $6.47 | 7,841,650 |
| 2018-05-11 | $7.13 | $7.22 | $6.97 | $6.99 | $6.60 | 14,006,990 |
| 2018-05-10 | $6.83 | $7.20 | $6.81 | $7.16 | $6.76 | 21,101,090 |
| 2018-05-09 | $6.89 | $6.97 | $6.80 | $6.85 | $6.47 | 9,482,400 |
| 2018-05-08 | $6.76 | $7.15 | $6.75 | $6.94 | $6.56 | 14,878,530 |
| 2018-05-07 | $6.61 | $6.83 | $6.61 | $6.81 | $6.43 | 7,767,970 |
| 2018-05-04 | $6.75 | $6.75 | $6.57 | $6.65 | $6.28 | 6,211,960 |
| 2018-05-03 | $6.77 | $6.83 | $6.60 | $6.79 | $6.41 | 7,926,270 |
| 2018-05-02 | $6.63 | $6.87 | $6.63 | $6.84 | $6.46 | 12,194,030 |
| 2018-05-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.26 | 0 |
| 2018-04-30 | $6.63 | $6.63 | $6.63 | $6.63 | $6.26 | 0 |
| 2018-04-27 | $6.52 | $6.78 | $6.41 | $6.63 | $6.26 | 9,486,230 |
| 2018-04-26 | $6.68 | $6.68 | $6.47 | $6.48 | $6.12 | 6,900,970 |
| 2018-04-25 | $6.48 | $6.76 | $6.48 | $6.74 | $6.37 | 9,521,270 |
| 2018-04-24 | $6.38 | $6.57 | $6.36 | $6.55 | $6.19 | 6,233,140 |
| 2018-04-23 | $6.39 | $6.50 | $6.21 | $6.36 | $6.01 | 5,945,060 |
| 2018-04-20 | $6.76 | $6.76 | $6.37 | $6.39 | $6.04 | 12,971,370 |
| 2018-04-19 | $6.80 | $6.88 | $6.71 | $6.77 | $6.39 | 10,733,450 |
| 2018-04-18 | $6.81 | $6.94 | $6.65 | $6.91 | $6.53 | 11,126,110 |
| 2018-04-17 | $7.17 | $7.21 | $6.76 | $6.78 | $6.40 | 14,790,560 |
| 2018-04-16 | $7.18 | $7.21 | $7.05 | $7.17 | $6.77 | 8,284,300 |
| 2018-04-13 | $7.23 | $7.35 | $7.11 | $7.16 | $6.76 | 9,373,540 |
| 2018-04-12 | $7.20 | $7.28 | $7.12 | $7.16 | $6.76 | 10,128,020 |
| 2018-04-11 | $7.39 | $7.41 | $7.21 | $7.24 | $6.84 | 13,759,970 |
| 2018-04-10 | $7.22 | $7.50 | $7.14 | $7.44 | $7.03 | 18,438,130 |
| 2018-04-09 | $7.23 | $7.43 | $7.18 | $7.28 | $6.88 | 14,745,300 |
| 2018-04-06 | $7.23 | $7.23 | $7.23 | $7.23 | $6.83 | 0 |
| 2018-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.83 | 0 |
| 2018-04-04 | $7.62 | $7.75 | $7.21 | $7.23 | $6.83 | 24,828,940 |
| 2018-04-03 | $7.42 | $7.68 | $7.32 | $7.48 | $7.07 | 27,903,310 |
| 2018-04-02 | $7.38 | $8.03 | $7.15 | $7.72 | $7.29 | 48,320,300 |
| 2018-03-30 | $7.22 | $7.50 | $7.08 | $7.30 | $6.90 | 34,259,690 |
| 2018-03-29 | $6.98 | $7.10 | $6.89 | $7.07 | $6.68 | 20,671,240 |
| 2018-03-28 | $6.53 | $7.33 | $6.52 | $7.10 | $6.71 | 37,701,780 |
| 2018-03-27 | $6.55 | $6.85 | $6.50 | $6.66 | $6.29 | 12,806,950 |
| 2018-03-26 | $6.16 | $6.48 | $6.06 | $6.46 | $6.10 | 11,672,920 |
| 2018-03-23 | $6.96 | $7.00 | $6.38 | $6.38 | $6.03 | 20,698,400 |
| 2018-03-22 | $6.81 | $7.20 | $6.81 | $7.09 | $6.70 | 19,607,730 |
| 2018-03-21 | $7.21 | $7.43 | $6.82 | $6.90 | $6.52 | 23,387,740 |
| 2018-03-20 | $6.62 | $6.98 | $6.56 | $6.95 | $6.56 | 19,499,970 |
| 2018-03-19 | $6.68 | $6.80 | $6.54 | $6.70 | $6.33 | 10,297,660 |
| 2018-03-16 | $6.70 | $6.87 | $6.68 | $6.68 | $6.31 | 12,356,600 |
| 2018-03-15 | $6.90 | $6.92 | $6.59 | $6.80 | $6.42 | 23,404,500 |
| 2018-03-14 | $7.32 | $7.58 | $7.08 | $7.10 | $6.71 | 30,362,530 |
| 2018-03-13 | $7.13 | $7.43 | $7.06 | $7.18 | $6.78 | 30,540,600 |
| 2018-03-12 | $7.05 | $7.48 | $7.02 | $7.15 | $6.75 | 28,712,020 |
| 2018-03-09 | $7.01 | $7.12 | $6.85 | $7.05 | $6.66 | 23,566,810 |
| 2018-03-08 | $6.82 | $7.19 | $6.78 | $7.03 | $6.64 | 26,299,990 |
| 2018-03-07 | $6.83 | $6.98 | $6.66 | $6.93 | $6.55 | 21,085,760 |
| 2018-03-06 | $6.90 | $7.09 | $6.78 | $6.87 | $6.49 | 25,245,950 |
| 2018-03-05 | $6.82 | $6.94 | $6.75 | $6.94 | $6.56 | 32,427,100 |
| 2018-03-02 | $6.96 | $7.25 | $6.70 | $7.01 | $6.62 | 54,681,690 |
| 2018-03-01 | $6.01 | $6.59 | $6.00 | $6.59 | $6.22 | 11,449,520 |
| 2018-02-28 | $5.93 | $6.02 | $5.87 | $5.99 | $5.66 | 4,591,080 |
| 2018-02-27 | $6.08 | $6.11 | $5.99 | $6.00 | $5.67 | 4,573,170 |
| 2018-02-26 | $6.08 | $6.12 | $5.98 | $6.08 | $5.74 | 4,987,420 |
| 2018-02-23 | $5.99 | $6.05 | $5.94 | $6.01 | $5.68 | 3,695,800 |
| 2018-02-22 | $5.87 | $6.05 | $5.82 | $6.03 | $5.70 | 6,686,870 |
| 2018-02-21 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-02-20 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-02-19 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-02-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.47 | 0 |
| 2018-02-14 | $5.76 | $5.88 | $5.74 | $5.79 | $5.47 | 3,065,050 |
| 2018-02-13 | $5.73 | $5.85 | $5.67 | $5.76 | $5.44 | 4,302,600 |
| 2018-02-12 | $5.60 | $5.80 | $5.60 | $5.72 | $5.40 | 4,862,070 |
| 2018-02-09 | $5.63 | $5.69 | $5.51 | $5.58 | $5.27 | 4,932,010 |
| 2018-02-08 | $5.64 | $5.81 | $5.58 | $5.73 | $5.41 | 4,360,330 |
| 2018-02-07 | $5.79 | $5.83 | $5.40 | $5.61 | $5.30 | 7,738,000 |
| 2018-02-06 | $6.02 | $6.10 | $5.63 | $5.65 | $5.34 | 7,105,220 |
| 2018-02-05 | $5.90 | $6.16 | $5.88 | $6.09 | $5.75 | 4,193,850 |
| 2018-02-02 | $5.97 | $6.11 | $5.85 | $6.01 | $5.68 | 5,859,190 |
| 2018-02-01 | $6.30 | $6.36 | $5.95 | $6.01 | $5.68 | 8,241,950 |
| 2018-01-31 | $6.46 | $6.59 | $6.26 | $6.31 | $5.96 | 6,248,540 |
| 2018-01-30 | $6.46 | $6.48 | $6.37 | $6.42 | $6.06 | 4,899,140 |
| 2018-01-29 | $6.70 | $6.78 | $6.31 | $6.44 | $6.08 | 12,139,950 |
| 2018-01-26 | $6.80 | $6.99 | $6.72 | $6.74 | $6.37 | 8,904,380 |
| 2018-01-25 | $6.95 | $7.08 | $6.88 | $6.89 | $6.51 | 12,240,010 |
| 2018-01-24 | $6.67 | $7.06 | $6.64 | $7.00 | $6.61 | 20,568,880 |
| 2018-01-23 | $6.76 | $6.82 | $6.55 | $6.73 | $6.36 | 11,339,460 |
| 2018-01-22 | $6.68 | $6.81 | $6.59 | $6.76 | $6.39 | 8,280,010 |
| 2018-01-19 | $6.78 | $6.83 | $6.55 | $6.67 | $6.30 | 11,094,700 |
| 2018-01-18 | $6.96 | $7.07 | $6.83 | $6.87 | $6.49 | 10,831,850 |
| 2018-01-17 | $6.89 | $6.97 | $6.66 | $6.94 | $6.56 | 13,829,960 |
| 2018-01-16 | $6.85 | $6.96 | $6.71 | $6.82 | $6.44 | 11,738,430 |
| 2018-01-15 | $7.17 | $7.17 | $6.83 | $6.87 | $6.49 | 19,035,700 |
| 2018-01-12 | $7.30 | $7.54 | $7.28 | $7.29 | $6.89 | 14,302,500 |
| 2018-01-11 | $7.45 | $7.47 | $7.20 | $7.35 | $6.94 | 19,541,050 |
| 2018-01-10 | $7.75 | $7.76 | $7.40 | $7.52 | $7.10 | 28,300,840 |
| 2018-01-09 | $7.70 | $8.16 | $7.64 | $7.89 | $7.45 | 39,304,640 |
| 2018-01-08 | $7.62 | $7.76 | $7.51 | $7.76 | $7.33 | 25,156,510 |
| 2018-01-05 | $7.55 | $7.81 | $7.35 | $7.67 | $7.24 | 33,069,880 |
| 2018-01-04 | $7.58 | $7.76 | $7.52 | $7.62 | $7.20 | 31,760,500 |
| 2018-01-03 | $7.40 | $7.98 | $7.28 | $7.77 | $7.34 | 44,027,030 |
| 2018-01-02 | $7.50 | $7.56 | $7.11 | $7.37 | $6.96 | 31,983,050 |
| 2018-01-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.24 | 0 |
| 2017-12-29 | $7.58 | $7.79 | $7.50 | $7.66 | $7.24 | 29,156,390 |
| 2017-12-28 | $7.90 | $7.90 | $7.54 | $7.65 | $7.23 | 35,618,820 |
| 2017-12-27 | $8.06 | $8.15 | $7.77 | $7.84 | $7.41 | 49,411,350 |
| 2017-12-26 | $8.40 | $8.49 | $7.93 | $8.21 | $7.76 | 62,940,430 |
| 2017-12-25 | $7.42 | $8.16 | $7.28 | $8.16 | $7.71 | 51,907,870 |
| 2017-12-22 | $6.96 | $7.68 | $6.95 | $7.42 | $7.01 | 35,803,280 |
| 2017-12-21 | $6.91 | $7.20 | $6.90 | $7.01 | $6.62 | 24,827,120 |
| 2017-12-20 | $7.08 | $7.09 | $6.87 | $6.95 | $6.56 | 19,364,710 |
| 2017-12-19 | $7.10 | $7.27 | $6.96 | $7.12 | $6.73 | 26,783,150 |
| 2017-12-18 | $7.34 | $7.41 | $6.95 | $7.22 | $6.82 | 37,316,220 |
| 2017-12-15 | $6.80 | $7.29 | $6.80 | $7.29 | $6.89 | 33,865,920 |
| 2017-12-14 | $6.68 | $7.04 | $6.60 | $6.63 | $6.26 | 20,584,370 |
| 2017-12-13 | $6.40 | $6.61 | $6.33 | $6.45 | $6.09 | 10,636,890 |
| 2017-12-12 | $6.50 | $6.72 | $6.31 | $6.33 | $5.98 | 20,581,250 |
| 2017-12-11 | $5.89 | $6.47 | $5.87 | $6.47 | $6.11 | 11,148,110 |
| 2017-12-08 | $5.86 | $5.91 | $5.82 | $5.88 | $5.55 | 2,425,800 |
| 2017-12-07 | $5.88 | $5.89 | $5.81 | $5.86 | $5.54 | 1,756,500 |
| 2017-12-06 | $5.81 | $5.89 | $5.78 | $5.89 | $5.56 | 2,547,530 |
| 2017-12-05 | $6.06 | $6.12 | $5.80 | $5.84 | $5.52 | 3,400,050 |
| 2017-12-04 | $6.11 | $6.15 | $6.06 | $6.07 | $5.73 | 2,770,940 |
| 2017-12-01 | $6.10 | $6.29 | $6.08 | $6.21 | $5.87 | 4,613,130 |
| 2017-11-30 | $6.05 | $6.10 | $6.05 | $6.05 | $5.71 | 2,858,460 |
| 2017-11-29 | $6.15 | $6.15 | $6.05 | $6.07 | $5.73 | 3,047,410 |
| 2017-11-28 | $6.08 | $6.17 | $6.03 | $6.17 | $5.83 | 2,193,890 |
| 2017-11-27 | $6.12 | $6.13 | $6.05 | $6.06 | $5.72 | 1,389,910 |
| 2017-11-24 | $6.07 | $6.16 | $6.03 | $6.09 | $5.75 | 1,615,030 |
| 2017-11-23 | $6.28 | $6.30 | $6.09 | $6.09 | $5.75 | 2,575,370 |
| 2017-11-22 | $6.20 | $6.26 | $6.16 | $6.26 | $5.91 | 2,691,230 |
| 2017-11-21 | $6.24 | $6.30 | $6.13 | $6.20 | $5.86 | 4,178,350 |
| 2017-11-20 | $6.44 | $6.44 | $6.16 | $6.28 | $5.93 | 6,788,580 |
| 2017-11-17 | $6.77 | $6.90 | $6.43 | $6.52 | $6.16 | 9,281,810 |
| 2017-11-16 | $6.48 | $6.76 | $6.48 | $6.72 | $6.35 | 5,799,800 |
| 2017-11-15 | $6.57 | $6.57 | $6.44 | $6.48 | $6.12 | 2,588,000 |
| 2017-11-14 | $6.58 | $6.67 | $6.52 | $6.55 | $6.19 | 3,520,940 |
| 2017-11-13 | $6.80 | $6.82 | $6.60 | $6.62 | $6.25 | 5,107,930 |
| 2017-11-10 | $6.71 | $6.80 | $6.62 | $6.76 | $6.39 | 3,784,000 |
| 2017-11-09 | $6.68 | $6.78 | $6.65 | $6.71 | $6.34 | 2,239,590 |
| 2017-11-08 | $6.79 | $6.84 | $6.72 | $6.74 | $6.37 | 4,196,750 |
| 2017-11-07 | $6.51 | $6.85 | $6.51 | $6.85 | $6.47 | 8,598,590 |
| 2017-11-06 | $6.39 | $6.46 | $6.37 | $6.45 | $6.09 | 2,236,880 |
| 2017-11-03 | $6.44 | $6.44 | $6.36 | $6.39 | $6.04 | 1,848,690 |
| 2017-11-02 | $6.54 | $6.54 | $6.39 | $6.42 | $6.06 | 3,372,870 |
| 2017-11-01 | $6.53 | $6.57 | $6.49 | $6.55 | $6.19 | 1,903,670 |
| 2017-10-31 | $6.60 | $6.64 | $6.44 | $6.53 | $6.17 | 5,023,980 |
| 2017-10-30 | $6.80 | $6.80 | $6.53 | $6.58 | $6.22 | 3,211,020 |
| 2017-10-27 | $6.88 | $6.89 | $6.75 | $6.79 | $6.41 | 2,355,000 |
| 2017-10-26 | $6.84 | $6.91 | $6.80 | $6.88 | $6.50 | 2,643,970 |
| 2017-10-25 | $6.83 | $6.87 | $6.78 | $6.87 | $6.49 | 1,335,740 |
| 2017-10-24 | $6.91 | $6.91 | $6.77 | $6.81 | $6.43 | 2,200,920 |
| 2017-10-23 | $6.86 | $6.93 | $6.83 | $6.92 | $6.54 | 1,688,160 |
| 2017-10-20 | $6.75 | $6.86 | $6.73 | $6.85 | $6.47 | 1,737,260 |
| 2017-10-19 | $6.90 | $6.90 | $6.70 | $6.78 | $6.40 | 4,384,820 |
| 2017-10-18 | $7.07 | $7.07 | $6.87 | $6.88 | $6.50 | 4,791,100 |
| 2017-10-17 | $7.00 | $7.07 | $6.96 | $7.03 | $6.64 | 2,299,520 |
| 2017-10-16 | $7.27 | $7.28 | $6.95 | $7.03 | $6.64 | 8,673,720 |
| 2017-10-13 | $7.25 | $7.38 | $7.20 | $7.30 | $6.90 | 5,698,490 |
| 2017-10-12 | $7.33 | $7.39 | $7.26 | $7.35 | $6.94 | 4,678,530 |
| 2017-10-11 | $7.60 | $7.68 | $7.37 | $7.40 | $6.99 | 8,367,550 |
| 2017-10-10 | $7.52 | $7.60 | $7.41 | $7.57 | $7.15 | 7,645,250 |
| 2017-10-09 | $7.47 | $7.54 | $7.31 | $7.51 | $7.09 | 5,907,270 |
| 2017-10-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.02 | 0 |
| 2017-10-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.02 | 0 |
| 2017-10-04 | $7.43 | $7.43 | $7.43 | $7.43 | $7.02 | 0 |
| 2017-10-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.02 | 0 |
| 2017-10-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.02 | 0 |
| 2017-09-29 | $7.23 | $7.45 | $7.23 | $7.43 | $7.02 | 5,838,690 |
| 2017-09-28 | $7.28 | $7.36 | $7.25 | $7.26 | $6.86 | 3,739,070 |
| 2017-09-27 | $7.25 | $7.33 | $7.14 | $7.32 | $6.91 | 5,283,700 |
| 2017-09-26 | $7.15 | $7.26 | $7.14 | $7.20 | $6.80 | 4,089,200 |
| 2017-09-25 | $7.14 | $7.18 | $7.10 | $7.14 | $6.74 | 2,744,900 |
| 2017-09-22 | $7.20 | $7.25 | $7.07 | $7.13 | $6.73 | 3,925,360 |
| 2017-09-21 | $7.34 | $7.36 | $7.20 | $7.20 | $6.80 | 4,960,950 |
| 2017-09-20 | $7.25 | $7.33 | $7.23 | $7.33 | $6.92 | 4,041,440 |
| 2017-09-19 | $7.33 | $7.34 | $7.15 | $7.27 | $6.87 | 5,644,270 |
| 2017-09-18 | $7.26 | $7.34 | $7.24 | $7.31 | $6.90 | 5,087,330 |
| 2017-09-15 | $7.47 | $7.53 | $7.23 | $7.26 | $6.86 | 8,617,400 |
| 2017-09-14 | $7.50 | $7.56 | $7.44 | $7.49 | $7.07 | 6,195,990 |
| 2017-09-13 | $7.52 | $7.58 | $7.41 | $7.53 | $7.11 | 6,871,730 |
| 2017-09-12 | $7.55 | $7.68 | $7.43 | $7.50 | $7.08 | 12,092,620 |
| 2017-09-11 | $7.70 | $7.74 | $7.53 | $7.59 | $7.17 | 10,994,630 |
| 2017-09-08 | $7.60 | $7.84 | $7.51 | $7.74 | $7.31 | 16,341,200 |
| 2017-09-07 | $7.38 | $7.99 | $7.38 | $7.68 | $7.25 | 29,753,350 |
| 2017-09-06 | $7.35 | $7.48 | $7.34 | $7.38 | $6.97 | 14,576,460 |
| 2017-09-05 | $7.30 | $7.68 | $7.30 | $7.53 | $7.11 | 30,773,020 |
| 2017-09-04 | $6.88 | $7.12 | $6.83 | $7.12 | $6.73 | 8,279,120 |
| 2017-09-01 | $6.91 | $6.97 | $6.88 | $6.91 | $6.53 | 7,159,780 |
| 2017-08-31 | $6.93 | $7.12 | $6.88 | $6.97 | $6.58 | 18,192,790 |
| 2017-08-30 | $6.77 | $6.83 | $6.75 | $6.76 | $6.39 | 5,607,760 |
| 2017-08-29 | $6.73 | $6.94 | $6.69 | $6.88 | $6.50 | 8,836,010 |
| 2017-08-28 | $6.67 | $6.74 | $6.64 | $6.72 | $6.35 | 2,851,980 |
| 2017-08-25 | $6.58 | $6.65 | $6.57 | $6.64 | $6.27 | 2,189,330 |
| 2017-08-24 | $6.63 | $6.66 | $6.57 | $6.57 | $6.21 | 1,716,100 |
| 2017-08-23 | $6.67 | $6.68 | $6.59 | $6.64 | $6.27 | 2,037,710 |
| 2017-08-22 | $6.78 | $6.78 | $6.62 | $6.65 | $6.28 | 2,338,770 |
| 2017-08-21 | $6.73 | $6.80 | $6.71 | $6.76 | $6.39 | 1,670,010 |
| 2017-08-18 | $6.78 | $6.78 | $6.71 | $6.74 | $6.37 | 1,870,200 |
| 2017-08-17 | $6.78 | $6.82 | $6.73 | $6.80 | $6.42 | 2,847,570 |
| 2017-08-16 | $6.70 | $6.82 | $6.64 | $6.78 | $6.40 | 4,011,770 |
| 2017-08-15 | $6.70 | $6.88 | $6.66 | $6.71 | $6.34 | 3,969,340 |
| 2017-08-14 | $6.51 | $6.79 | $6.47 | $6.71 | $6.34 | 5,702,460 |
| 2017-08-11 | $6.50 | $6.55 | $6.41 | $6.47 | $6.11 | 2,452,300 |
| 2017-08-10 | $6.59 | $6.62 | $6.40 | $6.51 | $6.15 | 3,389,510 |
| 2017-08-09 | $6.58 | $6.61 | $6.53 | $6.60 | $6.23 | 3,583,730 |
| 2017-08-08 | $6.48 | $6.56 | $6.45 | $6.54 | $6.18 | 3,186,380 |
| 2017-08-07 | $6.41 | $6.51 | $6.40 | $6.51 | $6.15 | 2,710,100 |
| 2017-08-04 | $6.45 | $6.48 | $6.40 | $6.41 | $6.05 | 2,888,460 |
| 2017-08-03 | $6.38 | $6.51 | $6.38 | $6.45 | $6.09 | 2,563,570 |
| 2017-08-02 | $6.48 | $6.51 | $6.42 | $6.42 | $6.06 | 2,437,600 |
| 2017-08-01 | $6.52 | $6.56 | $6.44 | $6.49 | $6.13 | 3,082,420 |
| 2017-07-31 | $6.52 | $6.57 | $6.45 | $6.54 | $6.18 | 3,422,660 |
| 2017-07-28 | $6.55 | $6.59 | $6.48 | $6.51 | $6.15 | 3,193,760 |
| 2017-07-27 | $6.42 | $6.65 | $6.36 | $6.59 | $6.22 | 6,356,610 |
| 2017-07-26 | $6.28 | $6.55 | $6.26 | $6.42 | $6.06 | 6,536,490 |
| 2017-07-25 | $6.33 | $6.36 | $6.25 | $6.28 | $5.93 | 2,872,380 |
| 2017-07-24 | $6.46 | $6.46 | $6.24 | $6.35 | $6.00 | 5,885,620 |
| 2017-07-21 | $6.54 | $6.56 | $6.44 | $6.46 | $6.10 | 3,630,170 |
| 2017-07-20 | $6.54 | $6.61 | $6.52 | $6.54 | $6.18 | 3,623,980 |
| 2017-07-19 | $6.53 | $6.55 | $6.42 | $6.54 | $6.18 | 4,118,740 |
| 2017-07-18 | $6.53 | $6.56 | $6.44 | $6.53 | $6.17 | 3,554,740 |
| 2017-07-17 | $6.93 | $6.93 | $6.52 | $6.53 | $6.17 | 4,395,100 |
| 2017-07-14 | $7.07 | $7.07 | $6.93 | $6.98 | $6.59 | 2,735,970 |
| 2017-07-13 | $7.05 | $7.07 | $6.96 | $7.07 | $6.68 | 2,463,360 |
| 2017-07-12 | $7.04 | $7.06 | $6.91 | $6.99 | $6.60 | 2,142,000 |
| 2017-07-11 | $7.11 | $7.12 | $7.03 | $7.05 | $6.66 | 1,693,000 |
| 2017-07-10 | $7.23 | $7.23 | $7.04 | $7.12 | $6.73 | 3,055,840 |
| 2017-07-07 | $7.07 | $7.18 | $7.02 | $7.13 | $6.73 | 2,472,970 |
| 2017-07-06 | $7.11 | $7.14 | $7.04 | $7.09 | $6.70 | 2,092,700 |
| 2017-07-05 | $7.00 | $7.15 | $6.99 | $7.11 | $6.72 | 5,685,490 |
| 2017-07-04 | $6.98 | $7.03 | $6.97 | $7.00 | $6.61 | 2,571,850 |
| 2017-07-03 | $6.94 | $6.98 | $6.89 | $6.98 | $6.59 | 2,049,750 |
| 2017-06-30 | $6.91 | $6.91 | $6.91 | $6.91 | $6.53 | 0 |
| 2017-06-29 | $6.91 | $6.91 | $6.91 | $6.91 | $6.53 | 0 |
| 2017-06-28 | $7.00 | $7.00 | $6.85 | $6.91 | $6.53 | 1,867,480 |
| 2017-06-27 | $7.03 | $7.08 | $6.97 | $7.02 | $6.63 | 3,004,380 |
| 2017-06-26 | $6.92 | $7.00 | $6.82 | $7.00 | $6.61 | 2,689,960 |
| 2017-06-23 | $6.92 | $6.92 | $6.75 | $6.87 | $6.49 | 2,586,260 |
| 2017-06-22 | $7.05 | $7.06 | $6.83 | $6.84 | $6.46 | 2,294,370 |
| 2017-06-21 | $7.03 | $7.07 | $6.99 | $7.06 | $6.67 | 1,845,170 |
| 2017-06-20 | $7.04 | $7.09 | $7.01 | $7.04 | $6.65 | 2,270,700 |
| 2017-06-19 | $6.95 | $7.06 | $6.95 | $7.04 | $6.65 | 2,300,140 |
| 2017-06-16 | $7.04 | $7.05 | $6.96 | $6.99 | $6.60 | 2,004,630 |
| 2017-06-15 | $6.88 | $7.04 | $6.86 | $7.04 | $6.65 | 3,022,920 |
| 2017-06-14 | $6.87 | $6.91 | $6.84 | $6.91 | $6.53 | 1,361,440 |
| 2017-06-13 | $6.75 | $6.88 | $6.71 | $6.87 | $6.49 | 1,314,680 |
| 2017-06-12 | $6.91 | $6.93 | $6.72 | $6.75 | $6.38 | 1,813,500 |
| 2017-06-09 | $6.96 | $6.96 | $6.88 | $6.95 | $6.56 | 1,920,850 |
| 2017-06-08 | $6.99 | $7.09 | $6.93 | $6.97 | $6.58 | 1,969,190 |
| 2017-06-07 | $6.83 | $7.00 | $6.80 | $6.98 | $6.59 | 3,367,160 |
| 2017-06-06 | $6.78 | $6.87 | $6.70 | $6.85 | $6.47 | 3,122,120 |
| 2017-06-05 | $6.80 | $6.85 | $6.77 | $6.78 | $6.40 | 1,564,920 |
| 2017-06-02 | $6.66 | $6.79 | $6.63 | $6.78 | $6.40 | 1,817,630 |
| 2017-06-01 | $6.87 | $6.88 | $6.68 | $6.70 | $6.33 | 2,062,800 |
| 2017-05-31 | $6.99 | $7.05 | $6.83 | $6.86 | $6.48 | 1,742,070 |
| 2017-05-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.52 | 0 |
| 2017-05-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.52 | 0 |
| 2017-05-26 | $6.88 | $7.00 | $6.85 | $6.90 | $6.52 | 2,173,030 |
| 2017-05-25 | $6.80 | $6.89 | $6.71 | $6.88 | $6.50 | 1,984,530 |
| 2017-05-24 | $6.71 | $6.88 | $6.62 | $6.80 | $6.42 | 2,267,780 |
| 2017-05-23 | $7.00 | $7.00 | $6.71 | $6.71 | $6.34 | 2,181,440 |
| 2017-05-22 | $7.10 | $7.17 | $6.95 | $7.00 | $6.61 | 2,290,800 |
| 2017-05-19 | $7.03 | $7.10 | $6.99 | $7.10 | $6.71 | 1,972,670 |
| 2017-05-18 | $6.96 | $7.09 | $6.91 | $7.02 | $6.63 | 2,358,300 |
| 2017-05-17 | $7.06 | $7.13 | $7.01 | $7.04 | $6.65 | 2,922,610 |
| 2017-05-16 | $6.86 | $7.09 | $6.78 | $7.08 | $6.69 | 2,900,100 |
| 2017-05-15 | $6.85 | $6.96 | $6.84 | $6.87 | $6.49 | 2,053,700 |
| 2017-05-12 | $6.77 | $6.88 | $6.74 | $6.85 | $6.47 | 2,765,660 |
| 2017-05-11 | $6.90 | $6.90 | $6.55 | $6.80 | $6.42 | 5,204,560 |
| 2017-05-10 | $7.08 | $7.15 | $6.96 | $6.98 | $6.59 | 4,514,740 |
| 2017-05-09 | $7.17 | $7.25 | $6.99 | $7.08 | $6.67 | 5,736,750 |
| 2017-05-08 | $7.50 | $7.51 | $7.18 | $7.20 | $6.78 | 4,236,640 |
| 2017-05-05 | $7.80 | $7.80 | $7.45 | $7.50 | $7.06 | 4,933,860 |
| 2017-05-04 | $7.75 | $7.84 | $7.65 | $7.81 | $7.36 | 2,426,800 |
| 2017-05-03 | $7.88 | $7.90 | $7.73 | $7.77 | $7.32 | 2,266,900 |
| 2017-05-02 | $7.94 | $7.96 | $7.85 | $7.88 | $7.42 | 2,913,530 |
| 2017-05-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.51 | 0 |
| 2017-04-28 | $7.82 | $8.01 | $7.77 | $7.97 | $7.51 | 3,375,890 |
| 2017-04-27 | $7.71 | $7.83 | $7.60 | $7.81 | $7.36 | 3,323,080 |
| 2017-04-26 | $7.70 | $7.79 | $7.70 | $7.75 | $7.30 | 1,451,050 |
| 2017-04-25 | $7.67 | $7.87 | $7.61 | $7.77 | $7.32 | 2,642,800 |
| 2017-04-24 | $7.85 | $7.91 | $7.65 | $7.65 | $7.21 | 3,026,090 |
| 2017-04-21 | $7.86 | $8.04 | $7.81 | $7.86 | $7.40 | 5,021,890 |
| 2017-04-20 | $7.80 | $7.92 | $7.75 | $7.82 | $7.37 | 2,960,880 |
| 2017-04-19 | $8.02 | $8.03 | $7.78 | $7.84 | $7.38 | 4,019,970 |
| 2017-04-18 | $8.11 | $8.15 | $8.01 | $8.01 | $7.54 | 2,267,780 |
| 2017-04-17 | $8.14 | $8.17 | $8.05 | $8.10 | $7.63 | 2,659,690 |
| 2017-04-14 | $8.20 | $8.22 | $8.10 | $8.12 | $7.65 | 2,864,720 |
| 2017-04-13 | $8.20 | $8.24 | $8.16 | $8.19 | $7.71 | 2,586,540 |
| 2017-04-12 | $8.21 | $8.26 | $8.15 | $8.15 | $7.68 | 4,054,510 |
| 2017-04-11 | $8.21 | $8.24 | $8.10 | $8.22 | $7.74 | 4,727,140 |
| 2017-04-10 | $8.35 | $8.38 | $8.21 | $8.24 | $7.76 | 4,462,530 |
| 2017-04-07 | $8.42 | $8.45 | $8.34 | $8.37 | $7.88 | 3,517,900 |
| 2017-04-06 | $8.50 | $8.52 | $8.41 | $8.45 | $7.96 | 3,949,590 |
| 2017-04-05 | $8.27 | $8.50 | $8.26 | $8.44 | $7.95 | 3,997,160 |
| 2017-04-04 | $8.27 | $8.27 | $8.27 | $8.27 | $7.79 | 0 |
| 2017-04-03 | $8.27 | $8.27 | $8.27 | $8.27 | $7.79 | 0 |
| 2017-03-31 | $8.27 | $8.34 | $8.20 | $8.27 | $7.79 | 2,443,020 |
| 2017-03-30 | $8.41 | $8.47 | $8.26 | $8.26 | $7.78 | 4,379,510 |
| 2017-03-29 | $8.55 | $8.55 | $8.43 | $8.44 | $7.95 | 3,040,160 |
| 2017-03-28 | $8.42 | $8.60 | $8.39 | $8.58 | $8.08 | 5,031,820 |
| 2017-03-27 | $8.42 | $8.53 | $8.41 | $8.46 | $7.97 | 4,080,830 |
| 2017-03-24 | $8.35 | $8.46 | $8.33 | $8.46 | $7.97 | 3,978,990 |
| 2017-03-23 | $8.43 | $8.47 | $8.32 | $8.35 | $7.86 | 6,840,610 |
| 2017-03-22 | $8.65 | $8.65 | $8.41 | $8.43 | $7.94 | 9,395,960 |
| 2017-03-21 | $8.71 | $8.75 | $8.65 | $8.71 | $8.20 | 4,126,510 |
| 2017-03-20 | $8.76 | $8.83 | $8.69 | $8.75 | $8.24 | 4,187,450 |
| 2017-03-17 | $8.80 | $8.86 | $8.75 | $8.76 | $8.25 | 3,870,150 |
| 2017-03-16 | $8.74 | $8.82 | $8.71 | $8.80 | $8.29 | 4,114,130 |
| 2017-03-15 | $8.71 | $8.77 | $8.66 | $8.69 | $8.18 | 2,146,560 |
| 2017-03-14 | $8.76 | $8.81 | $8.69 | $8.72 | $8.21 | 3,381,990 |
| 2017-03-13 | $8.70 | $8.78 | $8.64 | $8.78 | $8.27 | 3,327,760 |
| 2017-03-10 | $8.77 | $8.80 | $8.70 | $8.72 | $8.21 | 2,988,330 |
| 2017-03-09 | $8.93 | $8.93 | $8.75 | $8.79 | $8.28 | 3,289,330 |
| 2017-03-08 | $8.98 | $8.98 | $8.86 | $8.93 | $8.41 | 2,946,260 |
| 2017-03-07 | $8.90 | $8.96 | $8.85 | $8.96 | $8.44 | 4,578,800 |
| 2017-03-06 | $8.82 | $8.91 | $8.80 | $8.90 | $8.38 | 4,033,850 |
| 2017-03-03 | $8.75 | $8.88 | $8.69 | $8.83 | $8.32 | 5,151,420 |
| 2017-03-02 | $8.88 | $8.89 | $8.75 | $8.76 | $8.25 | 3,836,190 |
| 2017-03-01 | $8.83 | $8.93 | $8.83 | $8.86 | $8.35 | 4,170,540 |
| 2017-02-28 | $8.91 | $8.95 | $8.77 | $8.87 | $8.35 | 4,716,960 |
| 2017-02-27 | $8.94 | $9.09 | $8.90 | $8.91 | $8.39 | 5,531,640 |
| 2017-02-24 | $9.05 | $9.05 | $8.93 | $8.98 | $8.46 | 6,969,500 |
| 2017-02-23 | $8.83 | $9.10 | $8.72 | $9.08 | $8.55 | 12,826,500 |
| 2017-02-22 | $8.87 | $8.92 | $8.79 | $8.83 | $8.32 | 4,850,150 |
| 2017-02-21 | $8.81 | $8.88 | $8.80 | $8.87 | $8.35 | 4,223,230 |
| 2017-02-20 | $8.72 | $8.78 | $8.67 | $8.77 | $8.26 | 2,883,070 |
| 2017-02-17 | $8.80 | $8.85 | $8.62 | $8.72 | $8.21 | 4,149,670 |
| 2017-02-16 | $8.76 | $8.85 | $8.76 | $8.80 | $8.29 | 3,411,200 |
| 2017-02-15 | $8.93 | $8.96 | $8.82 | $8.82 | $8.31 | 3,334,100 |
| 2017-02-14 | $9.02 | $9.05 | $8.83 | $8.93 | $8.41 | 3,991,590 |
| 2017-02-13 | $9.00 | $9.02 | $8.92 | $9.01 | $8.49 | 3,861,620 |
| 2017-02-10 | $9.10 | $9.10 | $8.94 | $9.00 | $8.48 | 4,326,110 |
| 2017-02-09 | $8.98 | $9.06 | $8.92 | $9.04 | $8.51 | 4,822,660 |
| 2017-02-08 | $8.98 | $9.24 | $8.91 | $9.08 | $8.55 | 10,772,790 |
| 2017-02-07 | $8.71 | $8.84 | $8.65 | $8.84 | $8.33 | 3,457,090 |
| 2017-02-06 | $8.56 | $8.73 | $8.54 | $8.71 | $8.20 | 3,553,430 |
| 2017-02-03 | $8.60 | $8.62 | $8.49 | $8.53 | $8.03 | 1,642,550 |
| 2017-02-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.10 | 0 |
| 2017-02-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.10 | 0 |
| 2017-01-31 | $8.60 | $8.60 | $8.60 | $8.60 | $8.10 | 0 |
| 2017-01-30 | $8.60 | $8.60 | $8.60 | $8.60 | $8.10 | 0 |
| 2017-01-27 | $8.60 | $8.60 | $8.60 | $8.60 | $8.10 | 0 |
| 2017-01-26 | $8.65 | $8.66 | $8.56 | $8.60 | $8.10 | 3,231,770 |
| 2017-01-25 | $8.52 | $8.67 | $8.51 | $8.62 | $8.12 | 2,296,920 |
| 2017-01-24 | $8.54 | $8.61 | $8.51 | $8.58 | $8.08 | 3,988,790 |
| 2017-01-23 | $8.45 | $8.60 | $8.41 | $8.51 | $8.02 | 4,427,590 |
| 2017-01-20 | $8.25 | $8.47 | $8.24 | $8.41 | $7.92 | 3,966,030 |
| 2017-01-19 | $8.32 | $8.35 | $8.23 | $8.28 | $7.80 | 2,325,230 |
| 2017-01-18 | $8.43 | $8.44 | $8.28 | $8.32 | $7.84 | 2,617,310 |
| 2017-01-17 | $8.31 | $8.47 | $8.18 | $8.42 | $7.93 | 4,241,280 |
| 2017-01-16 | $8.71 | $8.73 | $8.00 | $8.30 | $7.82 | 6,953,380 |
| 2017-01-13 | $8.89 | $8.94 | $8.67 | $8.70 | $8.19 | 3,599,180 |
| 2017-01-12 | $8.89 | $8.99 | $8.86 | $8.88 | $8.36 | 3,252,410 |
| 2017-01-11 | $9.17 | $9.17 | $8.89 | $8.90 | $8.38 | 6,289,840 |
| 2017-01-10 | $9.18 | $9.23 | $9.14 | $9.16 | $8.63 | 3,057,660 |
| 2017-01-09 | $9.16 | $9.22 | $9.12 | $9.22 | $8.68 | 3,042,940 |
| 2017-01-06 | $9.29 | $9.30 | $9.18 | $9.20 | $8.67 | 3,547,530 |
| 2017-01-05 | $9.32 | $9.34 | $9.24 | $9.29 | $8.75 | 4,564,280 |
| 2017-01-04 | $9.26 | $9.35 | $9.18 | $9.32 | $8.78 | 4,606,060 |
| 2017-01-03 | $9.15 | $9.26 | $9.13 | $9.26 | $8.72 | 4,382,230 |
| 2017-01-02 | $9.13 | $9.13 | $9.13 | $9.13 | $8.60 | 0 |
| 2016-12-30 | $9.11 | $9.15 | $9.10 | $9.13 | $8.60 | 2,380,820 |
| 2016-12-29 | $9.07 | $9.16 | $9.06 | $9.10 | $8.57 | 2,926,040 |
| 2016-12-28 | $9.22 | $9.24 | $9.07 | $9.09 | $8.56 | 4,123,610 |
| 2016-12-27 | $9.20 | $9.29 | $9.18 | $9.21 | $8.67 | 3,449,700 |
| 2016-12-26 | $9.16 | $9.21 | $9.03 | $9.21 | $8.67 | 5,144,220 |
| 2016-12-23 | $9.36 | $9.38 | $9.15 | $9.16 | $8.63 | 3,961,190 |
| 2016-12-22 | $9.26 | $9.38 | $9.24 | $9.33 | $8.79 | 4,355,330 |
| 2016-12-21 | $9.23 | $9.32 | $9.21 | $9.27 | $8.73 | 3,739,250 |
| 2016-12-20 | $9.18 | $9.24 | $9.13 | $9.23 | $8.69 | 3,792,820 |
| 2016-12-19 | $9.28 | $9.28 | $9.14 | $9.17 | $8.64 | 3,966,920 |
| 2016-12-16 | $9.18 | $9.34 | $9.14 | $9.28 | $8.74 | 5,424,110 |
| 2016-12-15 | $9.06 | $9.23 | $9.03 | $9.17 | $8.64 | 5,898,770 |
| 2016-12-14 | $9.18 | $9.19 | $9.04 | $9.06 | $8.53 | 5,384,150 |
| 2016-12-13 | $9.12 | $9.23 | $9.02 | $9.17 | $8.64 | 6,894,380 |
| 2016-12-12 | $9.85 | $9.86 | $9.23 | $9.24 | $8.70 | 12,847,210 |
| 2016-12-09 | $9.93 | $9.97 | $9.84 | $9.85 | $9.28 | 6,868,900 |
| 2016-12-08 | $10.12 | $10.15 | $9.92 | $9.93 | $9.35 | 6,263,320 |
| 2016-12-07 | $9.95 | $10.09 | $9.94 | $10.09 | $9.50 | 6,323,480 |
| 2016-12-06 | $9.92 | $10.13 | $9.92 | $9.97 | $9.39 | 8,459,020 |
| 2016-12-05 | $9.89 | $9.99 | $9.84 | $9.90 | $9.32 | 5,612,070 |
| 2016-12-02 | $10.04 | $10.09 | $9.86 | $9.90 | $9.32 | 8,048,950 |
| 2016-12-01 | $9.98 | $10.09 | $9.98 | $10.04 | $9.46 | 10,199,130 |
| 2016-11-30 | $10.24 | $10.40 | $9.98 | $10.00 | $9.42 | 22,569,250 |
| 2016-11-29 | $10.60 | $10.75 | $10.16 | $10.21 | $9.62 | 26,903,440 |
| 2016-11-28 | $10.59 | $10.67 | $10.43 | $10.56 | $9.95 | 13,772,340 |
| 2016-11-25 | $10.77 | $10.77 | $10.42 | $10.58 | $9.97 | 11,614,670 |
| 2016-11-24 | $11.50 | $11.55 | $10.49 | $10.77 | $10.14 | 46,605,010 |
| 2016-11-23 | $11.37 | $11.46 | $11.18 | $11.30 | $10.64 | 14,362,270 |
| 2016-11-22 | $11.33 | $11.51 | $11.23 | $11.36 | $10.70 | 18,425,350 |
| 2016-11-21 | $11.30 | $11.42 | $11.05 | $11.37 | $10.71 | 19,524,070 |
| 2016-11-18 | $11.40 | $11.65 | $11.22 | $11.25 | $10.60 | 18,732,170 |
| 2016-11-17 | $11.14 | $11.60 | $11.05 | $11.45 | $10.78 | 28,139,140 |
| 2016-11-16 | $11.29 | $11.40 | $11.10 | $11.11 | $10.46 | 19,897,040 |
| 2016-11-15 | $11.01 | $11.31 | $10.92 | $11.27 | $10.62 | 21,828,800 |
| 2016-11-14 | $11.05 | $11.13 | $10.85 | $10.96 | $10.32 | 17,357,050 |
| 2016-11-11 | $11.16 | $11.44 | $10.97 | $11.05 | $10.41 | 26,768,870 |
| 2016-11-10 | $11.12 | $11.30 | $10.96 | $11.17 | $10.52 | 23,770,750 |
| 2016-11-09 | $10.91 | $11.35 | $10.85 | $11.07 | $10.43 | 35,321,960 |
| 2016-11-08 | $10.90 | $11.10 | $10.80 | $10.95 | $10.31 | 26,679,420 |
| 2016-11-07 | $10.54 | $11.20 | $10.49 | $10.94 | $10.30 | 47,394,260 |
| 2016-11-04 | $10.39 | $10.90 | $10.38 | $10.59 | $9.97 | 37,839,950 |
| 2016-11-03 | $10.33 | $10.56 | $10.29 | $10.44 | $9.83 | 16,382,540 |
| 2016-11-02 | $10.37 | $10.60 | $10.31 | $10.37 | $9.77 | 26,275,130 |
| 2016-11-01 | $10.32 | $10.47 | $10.16 | $10.37 | $9.77 | 14,000,150 |
| 2016-10-31 | $10.10 | $10.33 | $10.00 | $10.24 | $9.64 | 0 |
| 2016-10-28 | $10.68 | $10.68 | $10.07 | $10.24 | $9.64 | 28,805,490 |
| 2016-10-27 | $10.64 | $10.67 | $10.35 | $10.49 | $9.88 | 11,943,340 |
| 2016-10-26 | $10.24 | $10.55 | $10.16 | $10.43 | $9.82 | 14,358,560 |
| 2016-10-25 | $10.27 | $10.27 | $10.16 | $10.24 | $9.64 | 6,191,210 |
| 2016-10-24 | $10.05 | $10.33 | $9.97 | $10.29 | $9.69 | 13,144,320 |
| 2016-10-21 | $10.12 | $10.15 | $9.85 | $10.06 | $9.48 | 14,920,780 |
| 2016-10-20 | $10.19 | $10.22 | $10.10 | $10.12 | $9.53 | 6,790,130 |
| 2016-10-19 | $10.34 | $10.37 | $10.15 | $10.23 | $9.64 | 14,628,410 |
| 2016-10-18 | $10.21 | $10.38 | $10.20 | $10.34 | $9.74 | 10,427,730 |
| 2016-10-17 | $10.26 | $10.32 | $10.10 | $10.29 | $9.69 | 12,441,320 |
| 2016-10-14 | $10.30 | $10.35 | $10.09 | $10.31 | $9.71 | 15,127,810 |
| 2016-10-13 | $10.50 | $10.59 | $10.28 | $10.35 | $9.75 | 11,211,740 |
| 2016-10-12 | $10.51 | $10.68 | $10.45 | $10.52 | $9.91 | 11,111,920 |
| 2016-10-11 | $10.40 | $10.65 | $10.31 | $10.60 | $9.98 | 14,906,590 |
| 2016-10-10 | $10.24 | $10.56 | $10.20 | $10.45 | $9.84 | 15,735,930 |
| 2016-10-07 | $10.24 | $10.24 | $10.24 | $10.24 | $9.64 | 0 |
| 2016-10-06 | $10.24 | $10.24 | $10.24 | $10.24 | $9.64 | 0 |
| 2016-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $9.64 | 0 |
| 2016-10-04 | $10.24 | $10.24 | $10.24 | $10.24 | $9.64 | 0 |
| 2016-10-03 | $10.24 | $10.24 | $10.24 | $10.24 | $9.64 | 0 |
| 2016-09-30 | $10.25 | $10.32 | $10.02 | $10.24 | $9.64 | 20,225,570 |
| 2016-09-29 | $10.41 | $10.48 | $10.28 | $10.38 | $9.78 | 14,054,850 |
| 2016-09-28 | $10.48 | $10.67 | $10.25 | $10.53 | $9.92 | 23,841,860 |
| 2016-09-27 | $10.18 | $10.57 | $9.90 | $10.45 | $9.84 | 27,365,280 |
| 2016-09-26 | $10.17 | $10.27 | $10.01 | $10.22 | $9.63 | 15,107,890 |
| 2016-09-23 | $10.05 | $10.28 | $10.01 | $10.16 | $9.57 | 19,144,590 |
| 2016-09-22 | $9.83 | $10.16 | $9.70 | $10.06 | $9.48 | 11,091,210 |
| 2016-09-21 | $9.75 | $9.85 | $9.66 | $9.80 | $9.23 | 7,482,900 |
| 2016-09-20 | $10.15 | $10.21 | $9.70 | $9.75 | $9.18 | 12,393,600 |
| 2016-09-19 | $10.11 | $10.27 | $10.01 | $10.14 | $9.55 | 7,236,860 |
| 2016-09-16 | $10.09 | $10.09 | $10.09 | $10.09 | $9.50 | 0 |
| 2016-09-15 | $10.09 | $10.09 | $10.09 | $10.09 | $9.50 | 0 |
| 2016-09-14 | $9.82 | $10.15 | $9.74 | $10.09 | $9.50 | 10,237,390 |
| 2016-09-13 | $9.86 | $9.95 | $9.75 | $9.86 | $9.29 | 5,969,270 |
| 2016-09-12 | $9.81 | $9.95 | $9.71 | $9.85 | $9.28 | 9,284,380 |
| 2016-09-09 | $10.12 | $10.19 | $9.98 | $10.04 | $9.46 | 7,032,330 |
| 2016-09-08 | $10.12 | $10.30 | $10.02 | $10.18 | $9.59 | 9,554,650 |
| 2016-09-07 | $10.07 | $10.33 | $9.99 | $10.20 | $9.61 | 15,536,060 |
| 2016-09-06 | $9.81 | $10.15 | $9.57 | $10.12 | $9.53 | 12,616,900 |
| 2016-09-05 | $9.77 | $9.90 | $9.67 | $9.75 | $9.18 | 7,832,650 |
| 2016-09-02 | $9.78 | $9.93 | $9.68 | $9.75 | $9.18 | 8,259,320 |
| 2016-09-01 | $10.05 | $10.05 | $9.79 | $9.79 | $9.22 | 10,546,230 |
| 2016-08-31 | $10.00 | $10.20 | $9.86 | $10.05 | $9.47 | 17,980,670 |
| 2016-08-30 | $9.78 | $10.30 | $9.78 | $9.99 | $9.41 | 25,236,930 |
| 2016-08-29 | $9.75 | $9.86 | $9.55 | $9.80 | $9.23 | 18,895,150 |
| 2016-08-26 | $9.50 | $10.18 | $9.42 | $9.69 | $9.13 | 35,424,980 |
| 2016-08-25 | $9.31 | $9.56 | $9.24 | $9.56 | $9.00 | 14,395,160 |
| 2016-08-24 | $9.33 | $9.47 | $9.32 | $9.40 | $8.85 | 7,090,030 |
| 2016-08-23 | $9.29 | $9.42 | $9.25 | $9.34 | $8.80 | 5,704,170 |
| 2016-08-22 | $9.31 | $9.35 | $9.23 | $9.27 | $8.73 | 5,271,400 |
| 2016-08-19 | $9.38 | $9.38 | $9.21 | $9.28 | $8.74 | 3,858,460 |
| 2016-08-18 | $9.30 | $9.43 | $9.27 | $9.34 | $8.80 | 5,155,720 |
| 2016-08-17 | $9.29 | $9.33 | $9.25 | $9.29 | $8.75 | 4,489,740 |
| 2016-08-16 | $9.25 | $9.37 | $9.21 | $9.29 | $8.75 | 5,292,880 |
| 2016-08-15 | $9.14 | $9.28 | $9.07 | $9.25 | $8.71 | 6,417,800 |
| 2016-08-12 | $8.97 | $9.10 | $8.96 | $9.09 | $8.56 | 2,877,060 |
| 2016-08-11 | $9.10 | $9.15 | $8.98 | $9.00 | $8.48 | 3,748,120 |
| 2016-08-10 | $9.18 | $9.19 | $9.09 | $9.10 | $8.57 | 3,552,580 |
| 2016-08-09 | $9.09 | $9.20 | $9.09 | $9.19 | $8.66 | 5,046,420 |
| 2016-08-08 | $8.96 | $9.10 | $8.90 | $9.09 | $8.56 | 3,077,400 |
| 2016-08-05 | $9.05 | $9.10 | $8.92 | $8.96 | $8.44 | 5,425,410 |
| 2016-08-04 | $9.00 | $9.07 | $8.94 | $9.04 | $8.51 | 3,257,590 |
| 2016-08-03 | $9.04 | $9.08 | $8.96 | $9.00 | $8.48 | 3,107,560 |
| 2016-08-02 | $9.03 | $9.06 | $8.92 | $9.05 | $8.52 | 3,101,450 |
| 2016-08-01 | $9.01 | $9.09 | $8.76 | $8.96 | $8.44 | 6,704,280 |
| 2016-07-29 | $9.22 | $9.29 | $9.12 | $9.15 | $8.62 | 5,377,920 |
| 2016-07-28 | $9.16 | $9.30 | $9.10 | $9.25 | $8.71 | 9,171,830 |
| 2016-07-27 | $9.81 | $9.99 | $9.18 | $9.28 | $8.74 | 20,292,510 |
| 2016-07-26 | $9.43 | $9.80 | $9.41 | $9.74 | $9.17 | 9,684,420 |
| 2016-07-25 | $9.36 | $9.51 | $9.36 | $9.43 | $8.88 | 4,511,820 |
| 2016-07-22 | $9.52 | $9.55 | $9.39 | $9.39 | $8.84 | 6,886,190 |
| 2016-07-21 | $9.59 | $9.64 | $9.50 | $9.52 | $8.97 | 6,357,650 |
| 2016-07-20 | $9.54 | $9.69 | $9.47 | $9.59 | $9.03 | 6,980,600 |
| 2016-07-19 | $9.61 | $9.67 | $9.43 | $9.58 | $9.02 | 8,539,060 |
| 2016-07-18 | $9.60 | $9.79 | $9.55 | $9.64 | $9.08 | 9,258,910 |
| 2016-07-15 | $9.59 | $9.68 | $9.44 | $9.63 | $9.07 | 8,921,730 |
| 2016-07-14 | $9.68 | $9.68 | $9.46 | $9.59 | $9.03 | 11,109,460 |
| 2016-07-13 | $9.52 | $9.85 | $9.47 | $9.65 | $9.09 | 17,207,980 |
| 2016-07-12 | $9.35 | $9.52 | $9.26 | $9.49 | $8.94 | 11,349,510 |
| 2016-07-11 | $9.42 | $9.53 | $9.31 | $9.34 | $8.80 | 9,897,160 |
| 2016-07-08 | $9.48 | $9.52 | $9.34 | $9.41 | $8.86 | 8,643,820 |
| 2016-07-07 | $9.32 | $9.55 | $9.30 | $9.47 | $8.92 | 16,076,940 |
| 2016-07-06 | $9.36 | $9.36 | $9.22 | $9.31 | $8.77 | 10,616,310 |
| 2016-07-05 | $9.31 | $9.45 | $9.21 | $9.36 | $8.82 | 12,327,850 |
| 2016-07-04 | $9.05 | $9.34 | $9.05 | $9.28 | $8.74 | 9,415,600 |
| 2016-07-01 | $9.24 | $9.30 | $9.12 | $9.20 | $8.67 | 6,075,120 |
| 2016-06-30 | $9.30 | $9.34 | $9.19 | $9.24 | $8.70 | 6,826,460 |
| 2016-06-29 | $9.39 | $9.42 | $9.23 | $9.29 | $8.75 | 10,314,210 |
| 2016-06-28 | $9.15 | $9.36 | $9.10 | $9.33 | $8.79 | 13,618,640 |
| 2016-06-27 | $8.89 | $9.23 | $8.81 | $9.21 | $8.67 | 12,062,530 |
| 2016-06-24 | $9.04 | $9.09 | $8.63 | $9.03 | $8.51 | 10,514,820 |
| 2016-06-23 | $9.08 | $9.11 | $8.90 | $9.03 | $8.51 | 6,331,030 |
| 2016-06-22 | $8.86 | $9.07 | $8.81 | $9.06 | $8.53 | 7,049,950 |
| 2016-06-21 | $8.99 | $9.08 | $8.85 | $8.88 | $8.36 | 7,228,470 |
| 2016-06-20 | $9.09 | $9.18 | $8.88 | $8.98 | $8.46 | 10,362,550 |
| 2016-06-17 | $9.04 | $9.55 | $9.04 | $9.18 | $8.65 | 20,787,980 |
| 2016-06-16 | $8.99 | $9.12 | $8.82 | $9.10 | $8.57 | 11,450,830 |
| 2016-06-15 | $8.68 | $9.05 | $8.60 | $9.04 | $8.51 | 10,814,600 |
| 2016-06-14 | $8.77 | $8.85 | $8.55 | $8.74 | $8.17 | 7,693,030 |
| 2016-06-13 | $8.91 | $8.95 | $8.76 | $8.76 | $8.19 | 10,536,010 |
| 2016-06-10 | $9.06 | $9.06 | $9.06 | $9.06 | $8.47 | 0 |
| 2016-06-09 | $9.06 | $9.06 | $9.06 | $9.06 | $8.47 | 0 |
| 2016-06-08 | $8.96 | $9.11 | $8.87 | $9.06 | $8.47 | 11,235,680 |
| 2016-06-07 | $8.93 | $8.94 | $8.80 | $8.93 | $8.35 | 8,165,030 |
| 2016-06-06 | $9.08 | $9.10 | $8.83 | $8.93 | $8.35 | 9,790,420 |
| 2016-06-03 | $8.95 | $9.09 | $8.90 | $9.04 | $8.45 | 13,809,040 |
| 2016-06-02 | $8.97 | $9.05 | $8.82 | $9.03 | $8.44 | 26,527,460 |
| 2016-06-01 | $8.70 | $9.41 | $8.70 | $9.12 | $8.52 | 42,429,580 |
| 2016-05-31 | $8.24 | $8.56 | $8.17 | $8.55 | $7.99 | 8,435,980 |
| 2016-05-30 | $8.25 | $8.30 | $8.13 | $8.21 | $7.67 | 3,344,050 |
| 2016-05-27 | $8.26 | $8.32 | $8.20 | $8.27 | $7.73 | 3,400,460 |
| 2016-05-26 | $8.25 | $8.33 | $8.08 | $8.29 | $7.75 | 4,339,430 |
| 2016-05-25 | $8.36 | $8.43 | $8.25 | $8.30 | $7.76 | 4,023,810 |
| 2016-05-24 | $8.41 | $8.41 | $8.26 | $8.31 | $7.77 | 3,727,530 |
| 2016-05-23 | $8.38 | $8.44 | $8.30 | $8.41 | $7.86 | 4,287,000 |
| 2016-05-20 | $8.18 | $8.33 | $8.08 | $8.33 | $7.79 | 5,009,500 |
| 2016-05-19 | $8.19 | $8.37 | $8.19 | $8.21 | $7.67 | 4,627,970 |
| 2016-05-18 | $8.54 | $8.54 | $8.09 | $8.17 | $7.64 | 7,212,460 |
| 2016-05-17 | $8.57 | $8.68 | $8.38 | $8.56 | $8.00 | 7,527,440 |
| 2016-05-16 | $8.40 | $8.55 | $8.32 | $8.52 | $7.96 | 4,783,410 |
| 2016-05-13 | $8.43 | $8.62 | $8.33 | $8.41 | $7.86 | 5,745,260 |
| 2016-05-12 | $8.40 | $8.50 | $8.20 | $8.46 | $7.91 | 7,921,020 |
| 2016-05-11 | $8.60 | $8.74 | $8.47 | $8.53 | $7.97 | 6,291,240 |
| 2016-05-10 | $8.52 | $8.62 | $8.45 | $8.50 | $7.94 | 5,167,400 |
| 2016-05-09 | $8.84 | $8.88 | $8.50 | $8.52 | $7.96 | 9,206,340 |
| 2016-05-06 | $9.46 | $9.49 | $8.93 | $8.99 | $8.40 | 13,593,150 |
| 2016-05-05 | $9.40 | $9.47 | $9.25 | $9.44 | $8.82 | 14,164,070 |
| 2016-05-04 | $9.54 | $9.67 | $9.46 | $9.54 | $8.92 | 15,220,980 |
| 2016-05-03 | $9.31 | $9.74 | $9.13 | $9.67 | $9.04 | 23,251,640 |
| 2016-05-02 | $9.43 | $9.43 | $9.43 | $9.43 | $8.81 | 0 |
| 2016-04-29 | $9.14 | $9.52 | $9.08 | $9.43 | $8.81 | 12,017,430 |
| 2016-04-28 | $9.13 | $9.20 | $8.94 | $9.20 | $8.60 | 6,880,120 |
| 2016-04-27 | $9.20 | $9.26 | $9.07 | $9.12 | $8.52 | 8,377,770 |
| 2016-04-26 | $9.00 | $9.24 | $8.98 | $9.24 | $8.64 | 10,077,860 |
| 2016-04-25 | $9.01 | $9.02 | $8.81 | $8.97 | $8.38 | 6,770,570 |
| 2016-04-22 | $8.85 | $9.13 | $8.85 | $9.05 | $8.46 | 10,143,970 |
| 2016-04-21 | $8.99 | $9.08 | $8.78 | $8.81 | $8.23 | 9,636,370 |
| 2016-04-20 | $9.72 | $9.75 | $8.79 | $8.99 | $8.40 | 18,837,700 |
| 2016-04-19 | $9.65 | $9.79 | $9.52 | $9.66 | $9.03 | 9,880,900 |
| 2016-04-18 | $9.88 | $9.88 | $9.51 | $9.57 | $8.94 | 14,348,810 |
| 2016-04-15 | $10.01 | $10.07 | $9.82 | $9.90 | $9.25 | 15,409,540 |
| 2016-04-14 | $10.10 | $10.18 | $9.86 | $9.99 | $9.34 | 18,644,000 |
| 2016-04-13 | $9.75 | $10.20 | $9.75 | $10.03 | $9.37 | 35,824,710 |
| 2016-04-12 | $10.03 | $10.50 | $9.77 | $9.89 | $9.24 | 65,167,250 |
| 2016-04-11 | $8.95 | $9.71 | $8.93 | $9.71 | $9.08 | 27,593,890 |
| 2016-04-08 | $8.92 | $8.93 | $8.69 | $8.83 | $8.25 | 8,392,520 |
| 2016-04-07 | $9.20 | $9.20 | $8.92 | $8.95 | $8.37 | 9,533,020 |
| 2016-04-06 | $9.12 | $9.22 | $9.05 | $9.15 | $8.55 | 9,801,370 |
| 2016-04-05 | $8.84 | $9.19 | $8.78 | $9.15 | $8.55 | 14,181,650 |
| 2016-04-04 | $8.84 | $8.84 | $8.84 | $8.84 | $8.26 | 0 |
| 2016-04-01 | $8.86 | $8.92 | $8.70 | $8.84 | $8.26 | 6,007,900 |
| 2016-03-31 | $8.99 | $9.05 | $8.87 | $8.96 | $8.37 | 9,575,400 |
| 2016-03-30 | $8.73 | $8.97 | $8.69 | $8.96 | $8.37 | 8,503,230 |
| 2016-03-29 | $8.95 | $8.98 | $8.58 | $8.65 | $8.08 | 6,763,820 |
| 2016-03-28 | $8.99 | $9.12 | $8.86 | $8.93 | $8.35 | 8,835,550 |
| 2016-03-25 | $8.86 | $9.07 | $8.79 | $8.94 | $8.36 | 10,991,760 |
| 2016-03-24 | $8.94 | $9.02 | $8.78 | $8.84 | $8.26 | 14,327,200 |
| 2016-03-23 | $9.00 | $9.08 | $8.93 | $9.05 | $8.46 | 7,984,330 |
| 2016-03-22 | $9.15 | $9.20 | $8.97 | $9.05 | $8.46 | 14,208,120 |
| 2016-03-21 | $9.20 | $9.28 | $9.08 | $9.24 | $8.64 | 12,472,750 |
| 2016-03-18 | $8.83 | $9.16 | $8.76 | $9.10 | $8.51 | 14,053,570 |
| 2016-03-17 | $8.49 | $8.85 | $8.46 | $8.79 | $8.22 | 11,688,750 |
| 2016-03-16 | $8.69 | $8.78 | $8.40 | $8.45 | $7.90 | 5,344,920 |
| 2016-03-15 | $8.40 | $8.72 | $8.39 | $8.53 | $7.97 | 7,431,730 |
| 2016-03-14 | $8.30 | $8.60 | $8.26 | $8.47 | $7.92 | 8,193,290 |
| 2016-03-11 | $8.20 | $8.24 | $8.02 | $8.17 | $7.64 | 3,762,550 |
| 2016-03-10 | $8.43 | $8.47 | $8.20 | $8.23 | $7.69 | 4,645,770 |
| 2016-03-09 | $8.30 | $8.59 | $8.18 | $8.39 | $7.84 | 7,785,850 |
| 2016-03-08 | $8.32 | $8.47 | $7.94 | $8.46 | $7.91 | 8,156,770 |
| 2016-03-07 | $8.25 | $8.47 | $8.22 | $8.32 | $7.78 | 6,243,960 |
| 2016-03-04 | $8.53 | $8.63 | $8.06 | $8.18 | $7.65 | 6,947,040 |
| 2016-03-03 | $8.37 | $8.63 | $8.35 | $8.56 | $8.00 | 9,086,490 |
| 2016-03-02 | $8.00 | $8.47 | $8.00 | $8.47 | $7.92 | 7,242,230 |
| 2016-03-01 | $7.83 | $8.09 | $7.70 | $8.03 | $7.51 | 11,664,390 |
| 2016-02-29 | $8.50 | $8.52 | $7.66 | $7.67 | $7.17 | 11,268,370 |
| 2016-02-26 | $8.68 | $8.77 | $8.29 | $8.50 | $7.94 | 9,299,400 |
| 2016-02-25 | $9.47 | $9.47 | $8.52 | $8.55 | $7.99 | 10,707,940 |
| 2016-02-24 | $9.53 | $9.59 | $9.24 | $9.47 | $8.85 | 8,117,850 |
| 2016-02-23 | $9.76 | $9.82 | $9.40 | $9.53 | $8.91 | 9,916,880 |
| 2016-02-22 | $9.75 | $9.86 | $9.61 | $9.79 | $9.15 | 12,857,660 |
| 2016-02-19 | $9.31 | $9.60 | $9.24 | $9.60 | $8.97 | 12,120,070 |
| 2016-02-18 | $9.36 | $9.54 | $9.30 | $9.33 | $8.72 | 10,986,960 |
| 2016-02-17 | $9.30 | $9.40 | $9.10 | $9.37 | $8.76 | 9,334,660 |
| 2016-02-16 | $9.08 | $9.48 | $9.02 | $9.32 | $8.71 | 11,884,550 |
| 2016-02-15 | $8.55 | $9.07 | $8.50 | $8.99 | $8.40 | 9,306,370 |
| 2016-02-12 | $8.82 | $8.82 | $8.82 | $8.82 | $8.24 | 0 |
| 2016-02-11 | $8.82 | $8.82 | $8.82 | $8.82 | $8.24 | 0 |
| 2016-02-10 | $8.82 | $8.82 | $8.82 | $8.82 | $8.24 | 0 |
| 2016-02-09 | $8.82 | $8.82 | $8.82 | $8.82 | $8.24 | 0 |
| 2016-02-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.24 | 0 |
| 2016-02-05 | $8.89 | $8.98 | $8.69 | $8.82 | $8.24 | 6,621,270 |
| 2016-02-04 | $8.65 | $9.02 | $8.65 | $8.89 | $8.31 | 11,306,260 |
| 2016-02-03 | $8.50 | $8.66 | $8.33 | $8.61 | $8.05 | 7,462,520 |
| 2016-02-02 | $8.32 | $8.78 | $8.32 | $8.62 | $8.06 | 10,003,360 |
| 2016-02-01 | $8.55 | $8.69 | $8.15 | $8.34 | $7.79 | 8,415,030 |
| 2016-01-29 | $8.15 | $8.74 | $8.04 | $8.53 | $7.97 | 13,694,880 |
| 2016-01-28 | $8.85 | $9.07 | $8.32 | $8.32 | $7.78 | 22,437,230 |
| 2016-01-27 | $9.39 | $9.63 | $8.81 | $9.24 | $8.64 | 43,713,040 |
| 2016-01-26 | $9.70 | $9.79 | $9.36 | $9.79 | $9.15 | 61,277,050 |
| 2016-01-25 | $8.96 | $9.01 | $8.83 | $8.90 | $8.32 | 4,753,270 |
| 2016-01-22 | $9.00 | $9.07 | $8.65 | $8.90 | $8.32 | 6,040,080 |
| 2016-01-21 | $9.09 | $9.32 | $8.88 | $8.88 | $8.30 | 8,162,780 |
| 2016-01-20 | $9.36 | $9.48 | $9.14 | $9.20 | $8.60 | 8,377,510 |
| 2016-01-19 | $9.21 | $9.47 | $9.10 | $9.45 | $8.83 | 8,721,610 |
| 2016-01-18 | $9.04 | $9.35 | $8.91 | $9.21 | $8.61 | 7,082,180 |
| 2016-01-15 | $9.29 | $9.47 | $8.90 | $9.05 | $8.46 | 7,502,000 |
| 2016-01-14 | $8.50 | $9.35 | $8.30 | $9.29 | $8.68 | 8,002,210 |
| 2016-01-13 | $8.96 | $9.26 | $8.75 | $8.80 | $8.22 | 7,345,670 |
| 2016-01-12 | $8.63 | $9.16 | $8.60 | $9.03 | $8.44 | 10,644,440 |
| 2016-01-11 | $9.56 | $9.56 | $8.69 | $8.73 | $8.16 | 9,059,020 |
| 2016-01-08 | $9.84 | $9.98 | $9.01 | $9.66 | $9.03 | 11,615,810 |
| 2016-01-07 | $10.36 | $10.37 | $9.53 | $9.54 | $8.92 | 2,771,900 |
| 2016-01-06 | $10.50 | $10.66 | $10.20 | $10.59 | $9.90 | 9,690,270 |
| 2016-01-05 | $10.18 | $10.87 | $9.97 | $10.34 | $9.66 | 13,348,770 |
| 2016-01-04 | $11.84 | $11.89 | $10.70 | $10.70 | $10.00 | 11,075,380 |
| 2016-01-01 | $11.89 | $11.89 | $11.89 | $11.89 | $11.11 | 0 |
| 2015-12-31 | $12.18 | $12.22 | $11.84 | $11.89 | $11.11 | 9,970,310 |
| 2015-12-30 | $12.14 | $12.24 | $11.93 | $12.17 | $11.37 | 10,089,110 |
| 2015-12-29 | $11.85 | $12.14 | $11.68 | $12.13 | $11.34 | 12,589,360 |
| 2015-12-28 | $12.37 | $12.50 | $11.90 | $11.90 | $11.12 | 16,735,620 |
| 2015-12-25 | $12.06 | $12.41 | $11.94 | $12.37 | $11.56 | 17,404,120 |
| 2015-12-24 | $12.20 | $12.37 | $11.75 | $12.06 | $11.27 | 29,201,820 |
| 2015-12-23 | $12.01 | $13.04 | $12.00 | $12.52 | $11.70 | 50,854,380 |
| 2015-12-22 | $12.08 | $12.09 | $11.71 | $11.85 | $11.08 | 10,798,830 |
| 2015-12-21 | $11.72 | $12.03 | $11.70 | $11.90 | $11.12 | 15,281,730 |
| 2015-12-18 | $11.78 | $11.99 | $11.53 | $11.82 | $11.05 | 14,050,530 |
| 2015-12-17 | $11.55 | $11.92 | $11.55 | $11.82 | $11.05 | 15,529,040 |
| 2015-12-16 | $11.29 | $11.63 | $11.29 | $11.49 | $10.74 | 10,988,580 |
| 2015-12-15 | $11.23 | $11.44 | $11.22 | $11.28 | $10.54 | 7,494,530 |
| 2015-12-14 | $10.82 | $11.33 | $10.80 | $11.30 | $10.56 | 7,151,810 |
| 2015-12-11 | $11.00 | $11.08 | $10.76 | $11.04 | $10.32 | 9,577,020 |
| 2015-12-10 | $11.17 | $11.34 | $11.00 | $11.03 | $10.31 | 8,395,120 |
| 2015-12-09 | $11.38 | $11.45 | $11.05 | $11.15 | $10.42 | 12,311,110 |
| 2015-12-08 | $11.86 | $11.86 | $11.42 | $11.46 | $10.71 | 14,437,540 |
| 2015-12-07 | $11.55 | $12.10 | $11.48 | $11.95 | $11.17 | 17,947,260 |
| 2015-12-04 | $11.60 | $11.77 | $11.40 | $11.54 | $10.79 | 13,584,420 |
| 2015-12-03 | $11.32 | $11.60 | $11.25 | $11.60 | $10.84 | 10,596,590 |
| 2015-12-02 | $11.44 | $11.61 | $10.80 | $11.23 | $10.50 | 14,463,660 |
| 2015-12-01 | $11.79 | $11.95 | $11.35 | $11.56 | $10.80 | 20,653,480 |
| 2015-11-30 | $11.40 | $11.95 | $10.96 | $11.80 | $11.03 | 23,338,720 |
| 2015-11-27 | $12.34 | $12.56 | $11.30 | $11.45 | $10.70 | 23,997,070 |
| 2015-11-26 | $12.47 | $12.58 | $12.25 | $12.38 | $11.57 | 19,281,040 |
| 2015-11-25 | $11.97 | $12.75 | $11.85 | $12.46 | $11.65 | 31,129,410 |
| 2015-11-24 | $11.90 | $12.10 | $11.58 | $11.98 | $11.20 | 32,426,580 |
| 2015-11-23 | $11.18 | $12.33 | $11.18 | $12.19 | $11.39 | 57,146,810 |
| 2015-11-20 | $11.08 | $11.28 | $10.94 | $11.21 | $10.48 | 18,514,940 |
| 2015-11-19 | $10.76 | $11.07 | $10.75 | $11.06 | $10.34 | 11,238,180 |
| 2015-11-18 | $10.88 | $10.97 | $10.70 | $10.75 | $10.05 | 11,981,740 |
| 2015-11-17 | $11.21 | $11.32 | $10.83 | $10.88 | $10.17 | 21,287,730 |
| 2015-11-16 | $10.50 | $11.08 | $10.45 | $11.08 | $10.36 | 13,486,340 |
| 2015-11-13 | $11.22 | $11.26 | $10.72 | $10.88 | $10.17 | 22,494,860 |
| 2015-11-12 | $11.30 | $11.69 | $11.26 | $11.40 | $10.65 | 25,840,410 |
| 2015-11-11 | $11.27 | $11.35 | $10.99 | $11.24 | $10.51 | 23,111,270 |
| 2015-11-10 | $10.50 | $11.47 | $10.43 | $11.25 | $10.51 | 35,055,510 |
| 2015-11-09 | $10.50 | $10.77 | $10.31 | $10.66 | $9.96 | 23,531,970 |
| 2015-11-06 | $10.47 | $10.80 | $10.46 | $10.69 | $9.99 | 21,648,540 |
| 2015-11-05 | $10.45 | $10.58 | $10.23 | $10.52 | $9.83 | 24,542,230 |
| 2015-11-04 | $9.99 | $10.45 | $9.97 | $10.40 | $9.72 | 18,766,860 |
| 2015-11-03 | $9.90 | $10.05 | $9.81 | $9.92 | $9.27 | 9,929,940 |
| 2015-11-02 | $10.06 | $10.29 | $9.92 | $9.96 | $9.31 | 14,106,270 |
| 2015-10-30 | $10.32 | $10.37 | $10.05 | $10.20 | $9.53 | 14,534,170 |
| 2015-10-29 | $10.33 | $10.43 | $10.14 | $10.26 | $9.59 | 13,987,070 |
| 2015-10-28 | $10.62 | $10.82 | $10.15 | $10.20 | $9.53 | 21,759,470 |
| 2015-10-27 | $10.40 | $10.85 | $9.93 | $10.70 | $10.00 | 30,286,690 |
| 2015-10-26 | $10.97 | $11.00 | $10.35 | $10.60 | $9.91 | 42,326,010 |
| 2015-10-23 | $10.10 | $10.80 | $10.02 | $10.71 | $10.01 | 51,033,710 |
| 2015-10-22 | $9.13 | $9.90 | $9.12 | $9.89 | $9.24 | 34,678,530 |
| 2015-10-21 | $10.00 | $10.26 | $9.01 | $9.07 | $8.48 | 40,633,390 |
| 2015-10-20 | $9.81 | $9.97 | $9.71 | $9.97 | $9.32 | 20,476,460 |
| 2015-10-19 | $10.09 | $10.10 | $9.65 | $9.78 | $9.14 | 26,638,560 |
| 2015-10-16 | $9.90 | $10.27 | $9.81 | $10.14 | $9.48 | 29,088,240 |
| 2015-10-15 | $9.41 | $9.84 | $9.26 | $9.84 | $9.20 | 25,576,710 |
| 2015-10-14 | $9.71 | $9.87 | $9.51 | $9.51 | $8.89 | 21,047,940 |
| 2015-10-13 | $9.59 | $9.93 | $9.46 | $9.81 | $9.17 | 27,602,400 |
| 2015-10-12 | $9.23 | $9.83 | $9.15 | $9.61 | $8.98 | 32,034,350 |
| 2015-10-09 | $9.14 | $9.19 | $8.88 | $9.12 | $8.52 | 24,600,090 |
| 2015-10-08 | $9.18 | $9.33 | $8.80 | $9.11 | $8.51 | 28,917,050 |
| 2015-10-07 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-10-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-10-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-10-01 | $8.60 | $8.60 | $8.60 | $8.60 | $8.04 | 0 |
| 2015-09-30 | $8.50 | $8.81 | $8.46 | $8.60 | $8.04 | 17,526,090 |
| 2015-09-29 | $8.48 | $8.55 | $8.33 | $8.45 | $7.90 | 13,412,410 |
| 2015-09-28 | $8.52 | $8.68 | $8.26 | $8.68 | $8.11 | 14,333,140 |
| 2015-09-25 | $8.85 | $8.97 | $8.26 | $8.41 | $7.86 | 21,718,750 |
| 2015-09-24 | $8.59 | $9.07 | $8.58 | $8.90 | $8.32 | 29,115,660 |
| 2015-09-23 | $8.50 | $8.70 | $8.39 | $8.48 | $7.93 | 16,907,320 |
| 2015-09-22 | $8.60 | $8.87 | $8.46 | $8.62 | $8.06 | 27,904,150 |
| 2015-09-21 | $8.20 | $8.67 | $8.12 | $8.65 | $8.08 | 27,639,060 |
| 2015-09-18 | $8.42 | $8.65 | $8.01 | $8.16 | $7.63 | 33,733,800 |
| 2015-09-17 | $9.09 | $9.33 | $8.60 | $8.60 | $8.04 | 56,797,250 |
| 2015-09-16 | $8.13 | $9.76 | $8.13 | $9.55 | $8.93 | 65,938,240 |
| 2015-09-15 | $8.98 | $9.25 | $8.68 | $8.87 | $8.29 | 79,245,590 |
| 2015-09-14 | $8.42 | $8.42 | $8.42 | $8.42 | $7.87 | 3,167,500 |
| 2015-09-11 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-10 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-09 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-08 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-09-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-08-31 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-08-28 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-08-27 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-08-26 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-08-25 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
| 2015-08-24 | $7.65 | $7.65 | $7.65 | $7.65 | $7.15 | 0 |
Zhejiang Jolly Pharmaceutical Company Ltd (300181) News Headlines
Recent Zhejiang Jolly Pharmaceutical Company Ltd (300181) News
Similar Companies to Zhejiang Jolly Pharmaceutical Company Ltd (300181) 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 | -- | -- | -- |