Yonker Environmental Protection Company Ltd (300187) Exchange: SHE
Data as of July 17, 2025
$4.95 ($-0.07) -1.39%
Yonker Environmental Protection Company Ltd - Daily Information
Click for more stock information on Yonker Environmental Protection Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $5.08 |
| Previous Close | $4.95 |
| High | $5.15 |
| Low | $4.94 |
| Adjusted Open | $5.08 |
| Previous Adjusted Close | $4.95 |
| Adjusted High | $5.15 |
| Adjusted Low | $4.94 |
About Yonker Environmental Protection Company Ltd (300187)
Invest in Yonker Environmental Protection Company Ltd (300187)
Historical Stock Data for Yonker Environmental Protection Company Ltd (300187)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $5.08 | $5.15 | $4.94 | $4.95 | $4.95 | 14,133,020 |
| 2025-05-29 | $4.99 | $5.07 | $4.90 | $5.02 | $5.02 | 20,427,480 |
| 2025-05-28 | $4.81 | $5.31 | $4.81 | $5.03 | $5.03 | 26,551,250 |
| 2025-05-27 | $4.76 | $4.85 | $4.73 | $4.83 | $4.83 | 6,084,640 |
| 2025-05-26 | $4.78 | $4.88 | $4.78 | $4.85 | $4.85 | 5,463,100 |
| 2025-05-23 | $4.83 | $4.89 | $4.76 | $4.76 | $4.76 | 6,236,900 |
| 2025-05-22 | $4.95 | $5.01 | $4.81 | $4.82 | $4.82 | 8,139,210 |
| 2025-05-21 | $5.00 | $5.04 | $4.95 | $4.97 | $4.97 | 4,694,800 |
| 2025-05-20 | $4.98 | $5.03 | $4.95 | $5.02 | $5.02 | 6,147,300 |
| 2025-05-19 | $4.90 | $4.99 | $4.89 | $4.98 | $4.98 | 6,046,000 |
| 2025-05-16 | $4.90 | $4.95 | $4.88 | $4.89 | $4.89 | 5,780,600 |
| 2025-05-15 | $4.96 | $4.96 | $4.88 | $4.88 | $4.88 | 5,950,450 |
| 2025-05-14 | $4.95 | $4.98 | $4.90 | $4.96 | $4.96 | 7,255,400 |
| 2025-05-13 | $5.06 | $5.06 | $4.94 | $4.97 | $4.97 | 5,768,800 |
| 2025-05-12 | $5.05 | $5.07 | $4.94 | $4.99 | $4.99 | 6,985,900 |
| 2025-05-09 | $5.01 | $5.04 | $4.96 | $5.01 | $5.01 | 6,432,600 |
| 2025-05-08 | $4.98 | $5.04 | $4.95 | $5.01 | $5.01 | 6,610,500 |
| 2025-05-07 | $4.97 | $5.07 | $4.94 | $4.99 | $4.99 | 7,243,300 |
| 2025-05-06 | $4.91 | $4.99 | $4.91 | $4.95 | $4.95 | 6,456,200 |
| 2025-04-30 | $4.93 | $4.97 | $4.90 | $4.91 | $4.91 | 5,639,400 |
| 2025-04-29 | $4.90 | $4.96 | $4.88 | $4.92 | $4.92 | 3,659,940 |
| 2025-04-28 | $4.98 | $4.99 | $4.84 | $4.90 | $4.90 | 5,644,930 |
| 2025-04-25 | $4.90 | $4.98 | $4.87 | $4.95 | $4.95 | 6,171,400 |
| 2025-04-24 | $4.86 | $4.93 | $4.83 | $4.88 | $4.88 | 6,359,900 |
| 2025-04-23 | $4.83 | $4.93 | $4.80 | $4.83 | $4.83 | 5,616,900 |
| 2025-04-22 | $4.76 | $4.81 | $4.71 | $4.79 | $4.79 | 5,993,530 |
| 2025-04-21 | $4.71 | $4.77 | $4.67 | $4.74 | $4.74 | 4,230,300 |
| 2025-04-18 | $4.71 | $4.74 | $4.66 | $4.72 | $4.72 | 4,186,400 |
| 2025-04-17 | $4.63 | $4.79 | $4.63 | $4.73 | $4.73 | 4,004,700 |
| 2025-04-16 | $4.77 | $4.79 | $4.57 | $4.67 | $4.67 | 4,581,800 |
| 2025-04-15 | $4.77 | $4.81 | $4.72 | $4.77 | $4.77 | 3,750,000 |
| 2025-04-14 | $4.75 | $4.84 | $4.73 | $4.79 | $4.79 | 4,334,400 |
| 2025-04-11 | $4.68 | $4.77 | $4.68 | $4.71 | $4.71 | 5,339,800 |
| 2025-04-10 | $4.70 | $4.81 | $4.66 | $4.74 | $4.74 | 7,503,030 |
| 2025-04-09 | $4.50 | $4.69 | $4.19 | $4.66 | $4.66 | 11,902,460 |
| 2025-04-08 | $4.42 | $4.67 | $4.38 | $4.53 | $4.53 | 12,838,230 |
| 2025-04-07 | $5.00 | $5.00 | $4.19 | $4.27 | $4.27 | 14,394,010 |
| 2025-04-03 | $5.13 | $5.22 | $5.11 | $5.20 | $5.20 | 5,460,700 |
| 2025-04-02 | $5.22 | $5.25 | $5.13 | $5.17 | $5.17 | 4,634,000 |
| 2025-04-01 | $5.07 | $5.23 | $5.05 | $5.19 | $5.19 | 7,050,300 |
| 2025-03-31 | $5.17 | $5.18 | $5.00 | $5.06 | $5.06 | 6,491,000 |
| 2025-03-28 | $5.23 | $5.32 | $5.16 | $5.17 | $5.17 | 5,397,290 |
| 2025-03-27 | $5.33 | $5.34 | $5.20 | $5.25 | $5.25 | 5,720,380 |
| 2025-03-26 | $5.26 | $5.38 | $5.22 | $5.33 | $5.33 | 7,234,800 |
| 2025-03-25 | $5.22 | $5.29 | $5.16 | $5.27 | $5.27 | 7,107,000 |
| 2025-03-24 | $5.30 | $5.38 | $5.12 | $5.22 | $5.22 | 9,331,000 |
| 2025-03-21 | $5.26 | $5.45 | $5.24 | $5.30 | $5.30 | 11,537,410 |
| 2025-03-20 | $5.27 | $5.33 | $5.19 | $5.26 | $5.26 | 7,126,900 |
| 2025-03-19 | $5.24 | $5.30 | $5.21 | $5.25 | $5.25 | 5,783,500 |
| 2025-03-18 | $5.28 | $5.30 | $5.20 | $5.27 | $5.27 | 7,602,600 |
| 2025-03-17 | $5.19 | $5.34 | $5.16 | $5.28 | $5.28 | 11,305,900 |
| 2025-03-14 | $5.05 | $5.16 | $5.02 | $5.15 | $5.15 | 8,366,640 |
| 2025-03-13 | $5.08 | $5.08 | $4.98 | $5.06 | $5.06 | 5,724,190 |
| 2025-03-12 | $5.08 | $5.10 | $5.03 | $5.05 | $5.05 | 4,551,700 |
| 2025-03-11 | $5.03 | $5.08 | $4.98 | $5.08 | $5.08 | 4,283,880 |
| 2025-03-10 | $5.00 | $5.09 | $4.92 | $5.05 | $5.05 | 6,743,980 |
| 2025-03-07 | $5.03 | $5.03 | $4.94 | $4.95 | $4.95 | 4,054,700 |
| 2025-03-06 | $4.95 | $5.03 | $4.90 | $5.02 | $5.02 | 5,749,500 |
| 2025-03-05 | $5.03 | $5.03 | $4.84 | $4.93 | $4.93 | 7,149,000 |
| 2025-03-04 | $4.97 | $5.03 | $4.97 | $5.02 | $5.02 | 4,215,400 |
| 2025-03-03 | $4.94 | $5.09 | $4.94 | $5.00 | $5.00 | 5,551,620 |
| 2025-02-28 | $5.05 | $5.09 | $4.94 | $4.95 | $4.95 | 5,585,900 |
| 2025-02-27 | $5.14 | $5.15 | $5.02 | $5.09 | $5.09 | 5,277,000 |
| 2025-02-26 | $5.12 | $5.18 | $5.08 | $5.14 | $5.14 | 7,202,900 |
| 2025-02-25 | $5.07 | $5.10 | $5.02 | $5.06 | $5.06 | 5,874,900 |
| 2025-02-24 | $5.05 | $5.11 | $5.00 | $5.08 | $5.08 | 6,986,900 |
| 2025-02-20 | $4.99 | $5.04 | $4.95 | $5.03 | $5.03 | 5,035,900 |
| 2025-02-19 | $4.96 | $5.01 | $4.93 | $4.98 | $4.98 | 5,636,500 |
| 2025-02-18 | $5.14 | $5.17 | $4.95 | $4.97 | $4.97 | 6,584,600 |
| 2025-02-17 | $5.02 | $5.13 | $5.01 | $5.09 | $5.09 | 6,403,370 |
| 2025-02-14 | $5.05 | $5.07 | $4.99 | $5.00 | $5.00 | 4,554,320 |
| 2025-02-13 | $5.07 | $5.09 | $5.01 | $5.02 | $5.02 | 4,213,500 |
| 2025-02-12 | $5.07 | $5.09 | $5.01 | $5.07 | $5.07 | 4,711,900 |
| 2025-02-11 | $5.10 | $5.11 | $5.01 | $5.06 | $5.06 | 4,282,500 |
| 2025-02-10 | $5.06 | $5.10 | $5.00 | $5.10 | $5.10 | 5,448,800 |
| 2025-02-07 | $4.96 | $5.09 | $4.94 | $5.03 | $5.03 | 6,555,800 |
| 2025-02-06 | $4.93 | $4.98 | $4.84 | $4.97 | $4.97 | 4,746,570 |
| 2025-02-05 | $4.99 | $4.99 | $4.90 | $4.96 | $4.96 | 3,836,000 |
| 2025-01-27 | $4.88 | $5.06 | $4.86 | $4.92 | $4.92 | 5,178,920 |
| 2025-01-24 | $4.85 | $4.90 | $4.79 | $4.86 | $4.86 | 4,900,560 |
| 2025-01-23 | $4.93 | $5.00 | $4.88 | $4.88 | $4.88 | 5,674,220 |
| 2025-01-22 | $4.92 | $4.95 | $4.86 | $4.89 | $4.89 | 3,264,600 |
| 2025-01-21 | $4.99 | $5.01 | $4.86 | $4.93 | $4.93 | 4,140,100 |
| 2025-01-20 | $4.92 | $4.99 | $4.85 | $4.96 | $4.96 | 4,991,500 |
| 2025-01-17 | $4.95 | $4.95 | $4.86 | $4.87 | $4.87 | 3,180,800 |
| 2025-01-16 | $4.94 | $5.01 | $4.89 | $4.93 | $4.93 | 4,456,750 |
| 2025-01-15 | $4.93 | $4.95 | $4.85 | $4.89 | $4.89 | 4,321,600 |
| 2025-01-14 | $4.77 | $4.91 | $4.71 | $4.91 | $4.91 | 5,007,560 |
| 2025-01-13 | $4.64 | $4.73 | $4.56 | $4.70 | $4.70 | 3,639,100 |
| 2025-01-09 | $4.81 | $4.88 | $4.79 | $4.83 | $4.83 | 3,743,500 |
| 2025-01-08 | $4.83 | $4.87 | $4.69 | $4.84 | $4.84 | 4,765,400 |
| 2025-01-07 | $4.72 | $4.85 | $4.72 | $4.83 | $4.83 | 4,053,300 |
| 2025-01-06 | $4.73 | $4.80 | $4.54 | $4.75 | $4.75 | 4,449,700 |
| 2025-01-03 | $4.93 | $4.97 | $4.71 | $4.71 | $4.71 | 6,025,500 |
| 2025-01-02 | $5.05 | $5.11 | $4.88 | $4.93 | $4.93 | 5,728,300 |
| 2024-12-31 | $5.15 | $5.18 | $5.03 | $5.05 | $5.05 | 4,632,100 |
| 2024-12-30 | $5.28 | $5.29 | $5.08 | $5.12 | $5.12 | 5,261,800 |
| 2024-12-27 | $5.16 | $5.32 | $5.14 | $5.26 | $5.26 | 6,781,170 |
| 2024-12-26 | $5.01 | $5.17 | $5.01 | $5.10 | $5.10 | 3,703,060 |
| 2024-12-25 | $5.18 | $5.21 | $4.98 | $5.04 | $5.04 | 5,336,600 |
| 2024-12-24 | $5.11 | $5.22 | $5.11 | $5.19 | $5.19 | 4,868,000 |
| 2024-12-23 | $5.42 | $5.43 | $5.09 | $5.11 | $5.11 | 9,232,300 |
| 2024-12-20 | $5.39 | $5.49 | $5.35 | $5.43 | $5.43 | 6,010,700 |
| 2024-12-19 | $5.36 | $5.44 | $5.28 | $5.41 | $5.41 | 6,007,600 |
| 2024-12-18 | $5.43 | $5.50 | $5.35 | $5.42 | $5.42 | 6,093,700 |
| 2024-12-17 | $5.70 | $5.73 | $5.42 | $5.43 | $5.43 | 8,742,200 |
| 2024-12-16 | $5.68 | $5.82 | $5.67 | $5.69 | $5.69 | 7,601,890 |
| 2024-12-13 | $5.84 | $5.84 | $5.65 | $5.66 | $5.66 | 8,706,290 |
| 2024-12-12 | $5.79 | $5.88 | $5.77 | $5.85 | $5.85 | 10,781,000 |
| 2024-12-11 | $5.72 | $5.83 | $5.69 | $5.79 | $5.79 | 8,999,890 |
| 2024-12-10 | $5.87 | $5.95 | $5.66 | $5.73 | $5.73 | 11,901,300 |
| 2024-12-09 | $5.78 | $5.83 | $5.65 | $5.73 | $5.73 | 10,270,720 |
| 2024-12-06 | $5.65 | $5.87 | $5.60 | $5.85 | $5.85 | 18,203,960 |
| 2024-12-05 | $5.59 | $5.67 | $5.55 | $5.64 | $5.64 | 7,047,800 |
| 2024-12-04 | $5.71 | $5.79 | $5.58 | $5.61 | $5.61 | 11,479,120 |
| 2024-12-03 | $5.74 | $5.93 | $5.67 | $5.73 | $5.73 | 16,023,840 |
| 2024-12-02 | $5.60 | $5.68 | $5.60 | $5.64 | $5.64 | 9,353,160 |
| 2024-11-29 | $5.60 | $5.66 | $5.47 | $5.59 | $5.59 | 11,589,110 |
| 2024-11-28 | $5.45 | $5.70 | $5.43 | $5.63 | $5.63 | 15,703,840 |
| 2024-11-27 | $5.30 | $5.45 | $5.16 | $5.44 | $5.44 | 11,842,400 |
| 2024-11-26 | $5.50 | $5.54 | $5.32 | $5.33 | $5.33 | 11,482,800 |
| 2024-11-25 | $5.50 | $5.55 | $5.36 | $5.50 | $5.50 | 13,603,800 |
| 2024-11-22 | $5.71 | $5.82 | $5.48 | $5.50 | $5.50 | 25,616,040 |
| 2024-11-21 | $5.34 | $6.37 | $5.34 | $5.80 | $5.80 | 40,164,280 |
| 2024-11-20 | $5.26 | $5.38 | $5.25 | $5.38 | $5.38 | 5,372,500 |
| 2024-11-19 | $5.16 | $5.27 | $5.10 | $5.27 | $5.27 | 5,849,490 |
| 2024-11-18 | $5.25 | $5.31 | $5.05 | $5.14 | $5.14 | 7,269,100 |
| 2024-11-15 | $5.32 | $5.39 | $5.21 | $5.22 | $5.22 | 6,511,800 |
| 2024-11-14 | $5.54 | $5.55 | $5.32 | $5.34 | $5.34 | 7,069,200 |
| 2024-11-13 | $5.53 | $5.59 | $5.42 | $5.56 | $5.56 | 6,419,160 |
| 2024-11-12 | $5.72 | $5.72 | $5.47 | $5.55 | $5.55 | 13,664,500 |
| 2024-11-11 | $5.66 | $5.79 | $5.60 | $5.73 | $5.73 | 12,699,160 |
| 2024-11-08 | $5.74 | $5.76 | $5.58 | $5.62 | $5.62 | 16,730,200 |
| 2024-11-07 | $5.42 | $5.83 | $5.32 | $5.75 | $5.75 | 21,905,600 |
| 2024-11-06 | $5.35 | $5.48 | $5.31 | $5.41 | $5.41 | 10,350,650 |
| 2024-11-05 | $5.20 | $5.33 | $5.15 | $5.32 | $5.32 | 9,263,850 |
| 2024-11-04 | $5.15 | $5.20 | $5.09 | $5.19 | $5.19 | 5,376,510 |
| 2024-11-01 | $5.38 | $5.43 | $5.11 | $5.12 | $5.12 | 10,119,300 |
| 2024-10-31 | $5.30 | $5.47 | $5.28 | $5.39 | $5.39 | 9,949,720 |
| 2024-10-30 | $5.26 | $5.32 | $5.17 | $5.26 | $5.26 | 7,979,100 |
| 2024-10-29 | $5.57 | $5.57 | $5.25 | $5.28 | $5.28 | 12,547,640 |
| 2024-10-28 | $5.42 | $5.62 | $5.38 | $5.58 | $5.58 | 14,641,580 |
| 2024-10-25 | $5.32 | $5.39 | $5.28 | $5.38 | $5.38 | 7,842,270 |
| 2024-10-24 | $5.33 | $5.48 | $5.28 | $5.32 | $5.32 | 10,586,610 |
| 2024-10-23 | $5.26 | $5.46 | $5.21 | $5.36 | $5.36 | 14,582,770 |
| 2024-10-22 | $5.17 | $5.23 | $5.12 | $5.23 | $5.23 | 8,121,300 |
| 2024-10-21 | $5.16 | $5.21 | $5.07 | $5.16 | $5.16 | 8,818,310 |
| 2024-10-18 | $4.95 | $5.15 | $4.89 | $5.07 | $5.07 | 8,934,210 |
| 2024-10-17 | $5.08 | $5.14 | $4.96 | $4.97 | $4.97 | 6,909,310 |
| 2024-10-16 | $4.97 | $5.11 | $4.93 | $5.01 | $5.01 | 6,626,400 |
| 2024-10-15 | $5.20 | $5.23 | $5.04 | $5.05 | $5.05 | 8,931,300 |
| 2024-10-14 | $5.02 | $5.30 | $5.02 | $5.25 | $5.25 | 9,023,850 |
| 2024-10-11 | $5.24 | $5.33 | $4.92 | $4.99 | $4.99 | 8,098,100 |
| 2024-10-10 | $5.20 | $5.39 | $5.09 | $5.24 | $5.24 | 10,300,600 |
| 2024-10-09 | $5.51 | $5.64 | $5.15 | $5.17 | $5.17 | 17,096,730 |
| 2024-10-08 | $6.10 | $6.28 | $5.36 | $5.79 | $5.79 | 26,159,020 |
| 2024-09-30 | $4.77 | $5.32 | $4.72 | $5.26 | $5.26 | 21,110,800 |
| 2024-09-27 | $4.48 | $4.72 | $4.48 | $4.65 | $4.65 | 11,840,010 |
| 2024-09-26 | $4.38 | $4.50 | $4.37 | $4.50 | $4.50 | 5,040,000 |
| 2024-09-25 | $4.36 | $4.47 | $4.32 | $4.41 | $4.41 | 6,997,400 |
| 2024-09-24 | $4.20 | $4.34 | $4.19 | $4.34 | $4.34 | 6,204,700 |
| 2024-09-23 | $4.19 | $4.23 | $4.15 | $4.17 | $4.17 | 3,116,610 |
| 2024-09-20 | $4.20 | $4.24 | $4.15 | $4.20 | $4.20 | 4,007,200 |
| 2024-09-19 | $4.07 | $4.25 | $4.07 | $4.20 | $4.20 | 6,515,200 |
| 2024-09-18 | $4.26 | $4.26 | $4.03 | $4.07 | $4.07 | 7,420,300 |
| 2024-09-13 | $4.28 | $4.37 | $4.28 | $4.30 | $4.30 | 5,347,000 |
| 2024-09-12 | $4.25 | $4.38 | $4.25 | $4.32 | $4.32 | 6,205,200 |
| 2024-09-11 | $4.26 | $4.28 | $4.21 | $4.24 | $4.24 | 3,068,300 |
| 2024-09-10 | $4.20 | $4.27 | $4.19 | $4.26 | $4.26 | 4,753,000 |
| 2024-09-09 | $4.16 | $4.21 | $4.08 | $4.18 | $4.18 | 3,272,300 |
| 2024-09-06 | $4.21 | $4.24 | $4.15 | $4.15 | $4.15 | 3,653,100 |
| 2024-09-05 | $4.17 | $4.24 | $4.15 | $4.22 | $4.22 | 3,708,500 |
| 2024-09-04 | $4.27 | $4.27 | $4.15 | $4.17 | $4.17 | 4,862,300 |
| 2024-09-03 | $4.26 | $4.32 | $4.22 | $4.27 | $4.27 | 4,474,000 |
| 2024-09-02 | $4.27 | $4.36 | $4.25 | $4.26 | $4.26 | 5,923,900 |
| 2024-08-30 | $4.18 | $4.32 | $4.18 | $4.29 | $4.29 | 6,265,300 |
| 2024-08-29 | $4.15 | $4.22 | $4.08 | $4.20 | $4.20 | 4,718,900 |
| 2024-08-28 | $4.11 | $4.17 | $4.07 | $4.14 | $4.14 | 3,592,700 |
| 2024-08-27 | $4.23 | $4.24 | $4.11 | $4.15 | $4.15 | 4,578,100 |
| 2024-08-26 | $4.16 | $4.25 | $4.11 | $4.23 | $4.23 | 5,303,300 |
| 2024-08-23 | $4.22 | $4.24 | $4.11 | $4.15 | $4.15 | 7,736,400 |
| 2024-08-22 | $4.36 | $4.36 | $4.22 | $4.22 | $4.22 | 9,345,100 |
| 2024-08-21 | $4.40 | $4.52 | $4.30 | $4.35 | $4.35 | 11,230,900 |
| 2024-08-20 | $4.62 | $4.67 | $4.40 | $4.42 | $4.42 | 14,939,100 |
| 2024-08-19 | $4.54 | $4.67 | $4.40 | $4.60 | $4.60 | 20,762,300 |
| 2024-08-16 | $4.62 | $4.97 | $4.36 | $4.74 | $4.74 | 35,956,000 |
| 2024-08-15 | $4.80 | $5.06 | $4.71 | $4.79 | $4.79 | 30,424,740 |
| 2024-08-14 | $4.66 | $5.22 | $4.66 | $4.88 | $4.88 | 37,031,180 |
| 2024-08-13 | $4.70 | $5.36 | $4.53 | $4.81 | $4.81 | 45,331,780 |
| 2024-08-12 | $5.03 | $5.03 | $4.82 | $5.03 | $5.03 | 37,958,260 |
| 2024-08-09 | $4.16 | $4.28 | $4.15 | $4.19 | $4.19 | 5,425,300 |
| 2024-08-08 | $4.14 | $4.18 | $4.08 | $4.16 | $4.16 | 2,315,700 |
| 2024-08-07 | $4.12 | $4.19 | $4.11 | $4.16 | $4.16 | 2,798,400 |
| 2024-08-06 | $4.08 | $4.17 | $4.08 | $4.16 | $4.16 | 2,729,650 |
| 2024-08-05 | $4.14 | $4.22 | $4.07 | $4.08 | $4.08 | 3,538,800 |
| 2024-08-02 | $4.15 | $4.21 | $4.12 | $4.13 | $4.13 | 2,694,000 |
| 2024-08-01 | $4.18 | $4.23 | $4.14 | $4.17 | $4.17 | 3,969,000 |
| 2024-07-31 | $4.08 | $4.21 | $4.06 | $4.18 | $4.18 | 3,807,800 |
| 2024-07-30 | $4.06 | $4.09 | $4.03 | $4.08 | $4.08 | 2,318,500 |
| 2024-07-29 | $4.09 | $4.09 | $4.03 | $4.03 | $4.03 | 2,330,900 |
| 2024-07-26 | $4.06 | $4.12 | $4.03 | $4.08 | $4.08 | 3,176,800 |
| 2024-07-25 | $3.94 | $4.06 | $3.88 | $4.03 | $4.03 | 4,068,000 |
| 2024-07-24 | $3.97 | $4.01 | $3.89 | $3.94 | $3.94 | 4,956,100 |
| 2024-07-23 | $4.06 | $4.10 | $3.97 | $3.98 | $3.98 | 3,567,100 |
| 2024-07-22 | $4.07 | $4.07 | $3.97 | $4.02 | $4.02 | 2,600,600 |
| 2024-07-19 | $3.99 | $4.04 | $3.96 | $4.00 | $4.00 | 2,554,400 |
| 2024-07-18 | $4.03 | $4.06 | $3.93 | $4.01 | $4.01 | 4,824,150 |
| 2024-07-17 | $4.14 | $4.24 | $4.05 | $4.06 | $4.06 | 4,371,900 |
| 2024-07-16 | $4.12 | $4.15 | $4.08 | $4.12 | $4.12 | 3,423,000 |
| 2024-07-15 | $4.21 | $4.23 | $4.10 | $4.12 | $4.12 | 3,306,900 |
| 2024-07-12 | $4.29 | $4.32 | $4.22 | $4.22 | $4.22 | 2,823,400 |
| 2024-07-11 | $4.17 | $4.28 | $4.13 | $4.27 | $4.27 | 5,418,800 |
| 2024-07-10 | $4.16 | $4.17 | $4.05 | $4.08 | $4.08 | 4,486,000 |
| 2024-07-09 | $4.12 | $4.20 | $4.05 | $4.17 | $4.17 | 4,857,720 |
| 2024-07-08 | $4.25 | $4.28 | $4.10 | $4.12 | $4.12 | 3,856,800 |
| 2024-07-05 | $4.21 | $4.28 | $4.13 | $4.26 | $4.26 | 3,574,000 |
| 2024-07-04 | $4.36 | $4.37 | $4.17 | $4.20 | $4.20 | 4,470,800 |
| 2024-07-03 | $4.32 | $4.46 | $4.30 | $4.36 | $4.36 | 5,219,940 |
| 2024-07-02 | $4.29 | $4.37 | $4.27 | $4.34 | $4.34 | 4,346,900 |
| 2024-07-01 | $4.20 | $4.30 | $4.14 | $4.29 | $4.29 | 4,520,500 |
| 2024-06-28 | $4.19 | $4.28 | $4.16 | $4.19 | $4.19 | 4,891,640 |
| 2024-06-27 | $4.28 | $4.34 | $4.16 | $4.17 | $4.17 | 6,243,200 |
| 2024-06-26 | $4.19 | $4.28 | $4.08 | $4.27 | $4.27 | 4,178,700 |
| 2024-06-25 | $4.09 | $4.22 | $4.08 | $4.18 | $4.18 | 6,515,600 |
| 2024-06-24 | $4.32 | $4.32 | $4.05 | $4.09 | $4.09 | 8,939,600 |
| 2024-06-21 | $4.34 | $4.39 | $4.28 | $4.36 | $4.36 | 7,879,930 |
| 2024-06-20 | $4.53 | $4.55 | $4.33 | $4.35 | $4.35 | 8,083,700 |
| 2024-06-19 | $4.70 | $4.70 | $4.54 | $4.55 | $4.55 | 10,102,030 |
| 2024-06-18 | $4.58 | $4.88 | $4.49 | $4.72 | $4.72 | 17,979,930 |
| 2024-06-17 | $4.67 | $4.70 | $4.55 | $4.58 | $4.58 | 5,183,600 |
| 2024-06-14 | $4.65 | $4.74 | $4.58 | $4.66 | $4.66 | 7,586,000 |
| 2024-06-13 | $4.69 | $4.69 | $4.48 | $4.60 | $4.60 | 11,759,870 |
| 2024-06-12 | $4.70 | $4.81 | $4.65 | $4.71 | $4.71 | 13,045,200 |
| 2024-06-11 | $5.20 | $5.21 | $4.54 | $4.81 | $4.81 | 20,777,900 |
| 2024-06-07 | $5.45 | $5.51 | $5.18 | $5.26 | $5.26 | 4,825,300 |
| 2024-06-06 | $5.66 | $5.67 | $5.40 | $5.42 | $5.42 | 3,367,300 |
| 2024-06-05 | $5.72 | $5.75 | $5.62 | $5.67 | $5.67 | 2,456,200 |
| 2024-06-04 | $5.75 | $5.79 | $5.66 | $5.72 | $5.72 | 3,481,820 |
| 2024-06-03 | $5.81 | $5.82 | $5.59 | $5.80 | $5.80 | 5,655,510 |
| 2024-05-31 | $5.81 | $5.85 | $5.73 | $5.82 | $5.82 | 4,775,190 |
| 2024-05-30 | $5.80 | $5.87 | $5.73 | $5.79 | $5.79 | 2,183,800 |
| 2024-05-29 | $5.72 | $5.79 | $5.67 | $5.76 | $5.76 | 2,871,700 |
| 2024-05-28 | $5.74 | $5.75 | $5.69 | $5.72 | $5.72 | 1,472,600 |
| 2024-05-27 | $5.78 | $5.78 | $5.67 | $5.75 | $5.75 | 2,833,700 |
| 2024-05-24 | $5.77 | $5.82 | $5.71 | $5.76 | $5.76 | 3,482,000 |
| 2024-05-23 | $5.77 | $5.80 | $5.70 | $5.78 | $5.78 | 3,711,000 |
| 2024-05-22 | $5.93 | $5.93 | $5.79 | $5.81 | $5.81 | 4,099,800 |
| 2024-05-21 | $5.98 | $6.01 | $5.83 | $5.93 | $5.93 | 2,998,700 |
| 2024-05-20 | $5.99 | $6.09 | $5.95 | $5.97 | $5.97 | 6,026,200 |
| 2024-05-17 | $5.99 | $6.09 | $5.89 | $5.98 | $5.98 | 7,209,500 |
| 2024-05-16 | $6.02 | $6.09 | $5.80 | $5.99 | $5.99 | 10,793,100 |
| 2024-05-15 | $5.89 | $6.10 | $5.87 | $6.05 | $6.05 | 13,010,700 |
| 2024-05-14 | $5.94 | $5.95 | $5.85 | $5.89 | $5.89 | 2,462,100 |
| 2024-05-13 | $5.93 | $5.99 | $5.85 | $5.95 | $5.95 | 3,379,420 |
| 2024-05-10 | $6.00 | $6.09 | $5.88 | $5.95 | $5.95 | 5,050,200 |
| 2024-05-09 | $5.92 | $6.08 | $5.90 | $6.01 | $6.01 | 9,713,510 |
| 2024-05-08 | $5.91 | $6.03 | $5.86 | $5.93 | $5.93 | 7,823,410 |
| 2024-05-07 | $5.85 | $6.01 | $5.83 | $5.88 | $5.88 | 3,243,600 |
| 2024-05-06 | $6.02 | $6.07 | $5.73 | $5.86 | $5.86 | 7,053,700 |
| 2024-04-30 | $5.98 | $6.06 | $5.92 | $6.01 | $6.01 | 4,843,500 |
| 2024-04-29 | $5.95 | $6.05 | $5.88 | $5.98 | $5.98 | 5,076,900 |
| 2024-04-26 | $5.95 | $5.99 | $5.84 | $5.95 | $5.95 | 4,855,100 |
| 2024-04-25 | $6.04 | $6.12 | $5.92 | $5.93 | $5.93 | 4,432,400 |
| 2024-04-24 | $5.99 | $6.08 | $5.91 | $6.04 | $6.04 | 6,209,900 |
| 2024-04-23 | $5.92 | $6.10 | $5.92 | $6.00 | $6.00 | 6,739,540 |
| 2024-04-22 | $6.08 | $6.08 | $5.92 | $5.92 | $5.92 | 5,457,100 |
| 2024-04-19 | $5.70 | $6.08 | $5.70 | $6.08 | $6.08 | 5,979,200 |
| 2024-04-18 | $6.07 | $6.08 | $5.81 | $5.82 | $5.82 | 7,673,000 |
| 2024-04-17 | $5.66 | $6.05 | $5.66 | $5.98 | $5.98 | 16,481,010 |
| 2024-04-16 | $5.84 | $5.84 | $5.42 | $5.56 | $5.56 | 9,174,610 |
| 2024-04-15 | $6.13 | $6.17 | $5.62 | $5.84 | $5.84 | 8,221,110 |
| 2024-04-12 | $6.07 | $6.28 | $5.99 | $6.15 | $6.15 | 15,706,690 |
| 2024-04-11 | $5.95 | $6.19 | $5.78 | $6.08 | $6.08 | 16,214,220 |
| 2024-04-10 | $5.96 | $6.08 | $5.80 | $5.95 | $5.95 | 9,871,500 |
| 2024-04-09 | $6.00 | $6.02 | $5.82 | $5.96 | $5.96 | 9,800,280 |
| 2024-04-08 | $5.97 | $6.06 | $5.72 | $5.96 | $5.96 | 17,637,600 |
| 2024-04-03 | $5.43 | $6.15 | $5.40 | $6.02 | $6.02 | 34,798,720 |
| 2024-04-02 | $5.50 | $5.62 | $5.40 | $5.45 | $5.45 | 5,209,210 |
| 2024-04-01 | $5.48 | $5.62 | $5.40 | $5.51 | $5.51 | 6,746,900 |
| 2024-03-29 | $5.50 | $5.57 | $5.42 | $5.52 | $5.52 | 6,352,000 |
| 2024-03-28 | $5.42 | $5.65 | $5.39 | $5.52 | $5.52 | 11,875,400 |
| 2024-03-27 | $5.41 | $5.55 | $5.31 | $5.44 | $5.44 | 9,364,900 |
| 2024-03-26 | $5.30 | $5.48 | $5.26 | $5.44 | $5.44 | 11,872,070 |
| 2024-03-25 | $5.33 | $5.44 | $5.19 | $5.29 | $5.29 | 7,996,290 |
| 2024-03-22 | $5.13 | $5.61 | $5.09 | $5.34 | $5.34 | 13,686,790 |
| 2024-03-21 | $5.20 | $5.22 | $5.07 | $5.12 | $5.12 | 6,623,500 |
| 2024-03-20 | $5.25 | $5.25 | $5.15 | $5.20 | $5.20 | 6,442,400 |
| 2024-03-19 | $5.57 | $5.58 | $5.21 | $5.24 | $5.24 | 15,858,000 |
| 2024-03-18 | $5.50 | $5.60 | $5.38 | $5.56 | $5.56 | 14,833,730 |
| 2024-03-15 | $5.32 | $5.55 | $5.17 | $5.50 | $5.50 | 21,656,950 |
| 2024-03-14 | $4.98 | $5.40 | $4.85 | $5.32 | $5.32 | 23,157,970 |
| 2024-03-13 | $4.82 | $4.94 | $4.78 | $4.89 | $4.89 | 6,129,610 |
| 2024-03-12 | $4.88 | $4.88 | $4.71 | $4.81 | $4.81 | 6,582,600 |
| 2024-03-11 | $4.57 | $4.90 | $4.54 | $4.79 | $4.79 | 9,644,600 |
| 2024-03-08 | $4.56 | $4.59 | $4.43 | $4.57 | $4.57 | 5,275,500 |
| 2024-03-07 | $4.46 | $4.58 | $4.38 | $4.58 | $4.58 | 7,336,910 |
| 2024-03-06 | $4.40 | $4.47 | $4.37 | $4.41 | $4.41 | 2,565,100 |
| 2024-03-05 | $4.48 | $4.49 | $4.37 | $4.40 | $4.40 | 3,659,200 |
| 2024-03-04 | $4.53 | $4.60 | $4.44 | $4.52 | $4.52 | 3,952,200 |
| 2024-03-01 | $4.55 | $4.62 | $4.46 | $4.56 | $4.56 | 3,897,100 |
| 2024-02-29 | $4.34 | $4.54 | $4.34 | $4.53 | $4.53 | 4,548,000 |
| 2024-02-28 | $4.64 | $4.78 | $4.39 | $4.39 | $4.39 | 8,476,900 |
| 2024-02-27 | $4.55 | $4.64 | $4.45 | $4.63 | $4.63 | 7,045,100 |
| 2024-02-26 | $4.40 | $4.77 | $4.36 | $4.58 | $4.58 | 10,473,700 |
| 2024-02-23 | $4.34 | $4.42 | $4.27 | $4.40 | $4.40 | 5,798,800 |
| 2024-02-22 | $4.19 | $4.38 | $4.17 | $4.34 | $4.34 | 5,858,900 |
| 2024-02-21 | $4.09 | $4.30 | $4.05 | $4.19 | $4.19 | 6,654,300 |
| 2024-02-20 | $4.17 | $4.17 | $4.05 | $4.11 | $4.11 | 5,075,800 |
| 2024-02-19 | $4.25 | $4.28 | $4.07 | $4.17 | $4.17 | 9,906,390 |
| 2024-02-08 | $3.67 | $4.32 | $3.57 | $4.25 | $4.25 | 11,225,400 |
| 2024-02-07 | $3.87 | $3.90 | $3.48 | $3.67 | $3.67 | 12,568,390 |
| 2024-02-06 | $3.73 | $3.98 | $3.43 | $3.96 | $3.96 | 9,150,890 |
| 2024-02-05 | $4.29 | $4.31 | $3.64 | $3.73 | $3.73 | 8,739,900 |
| 2024-02-02 | $4.53 | $4.60 | $4.14 | $4.34 | $4.34 | 6,291,900 |
| 2024-02-01 | $4.61 | $4.64 | $4.39 | $4.49 | $4.49 | 5,478,700 |
| 2024-01-31 | $4.85 | $4.87 | $4.62 | $4.63 | $4.63 | 4,676,740 |
| 2024-01-30 | $4.94 | $5.02 | $4.85 | $4.86 | $4.86 | 3,460,400 |
| 2024-01-29 | $5.17 | $5.20 | $4.93 | $4.94 | $4.94 | 4,164,100 |
| 2024-01-26 | $5.06 | $5.22 | $5.00 | $5.16 | $5.16 | 4,728,500 |
| 2024-01-25 | $4.75 | $5.06 | $4.75 | $5.06 | $5.06 | 5,476,700 |
| 2024-01-24 | $4.66 | $4.75 | $4.57 | $4.75 | $4.75 | 4,394,700 |
| 2024-01-23 | $4.61 | $4.66 | $4.46 | $4.65 | $4.65 | 5,302,340 |
| 2024-01-22 | $4.94 | $4.95 | $4.57 | $4.59 | $4.59 | 5,569,900 |
| 2024-01-19 | $5.06 | $5.07 | $4.94 | $4.95 | $4.95 | 3,698,100 |
| 2024-01-18 | $5.10 | $5.15 | $4.93 | $5.07 | $5.07 | 6,977,400 |
| 2024-01-17 | $5.27 | $5.28 | $5.12 | $5.12 | $5.12 | 5,955,030 |
| 2024-01-16 | $5.42 | $5.46 | $5.18 | $5.27 | $5.27 | 9,739,500 |
| 2024-01-15 | $5.61 | $5.65 | $5.38 | $5.43 | $5.43 | 16,302,990 |
| 2024-01-12 | $5.74 | $6.15 | $5.60 | $5.63 | $5.63 | 21,823,730 |
| 2024-01-11 | $5.45 | $5.52 | $5.41 | $5.47 | $5.47 | 2,670,100 |
| 2024-01-10 | $5.49 | $5.53 | $5.39 | $5.45 | $5.45 | 2,209,300 |
| 2024-01-09 | $5.46 | $5.54 | $5.43 | $5.49 | $5.49 | 2,552,400 |
| 2024-01-08 | $5.50 | $5.53 | $5.43 | $5.44 | $5.44 | 2,834,200 |
| 2024-01-05 | $5.58 | $5.64 | $5.51 | $5.54 | $5.54 | 2,895,800 |
| 2024-01-04 | $5.60 | $5.63 | $5.57 | $5.60 | $5.60 | 2,543,800 |
| 2024-01-03 | $5.54 | $5.63 | $5.49 | $5.60 | $5.60 | 4,134,500 |
| 2024-01-02 | $5.41 | $5.58 | $5.40 | $5.55 | $5.55 | 5,130,500 |
| 2024-01-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2023-12-29 | $5.40 | $5.44 | $5.36 | $5.38 | $5.38 | 2,522,200 |
| 2023-12-28 | $5.36 | $5.42 | $5.25 | $5.40 | $5.40 | 2,542,500 |
| 2023-12-27 | $5.30 | $5.36 | $5.26 | $5.32 | $5.32 | 2,821,530 |
| 2023-12-26 | $5.42 | $5.42 | $5.31 | $5.33 | $5.33 | 1,587,130 |
| 2023-12-25 | $5.47 | $5.47 | $5.31 | $5.35 | $5.35 | 1,839,000 |
| 2023-12-22 | $5.48 | $5.50 | $5.37 | $5.40 | $5.40 | 1,994,500 |
| 2023-12-21 | $5.44 | $5.51 | $5.34 | $5.48 | $5.48 | 2,588,010 |
| 2023-12-20 | $5.47 | $5.51 | $5.43 | $5.44 | $5.44 | 1,745,200 |
| 2023-12-19 | $5.50 | $5.51 | $5.39 | $5.44 | $5.44 | 2,043,500 |
| 2023-12-18 | $5.60 | $5.65 | $5.46 | $5.49 | $5.49 | 2,586,700 |
| 2023-12-14 | $5.59 | $5.63 | $5.54 | $5.58 | $5.58 | 2,001,300 |
| 2023-12-13 | $5.54 | $5.65 | $5.53 | $5.56 | $5.56 | 1,870,100 |
| 2023-12-12 | $5.54 | $5.57 | $5.48 | $5.54 | $5.54 | 2,118,300 |
| 2023-12-11 | $5.50 | $5.56 | $5.44 | $5.53 | $5.53 | 3,616,400 |
| 2023-12-08 | $5.60 | $5.68 | $5.50 | $5.50 | $5.50 | 2,662,600 |
| 2023-12-07 | $5.62 | $5.66 | $5.57 | $5.59 | $5.59 | 1,968,800 |
| 2023-12-06 | $5.56 | $5.68 | $5.55 | $5.63 | $5.63 | 2,124,100 |
| 2023-12-05 | $5.68 | $5.71 | $5.58 | $5.58 | $5.58 | 2,280,300 |
| 2023-12-04 | $5.70 | $5.75 | $5.68 | $5.70 | $5.70 | 2,233,300 |
| 2023-12-01 | $5.70 | $5.72 | $5.65 | $5.68 | $5.68 | 2,126,000 |
| 2023-11-30 | $5.73 | $5.73 | $5.63 | $5.67 | $5.67 | 2,331,000 |
| 2023-11-29 | $5.72 | $5.75 | $5.66 | $5.69 | $5.69 | 2,830,100 |
| 2023-11-28 | $5.76 | $5.81 | $5.71 | $5.74 | $5.74 | 3,674,600 |
| 2023-11-27 | $5.76 | $5.79 | $5.70 | $5.75 | $5.75 | 2,952,100 |
| 2023-11-24 | $5.84 | $5.85 | $5.76 | $5.77 | $5.77 | 2,458,500 |
| 2023-11-23 | $5.78 | $5.84 | $5.76 | $5.82 | $5.82 | 2,681,600 |
| 2023-11-22 | $5.80 | $5.84 | $5.77 | $5.79 | $5.79 | 2,657,700 |
| 2023-11-21 | $5.84 | $5.85 | $5.78 | $5.79 | $5.79 | 2,820,700 |
| 2023-11-20 | $5.74 | $5.83 | $5.73 | $5.83 | $5.83 | 4,018,200 |
| 2023-11-17 | $5.82 | $5.85 | $5.73 | $5.74 | $5.74 | 3,597,400 |
| 2023-11-16 | $5.78 | $5.86 | $5.76 | $5.85 | $5.85 | 4,104,500 |
| 2023-11-15 | $5.80 | $5.85 | $5.73 | $5.80 | $5.80 | 4,327,800 |
| 2023-11-14 | $5.74 | $5.76 | $5.70 | $5.75 | $5.75 | 3,023,300 |
| 2023-11-13 | $5.76 | $5.79 | $5.71 | $5.75 | $5.75 | 2,813,800 |
| 2023-11-10 | $5.73 | $5.77 | $5.67 | $5.75 | $5.75 | 3,003,500 |
| 2023-11-09 | $5.71 | $5.84 | $5.71 | $5.72 | $5.72 | 3,888,900 |
| 2023-11-08 | $5.76 | $5.79 | $5.69 | $5.71 | $5.71 | 2,784,400 |
| 2023-11-07 | $5.68 | $5.74 | $5.67 | $5.73 | $5.73 | 2,667,100 |
| 2023-11-06 | $5.61 | $5.73 | $5.61 | $5.71 | $5.71 | 3,269,200 |
| 2023-11-03 | $5.61 | $5.68 | $5.60 | $5.61 | $5.61 | 2,292,800 |
| 2023-11-02 | $5.64 | $5.68 | $5.61 | $5.61 | $5.61 | 2,135,700 |
| 2023-11-01 | $5.66 | $5.68 | $5.62 | $5.67 | $5.67 | 2,510,500 |
| 2023-10-31 | $5.64 | $5.72 | $5.57 | $5.66 | $5.66 | 3,902,300 |
| 2023-10-30 | $5.63 | $5.65 | $5.55 | $5.59 | $5.59 | 4,636,810 |
| 2023-10-27 | $5.62 | $5.68 | $5.56 | $5.63 | $5.63 | 4,817,400 |
| 2023-10-26 | $5.50 | $5.73 | $5.50 | $5.60 | $5.60 | 7,448,730 |
| 2023-10-25 | $5.41 | $5.59 | $5.40 | $5.58 | $5.58 | 6,149,130 |
| 2023-10-24 | $5.18 | $5.35 | $5.17 | $5.33 | $5.33 | 3,076,800 |
| 2023-10-23 | $5.30 | $5.33 | $5.15 | $5.17 | $5.17 | 3,208,200 |
| 2023-10-20 | $5.32 | $5.38 | $5.28 | $5.30 | $5.30 | 2,762,770 |
| 2023-10-19 | $5.38 | $5.45 | $5.31 | $5.35 | $5.35 | 2,496,000 |
| 2023-10-18 | $5.51 | $5.51 | $5.36 | $5.38 | $5.38 | 3,366,520 |
| 2023-10-17 | $5.56 | $5.60 | $5.48 | $5.50 | $5.50 | 3,047,100 |
| 2023-10-16 | $5.53 | $5.61 | $5.51 | $5.56 | $5.56 | 3,434,900 |
| 2023-10-13 | $5.64 | $5.65 | $5.50 | $5.52 | $5.52 | 5,136,370 |
| 2023-10-12 | $5.66 | $5.68 | $5.61 | $5.64 | $5.64 | 2,685,000 |
| 2023-10-11 | $5.64 | $5.68 | $5.61 | $5.65 | $5.65 | 3,797,400 |
| 2023-10-10 | $5.62 | $5.67 | $5.61 | $5.63 | $5.63 | 2,930,000 |
| 2023-10-09 | $5.64 | $5.68 | $5.58 | $5.61 | $5.61 | 3,263,800 |
| 2023-09-28 | $5.62 | $5.66 | $5.60 | $5.65 | $5.65 | 2,537,700 |
| 2023-09-27 | $5.60 | $5.64 | $5.57 | $5.59 | $5.59 | 2,399,100 |
| 2023-09-26 | $5.60 | $5.65 | $5.57 | $5.60 | $5.60 | 2,155,000 |
| 2023-09-25 | $5.66 | $5.68 | $5.58 | $5.59 | $5.59 | 2,912,900 |
| 2023-09-22 | $5.61 | $5.67 | $5.57 | $5.67 | $5.67 | 2,986,100 |
| 2023-09-21 | $5.61 | $5.66 | $5.60 | $5.61 | $5.61 | 2,743,820 |
| 2023-09-20 | $5.70 | $5.70 | $5.62 | $5.64 | $5.64 | 2,719,210 |
| 2023-09-19 | $5.70 | $5.77 | $5.67 | $5.70 | $5.70 | 2,737,900 |
| 2023-09-18 | $5.74 | $5.74 | $5.63 | $5.69 | $5.69 | 3,627,700 |
| 2023-09-15 | $5.71 | $5.78 | $5.70 | $5.73 | $5.73 | 3,910,400 |
| 2023-09-14 | $5.77 | $5.79 | $5.68 | $5.70 | $5.70 | 2,804,100 |
| 2023-09-13 | $5.76 | $5.80 | $5.69 | $5.75 | $5.75 | 3,428,700 |
| 2023-09-12 | $5.75 | $5.80 | $5.71 | $5.76 | $5.76 | 2,849,300 |
| 2023-09-11 | $5.65 | $5.80 | $5.59 | $5.74 | $5.74 | 5,963,200 |
| 2023-09-08 | $5.69 | $5.74 | $5.62 | $5.66 | $5.66 | 4,692,600 |
| 2023-09-07 | $5.84 | $5.84 | $5.70 | $5.70 | $5.70 | 6,184,500 |
| 2023-09-06 | $5.89 | $5.90 | $5.82 | $5.83 | $5.83 | 3,533,200 |
| 2023-09-05 | $5.90 | $5.94 | $5.83 | $5.88 | $5.88 | 5,141,600 |
| 2023-09-04 | $5.78 | $5.97 | $5.75 | $5.94 | $5.94 | 7,504,300 |
| 2023-09-01 | $6.00 | $6.01 | $5.77 | $5.78 | $5.78 | 8,632,200 |
| 2023-08-31 | $6.15 | $6.17 | $5.98 | $6.00 | $6.00 | 6,532,990 |
| 2023-08-30 | $6.28 | $6.35 | $6.10 | $6.11 | $6.11 | 9,468,200 |
| 2023-08-29 | $6.18 | $6.40 | $6.17 | $6.30 | $6.30 | 10,590,480 |
| 2023-08-28 | $6.34 | $6.53 | $6.20 | $6.24 | $6.24 | 14,893,400 |
| 2023-08-25 | $6.09 | $6.34 | $6.03 | $6.14 | $6.14 | 14,331,300 |
| 2023-08-24 | $6.09 | $6.12 | $5.96 | $6.09 | $6.09 | 7,626,200 |
| 2023-08-23 | $6.04 | $6.18 | $5.95 | $6.12 | $6.12 | 9,501,000 |
| 2023-08-22 | $6.08 | $6.10 | $5.90 | $6.00 | $6.00 | 6,209,900 |
| 2023-08-21 | $5.98 | $6.12 | $5.96 | $6.08 | $6.08 | 6,604,600 |
| 2023-08-18 | $5.88 | $6.07 | $5.85 | $6.00 | $6.00 | 7,470,760 |
| 2023-08-17 | $5.78 | $5.88 | $5.67 | $5.88 | $5.88 | 4,187,760 |
| 2023-08-16 | $5.77 | $5.83 | $5.70 | $5.79 | $5.79 | 3,178,800 |
| 2023-08-15 | $5.77 | $5.78 | $5.71 | $5.75 | $5.75 | 2,264,060 |
| 2023-08-14 | $5.80 | $5.80 | $5.65 | $5.76 | $5.76 | 4,902,100 |
| 2023-08-11 | $5.88 | $5.89 | $5.71 | $5.84 | $5.84 | 4,326,300 |
| 2023-08-10 | $5.92 | $5.92 | $5.83 | $5.90 | $5.90 | 3,830,100 |
| 2023-08-09 | $5.94 | $5.98 | $5.85 | $5.93 | $5.93 | 4,266,800 |
| 2023-08-08 | $5.98 | $5.99 | $5.92 | $5.95 | $5.95 | 2,629,400 |
| 2023-08-07 | $5.97 | $5.98 | $5.91 | $5.96 | $5.96 | 2,699,500 |
| 2023-08-04 | $6.00 | $6.05 | $5.94 | $5.94 | $5.94 | 3,412,500 |
| 2023-08-03 | $6.04 | $6.06 | $5.97 | $5.99 | $5.99 | 3,689,100 |
| 2023-08-02 | $6.05 | $6.12 | $6.04 | $6.05 | $6.05 | 2,808,400 |
| 2023-08-01 | $6.15 | $6.15 | $6.06 | $6.08 | $6.08 | 4,129,300 |
| 2023-07-31 | $6.13 | $6.16 | $6.10 | $6.15 | $6.15 | 3,378,000 |
| 2023-07-28 | $6.15 | $6.23 | $6.09 | $6.12 | $6.12 | 4,846,020 |
| 2023-07-27 | $6.20 | $6.25 | $6.17 | $6.18 | $6.18 | 5,618,800 |
| 2023-07-26 | $6.13 | $6.33 | $6.10 | $6.27 | $6.27 | 11,105,700 |
| 2023-07-25 | $6.04 | $6.13 | $6.04 | $6.12 | $6.12 | 4,571,380 |
| 2023-07-24 | $6.07 | $6.09 | $6.00 | $6.04 | $6.04 | 3,903,600 |
| 2023-07-21 | $6.13 | $6.14 | $6.00 | $6.03 | $6.03 | 6,753,700 |
| 2023-07-20 | $6.15 | $6.25 | $6.08 | $6.14 | $6.14 | 7,252,700 |
| 2023-07-19 | $6.12 | $6.28 | $6.07 | $6.15 | $6.15 | 13,037,610 |
| 2023-07-18 | $6.15 | $6.19 | $6.01 | $6.12 | $6.12 | 10,387,410 |
| 2023-07-17 | $5.92 | $6.24 | $5.87 | $6.14 | $6.14 | 19,940,280 |
| 2023-07-14 | $5.90 | $5.94 | $5.87 | $5.92 | $5.92 | 3,194,600 |
| 2023-07-13 | $5.93 | $5.97 | $5.90 | $5.93 | $5.93 | 3,275,500 |
| 2023-07-12 | $5.94 | $5.98 | $5.89 | $5.95 | $5.95 | 3,000,100 |
| 2023-07-11 | $5.89 | $5.93 | $5.84 | $5.93 | $5.93 | 2,938,800 |
| 2023-07-10 | $5.86 | $5.91 | $5.84 | $5.86 | $5.86 | 2,043,800 |
| 2023-07-07 | $5.93 | $5.93 | $5.86 | $5.87 | $5.87 | 2,059,000 |
| 2023-07-06 | $5.88 | $5.92 | $5.84 | $5.90 | $5.90 | 2,876,400 |
| 2023-07-05 | $5.88 | $5.91 | $5.83 | $5.87 | $5.87 | 3,487,450 |
| 2023-07-04 | $5.86 | $5.90 | $5.81 | $5.88 | $5.88 | 3,496,910 |
| 2023-07-03 | $5.85 | $5.87 | $5.80 | $5.85 | $5.85 | 3,434,800 |
| 2023-06-30 | $5.74 | $5.86 | $5.74 | $5.82 | $5.82 | 3,918,610 |
| 2023-06-29 | $5.72 | $5.78 | $5.69 | $5.75 | $5.75 | 3,272,100 |
| 2023-06-28 | $5.73 | $5.73 | $5.65 | $5.72 | $5.72 | 2,050,900 |
| 2023-06-27 | $5.64 | $5.73 | $5.62 | $5.73 | $5.73 | 2,307,600 |
| 2023-06-26 | $5.68 | $5.73 | $5.58 | $5.68 | $5.68 | 3,287,000 |
| 2023-06-21 | $5.74 | $5.75 | $5.68 | $5.71 | $5.71 | 2,024,800 |
| 2023-06-20 | $5.69 | $5.72 | $5.67 | $5.69 | $5.69 | 1,521,800 |
| 2023-06-19 | $5.76 | $5.78 | $5.70 | $5.70 | $5.70 | 1,874,350 |
| 2023-06-16 | $5.74 | $5.78 | $5.71 | $5.76 | $5.76 | 2,631,900 |
| 2023-06-15 | $5.63 | $5.76 | $5.62 | $5.74 | $5.74 | 3,344,200 |
| 2023-06-14 | $5.64 | $5.72 | $5.61 | $5.66 | $5.66 | 3,121,200 |
| 2023-06-13 | $5.63 | $5.67 | $5.58 | $5.67 | $5.67 | 2,193,910 |
| 2023-06-12 | $5.63 | $5.64 | $5.52 | $5.61 | $5.61 | 3,878,600 |
| 2023-06-09 | $5.77 | $5.77 | $5.60 | $5.65 | $5.65 | 6,474,990 |
| 2023-06-08 | $5.71 | $5.78 | $5.69 | $5.78 | $5.78 | 2,463,010 |
| 2023-06-07 | $5.74 | $5.78 | $5.68 | $5.72 | $5.72 | 1,740,400 |
| 2023-06-06 | $5.85 | $5.87 | $5.71 | $5.72 | $5.72 | 3,504,800 |
| 2023-06-05 | $5.89 | $5.89 | $5.80 | $5.87 | $5.87 | 3,283,000 |
| 2023-06-02 | $5.94 | $5.94 | $5.84 | $5.88 | $5.88 | 2,684,100 |
| 2023-06-01 | $5.85 | $5.88 | $5.76 | $5.85 | $5.85 | 3,906,210 |
| 2023-05-31 | $5.84 | $5.91 | $5.81 | $5.91 | $5.91 | 2,122,200 |
| 2023-05-30 | $5.84 | $5.88 | $5.78 | $5.87 | $5.87 | 2,428,500 |
| 2023-05-29 | $5.95 | $5.97 | $5.82 | $5.86 | $5.86 | 3,790,500 |
| 2023-05-26 | $5.90 | $5.98 | $5.88 | $5.96 | $5.96 | 3,715,510 |
| 2023-05-25 | $5.96 | $5.96 | $5.82 | $5.90 | $5.90 | 4,045,800 |
| 2023-05-24 | $6.02 | $6.02 | $5.90 | $5.95 | $5.95 | 4,704,700 |
| 2023-05-23 | $6.08 | $6.11 | $5.98 | $6.04 | $6.04 | 3,960,710 |
| 2023-05-22 | $6.01 | $6.11 | $6.01 | $6.09 | $6.09 | 3,862,490 |
| 2023-05-19 | $6.11 | $6.11 | $5.99 | $6.05 | $6.05 | 3,091,590 |
| 2023-05-18 | $6.05 | $6.11 | $5.96 | $6.05 | $6.05 | 4,956,480 |
| 2023-05-17 | $6.08 | $6.10 | $5.98 | $6.02 | $6.02 | 4,433,860 |
| 2023-05-16 | $6.08 | $6.16 | $6.03 | $6.14 | $6.14 | 6,165,020 |
| 2023-05-15 | $5.98 | $6.11 | $5.93 | $6.10 | $6.10 | 7,029,100 |
| 2023-05-12 | $6.07 | $6.13 | $5.92 | $6.01 | $6.01 | 11,330,180 |
| 2023-05-11 | $5.89 | $6.35 | $5.89 | $6.13 | $6.13 | 19,070,450 |
| 2023-05-10 | $5.78 | $5.85 | $5.73 | $5.84 | $5.84 | 2,878,950 |
| 2023-05-09 | $5.83 | $5.85 | $5.73 | $5.73 | $5.73 | 4,206,720 |
| 2023-05-08 | $5.86 | $5.88 | $5.83 | $5.84 | $5.84 | 2,587,460 |
| 2023-05-05 | $5.88 | $5.91 | $5.80 | $5.84 | $5.84 | 2,684,220 |
| 2023-05-04 | $5.78 | $5.92 | $5.73 | $5.88 | $5.88 | 4,355,810 |
| 2023-05-03 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-05-02 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 0 |
| 2023-04-28 | $5.69 | $5.79 | $5.67 | $5.77 | $5.77 | 2,557,060 |
| 2023-04-27 | $5.71 | $5.74 | $5.67 | $5.69 | $5.69 | 2,261,400 |
| 2023-04-26 | $5.67 | $5.75 | $5.65 | $5.74 | $5.74 | 3,477,890 |
| 2023-04-25 | $5.71 | $5.77 | $5.60 | $5.77 | $5.77 | 3,856,150 |
| 2023-04-24 | $5.63 | $5.78 | $5.58 | $5.78 | $5.78 | 3,611,150 |
| 2023-04-21 | $5.79 | $5.79 | $5.60 | $5.73 | $5.73 | 5,287,100 |
| 2023-04-20 | $5.82 | $5.84 | $5.66 | $5.84 | $5.84 | 5,586,450 |
| 2023-04-19 | $5.85 | $5.90 | $5.80 | $5.82 | $5.82 | 2,906,300 |
| 2023-04-18 | $5.92 | $5.95 | $5.84 | $5.87 | $5.87 | 1,898,630 |
| 2023-04-17 | $5.96 | $5.98 | $5.88 | $5.91 | $5.91 | 2,519,700 |
| 2023-04-14 | $6.06 | $6.07 | $5.94 | $5.94 | $5.94 | 4,100,600 |
| 2023-04-13 | $6.05 | $6.07 | $6.01 | $6.03 | $6.03 | 3,025,010 |
| 2023-04-12 | $5.91 | $6.07 | $5.89 | $6.06 | $6.06 | 5,944,500 |
| 2023-04-11 | $5.86 | $5.91 | $5.82 | $5.89 | $5.89 | 2,506,900 |
| 2023-04-10 | $5.94 | $6.00 | $5.84 | $5.84 | $5.84 | 3,032,000 |
| 2023-04-07 | $5.87 | $6.00 | $5.85 | $5.97 | $5.97 | 2,995,200 |
| 2023-04-06 | $6.02 | $6.12 | $5.87 | $5.89 | $5.89 | 6,249,000 |
| 2023-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2023-04-04 | $5.98 | $6.12 | $5.95 | $6.05 | $6.05 | 6,603,400 |
| 2023-04-03 | $5.64 | $6.06 | $5.64 | $6.00 | $6.00 | 9,832,100 |
| 2023-03-31 | $5.65 | $5.72 | $5.65 | $5.70 | $5.70 | 1,876,200 |
| 2023-03-30 | $5.72 | $5.73 | $5.62 | $5.68 | $5.68 | 3,408,530 |
| 2023-03-29 | $5.79 | $5.79 | $5.67 | $5.70 | $5.70 | 4,013,100 |
| 2023-03-28 | $5.88 | $5.88 | $5.78 | $5.78 | $5.78 | 2,646,030 |
| 2023-03-27 | $5.93 | $5.94 | $5.83 | $5.86 | $5.86 | 2,590,900 |
| 2023-03-24 | $5.94 | $5.95 | $5.85 | $5.93 | $5.93 | 4,008,910 |
| 2023-03-23 | $5.87 | $5.94 | $5.84 | $5.90 | $5.90 | 3,869,710 |
| 2023-03-22 | $5.88 | $5.89 | $5.82 | $5.87 | $5.87 | 2,474,800 |
| 2023-03-21 | $5.78 | $5.86 | $5.75 | $5.86 | $5.86 | 2,808,600 |
| 2023-03-20 | $5.78 | $5.79 | $5.73 | $5.78 | $5.78 | 3,352,360 |
| 2023-03-17 | $5.80 | $5.83 | $5.76 | $5.78 | $5.78 | 3,160,900 |
| 2023-03-16 | $5.85 | $5.85 | $5.73 | $5.81 | $5.81 | 4,025,510 |
| 2023-03-15 | $5.83 | $5.89 | $5.82 | $5.89 | $5.89 | 3,317,800 |
| 2023-03-14 | $5.92 | $5.92 | $5.77 | $5.83 | $5.83 | 4,947,300 |
| 2023-03-13 | $6.00 | $6.02 | $5.84 | $5.98 | $5.98 | 6,777,400 |
| 2023-03-10 | $6.06 | $6.17 | $5.98 | $6.09 | $6.09 | 7,331,600 |
| 2023-03-09 | $5.94 | $6.18 | $5.89 | $6.14 | $6.14 | 10,583,760 |
| 2023-03-08 | $5.87 | $5.96 | $5.81 | $5.96 | $5.96 | 3,923,100 |
| 2023-03-07 | $6.09 | $6.10 | $5.85 | $5.88 | $5.88 | 9,053,600 |
| 2023-03-06 | $6.06 | $6.13 | $6.03 | $6.11 | $6.11 | 3,230,400 |
| 2023-03-03 | $6.10 | $6.11 | $5.99 | $6.06 | $6.06 | 2,577,400 |
| 2023-03-02 | $6.14 | $6.15 | $6.05 | $6.11 | $6.11 | 3,194,600 |
| 2023-03-01 | $6.10 | $6.13 | $6.08 | $6.13 | $6.13 | 2,457,100 |
| 2023-02-28 | $6.07 | $6.13 | $6.03 | $6.09 | $6.09 | 1,883,330 |
| 2023-02-27 | $6.10 | $6.11 | $6.01 | $6.03 | $6.03 | 2,682,200 |
| 2023-02-24 | $6.16 | $6.17 | $6.05 | $6.11 | $6.11 | 2,494,100 |
| 2023-02-23 | $6.09 | $6.17 | $6.08 | $6.15 | $6.15 | 2,152,940 |
| 2023-02-22 | $6.11 | $6.18 | $6.09 | $6.12 | $6.12 | 2,704,100 |
| 2023-02-21 | $6.18 | $6.19 | $6.10 | $6.14 | $6.14 | 2,235,400 |
| 2023-02-20 | $6.14 | $6.23 | $6.07 | $6.14 | $6.14 | 3,979,700 |
| 2023-02-17 | $6.08 | $6.22 | $6.04 | $6.14 | $6.14 | 4,043,010 |
| 2023-02-16 | $6.30 | $6.35 | $6.05 | $6.10 | $6.10 | 6,764,110 |
| 2023-02-15 | $6.35 | $6.36 | $6.25 | $6.29 | $6.29 | 4,812,900 |
| 2023-02-14 | $6.37 | $6.47 | $6.30 | $6.34 | $6.34 | 7,489,510 |
| 2023-02-13 | $6.39 | $6.39 | $6.30 | $6.33 | $6.33 | 4,477,400 |
| 2023-02-10 | $6.36 | $6.39 | $6.30 | $6.37 | $6.37 | 5,377,500 |
| 2023-02-09 | $6.41 | $6.46 | $6.32 | $6.36 | $6.36 | 7,676,310 |
| 2023-02-08 | $6.43 | $6.63 | $6.38 | $6.43 | $6.43 | 11,439,550 |
| 2023-02-07 | $6.28 | $6.59 | $6.20 | $6.47 | $6.47 | 18,160,200 |
| 2023-02-06 | $6.30 | $6.35 | $6.23 | $6.28 | $6.28 | 9,465,510 |
| 2023-02-03 | $6.13 | $6.33 | $6.06 | $6.30 | $6.30 | 16,954,760 |
| 2023-02-02 | $6.02 | $6.13 | $5.95 | $6.12 | $6.12 | 8,151,250 |
| 2023-02-01 | $5.95 | $6.03 | $5.90 | $6.03 | $6.03 | 7,791,840 |
| 2023-01-31 | $5.86 | $5.93 | $5.80 | $5.91 | $5.91 | 5,619,550 |
| 2023-01-30 | $5.79 | $5.88 | $5.77 | $5.86 | $5.86 | 8,740,200 |
| 2023-01-20 | $5.77 | $5.90 | $5.77 | $5.90 | $5.90 | 7,012,600 |
| 2023-01-19 | $5.75 | $5.81 | $5.72 | $5.77 | $5.77 | 7,262,500 |
| 2023-01-18 | $5.77 | $5.81 | $5.73 | $5.74 | $5.74 | 3,923,700 |
| 2023-01-17 | $5.83 | $5.84 | $5.74 | $5.75 | $5.75 | 3,660,200 |
| 2023-01-16 | $5.83 | $5.87 | $5.78 | $5.85 | $5.85 | 4,409,500 |
| 2023-01-13 | $5.87 | $5.89 | $5.79 | $5.83 | $5.83 | 2,891,600 |
| 2023-01-12 | $5.90 | $5.92 | $5.85 | $5.89 | $5.89 | 1,908,860 |
| 2023-01-11 | $5.95 | $5.95 | $5.85 | $5.92 | $5.92 | 2,363,000 |
| 2023-01-10 | $5.96 | $5.96 | $5.87 | $5.95 | $5.95 | 2,165,800 |
| 2023-01-09 | $5.95 | $5.98 | $5.92 | $5.93 | $5.93 | 1,632,470 |
| 2023-01-06 | $5.90 | $5.98 | $5.88 | $5.95 | $5.95 | 3,419,400 |
| 2023-01-05 | $5.91 | $5.92 | $5.82 | $5.90 | $5.90 | 1,690,790 |
| 2023-01-04 | $5.85 | $5.95 | $5.85 | $5.91 | $5.91 | 3,168,000 |
| 2023-01-03 | $5.74 | $5.90 | $5.70 | $5.90 | $5.90 | 3,173,680 |
| 2023-01-02 | $5.71 | $5.71 | $5.71 | $5.71 | $5.71 | 0 |
| 2022-12-30 | $5.70 | $5.76 | $5.70 | $5.71 | $5.71 | 1,267,280 |
| 2022-12-29 | $5.75 | $5.78 | $5.69 | $5.69 | $5.69 | 1,648,880 |
| 2022-12-28 | $5.87 | $5.87 | $5.74 | $5.74 | $5.74 | 1,659,500 |
| 2022-12-27 | $5.81 | $5.87 | $5.78 | $5.86 | $5.86 | 1,936,400 |
| 2022-12-26 | $5.70 | $5.83 | $5.70 | $5.82 | $5.82 | 1,934,000 |
| 2022-12-23 | $5.66 | $5.77 | $5.66 | $5.72 | $5.72 | 1,772,000 |
| 2022-12-22 | $5.85 | $5.85 | $5.67 | $5.68 | $5.68 | 2,374,800 |
| 2022-12-21 | $5.91 | $5.91 | $5.78 | $5.81 | $5.81 | 1,828,240 |
| 2022-12-20 | $5.87 | $5.93 | $5.80 | $5.91 | $5.91 | 1,829,400 |
| 2022-12-19 | $6.00 | $6.02 | $5.76 | $5.91 | $5.91 | 5,729,900 |
| 2022-12-16 | $6.08 | $6.10 | $6.01 | $6.01 | $6.01 | 2,754,500 |
| 2022-12-15 | $6.09 | $6.12 | $6.03 | $6.12 | $6.12 | 2,540,700 |
| 2022-12-14 | $6.16 | $6.17 | $6.06 | $6.08 | $6.08 | 2,845,000 |
| 2022-12-13 | $6.11 | $6.22 | $6.09 | $6.17 | $6.17 | 4,124,000 |
| 2022-12-12 | $6.28 | $6.32 | $6.10 | $6.20 | $6.20 | 7,276,900 |
| 2022-12-09 | $6.19 | $6.50 | $6.12 | $6.33 | $6.33 | 12,238,900 |
| 2022-12-08 | $6.27 | $6.30 | $6.15 | $6.19 | $6.19 | 4,712,200 |
| 2022-12-07 | $6.27 | $6.35 | $6.17 | $6.28 | $6.28 | 4,951,060 |
| 2022-12-06 | $6.32 | $6.35 | $6.21 | $6.24 | $6.24 | 4,232,500 |
| 2022-12-05 | $6.30 | $6.36 | $6.27 | $6.34 | $6.34 | 4,091,280 |
| 2022-12-01 | $6.28 | $6.30 | $6.22 | $6.24 | $6.24 | 3,787,300 |
| 2022-11-30 | $6.22 | $6.26 | $6.21 | $6.25 | $6.25 | 3,630,900 |
| 2022-11-29 | $6.14 | $6.24 | $6.14 | $6.23 | $6.23 | 3,966,900 |
| 2022-11-28 | $6.15 | $6.17 | $6.04 | $6.12 | $6.12 | 3,274,660 |
| 2022-11-25 | $6.18 | $6.18 | $6.13 | $6.17 | $6.17 | 3,148,500 |
| 2022-11-24 | $6.25 | $6.26 | $6.14 | $6.16 | $6.16 | 3,143,000 |
| 2022-11-23 | $6.18 | $6.24 | $6.10 | $6.22 | $6.22 | 3,947,100 |
| 2022-11-22 | $6.16 | $6.26 | $6.12 | $6.23 | $6.23 | 4,539,800 |
| 2022-11-21 | $6.20 | $6.20 | $6.05 | $6.18 | $6.18 | 3,442,000 |
| 2022-11-18 | $6.27 | $6.31 | $6.18 | $6.18 | $6.18 | 3,823,630 |
| 2022-11-17 | $6.28 | $6.32 | $6.19 | $6.27 | $6.27 | 5,039,390 |
| 2022-11-16 | $6.22 | $6.29 | $6.18 | $6.28 | $6.28 | 5,594,990 |
| 2022-11-15 | $6.12 | $6.24 | $6.10 | $6.22 | $6.22 | 6,639,490 |
| 2022-11-14 | $6.14 | $6.17 | $6.05 | $6.13 | $6.13 | 5,640,900 |
| 2022-11-11 | $6.20 | $6.27 | $6.13 | $6.14 | $6.14 | 5,965,260 |
| 2022-11-10 | $6.14 | $6.17 | $6.10 | $6.15 | $6.15 | 5,214,720 |
| 2022-11-09 | $6.21 | $6.22 | $6.14 | $6.18 | $6.18 | 5,277,780 |
| 2022-11-08 | $6.17 | $6.22 | $6.12 | $6.21 | $6.21 | 8,456,500 |
| 2022-11-07 | $6.09 | $6.45 | $6.08 | $6.24 | $6.24 | 14,166,860 |
| 2022-11-04 | $6.00 | $6.21 | $6.00 | $6.14 | $6.14 | 13,432,300 |
| 2022-11-03 | $5.92 | $6.10 | $5.83 | $6.00 | $6.00 | 8,906,900 |
| 2022-11-02 | $5.83 | $5.94 | $5.78 | $5.94 | $5.94 | 6,215,290 |
| 2022-11-01 | $5.67 | $5.83 | $5.62 | $5.83 | $5.83 | 5,217,200 |
| 2022-10-31 | $5.55 | $5.69 | $5.55 | $5.69 | $5.69 | 4,173,910 |
| 2022-10-28 | $5.83 | $5.83 | $5.57 | $5.58 | $5.58 | 5,269,110 |
| 2022-10-27 | $5.75 | $5.83 | $5.71 | $5.81 | $5.81 | 4,774,000 |
| 2022-10-26 | $5.74 | $5.79 | $5.66 | $5.75 | $5.75 | 4,625,000 |
| 2022-10-25 | $5.61 | $5.70 | $5.56 | $5.66 | $5.66 | 3,967,600 |
| 2022-10-24 | $5.82 | $5.86 | $5.65 | $5.67 | $5.67 | 4,168,900 |
| 2022-10-21 | $5.84 | $5.88 | $5.76 | $5.78 | $5.78 | 3,763,510 |
| 2022-10-20 | $5.83 | $5.87 | $5.75 | $5.85 | $5.85 | 4,883,610 |
| 2022-10-19 | $5.92 | $5.93 | $5.85 | $5.85 | $5.85 | 3,209,700 |
| 2022-10-18 | $6.00 | $6.00 | $5.89 | $5.92 | $5.92 | 5,619,910 |
| 2022-10-17 | $5.79 | $5.97 | $5.76 | $5.95 | $5.95 | 6,010,290 |
| 2022-10-14 | $5.74 | $5.84 | $5.74 | $5.83 | $5.83 | 5,452,000 |
| 2022-10-13 | $5.68 | $5.78 | $5.68 | $5.74 | $5.74 | 3,002,010 |
| 2022-10-12 | $5.60 | $5.73 | $5.53 | $5.73 | $5.73 | 4,549,300 |
| 2022-10-11 | $5.55 | $5.64 | $5.47 | $5.64 | $5.64 | 2,792,000 |
| 2022-10-10 | $5.63 | $5.70 | $5.50 | $5.57 | $5.57 | 3,680,800 |
| 2022-09-30 | $5.62 | $5.71 | $5.60 | $5.65 | $5.65 | 3,177,890 |
| 2022-09-29 | $5.88 | $5.89 | $5.65 | $5.65 | $5.65 | 4,520,590 |
| 2022-09-28 | $5.97 | $6.03 | $5.79 | $5.83 | $5.83 | 4,877,430 |
| 2022-09-27 | $5.91 | $6.03 | $5.81 | $6.03 | $6.03 | 6,342,110 |
| 2022-09-26 | $6.04 | $6.09 | $5.91 | $5.91 | $5.91 | 3,609,500 |
| 2022-09-23 | $6.25 | $6.25 | $6.00 | $6.12 | $6.12 | 5,544,300 |
| 2022-09-22 | $6.14 | $6.25 | $6.10 | $6.24 | $6.24 | 5,693,800 |
| 2022-09-21 | $6.10 | $6.18 | $6.00 | $6.18 | $6.18 | 4,129,590 |
| 2022-09-20 | $6.00 | $6.10 | $5.98 | $6.09 | $6.09 | 3,564,710 |
| 2022-09-19 | $5.96 | $6.03 | $5.82 | $6.01 | $6.01 | 4,864,490 |
| 2022-09-16 | $6.34 | $6.34 | $5.96 | $5.99 | $5.99 | 9,879,990 |
| 2022-09-15 | $6.43 | $6.48 | $6.23 | $6.38 | $6.38 | 5,812,830 |
| 2022-09-14 | $6.38 | $6.44 | $6.27 | $6.44 | $6.44 | 7,553,410 |
| 2022-09-13 | $6.59 | $6.61 | $6.49 | $6.52 | $6.52 | 4,950,330 |
| 2022-09-12 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2022-09-09 | $6.56 | $6.61 | $6.45 | $6.59 | $6.59 | 6,587,480 |
| 2022-09-08 | $6.62 | $6.70 | $6.55 | $6.57 | $6.57 | 10,098,500 |
| 2022-09-07 | $6.53 | $6.78 | $6.48 | $6.77 | $6.77 | 16,734,500 |
| 2022-09-06 | $6.56 | $6.56 | $6.46 | $6.54 | $6.54 | 5,119,000 |
| 2022-09-05 | $6.41 | $6.53 | $6.36 | $6.52 | $6.52 | 6,368,200 |
| 2022-09-02 | $6.28 | $6.38 | $6.23 | $6.37 | $6.37 | 5,075,900 |
| 2022-09-01 | $6.30 | $6.35 | $6.22 | $6.30 | $6.30 | 4,873,500 |
| 2022-08-31 | $6.53 | $6.63 | $6.27 | $6.27 | $6.27 | 9,596,400 |
| 2022-08-30 | $6.59 | $6.68 | $6.54 | $6.60 | $6.60 | 6,993,500 |
| 2022-08-29 | $6.42 | $6.61 | $6.28 | $6.61 | $6.61 | 7,058,830 |
| 2022-08-26 | $6.51 | $6.64 | $6.45 | $6.53 | $6.53 | 8,781,320 |
| 2022-08-25 | $6.55 | $6.68 | $6.44 | $6.59 | $6.59 | 9,637,010 |
| 2022-08-24 | $6.70 | $6.71 | $6.49 | $6.50 | $6.50 | 10,463,400 |
| 2022-08-23 | $6.70 | $6.80 | $6.64 | $6.71 | $6.71 | 8,720,930 |
| 2022-08-22 | $6.70 | $6.77 | $6.64 | $6.76 | $6.76 | 10,193,010 |
| 2022-08-19 | $6.82 | $6.97 | $6.76 | $6.76 | $6.76 | 11,645,380 |
| 2022-08-18 | $6.93 | $6.95 | $6.76 | $6.87 | $6.87 | 20,268,870 |
| 2022-08-17 | $6.83 | $7.19 | $6.77 | $7.06 | $7.06 | 30,597,620 |
| 2022-08-16 | $6.86 | $6.90 | $6.73 | $6.78 | $6.78 | 14,511,160 |
| 2022-08-15 | $6.90 | $6.92 | $6.59 | $6.88 | $6.88 | 19,012,750 |
| 2022-08-12 | $6.65 | $6.92 | $6.57 | $6.88 | $6.88 | 31,393,810 |
| 2022-08-11 | $6.45 | $6.60 | $6.45 | $6.54 | $6.54 | 13,764,060 |
| 2022-08-10 | $6.53 | $6.54 | $6.38 | $6.43 | $6.43 | 11,132,890 |
| 2022-08-09 | $6.46 | $6.62 | $6.44 | $6.56 | $6.56 | 16,981,900 |
| 2022-08-08 | $6.39 | $6.50 | $6.34 | $6.50 | $6.50 | 11,928,200 |
| 2022-08-05 | $6.44 | $6.45 | $6.25 | $6.37 | $6.37 | 11,698,400 |
| 2022-08-04 | $6.31 | $6.45 | $6.25 | $6.43 | $6.43 | 14,652,280 |
| 2022-08-03 | $6.40 | $6.65 | $6.28 | $6.31 | $6.31 | 19,939,400 |
| 2022-08-02 | $7.06 | $7.06 | $6.44 | $6.49 | $6.49 | 30,088,400 |
| 2022-08-01 | $7.20 | $7.24 | $7.06 | $7.10 | $7.10 | 19,370,200 |
| 2022-07-29 | $7.18 | $7.35 | $7.14 | $7.19 | $7.19 | 25,188,250 |
| 2022-07-28 | $7.35 | $7.49 | $7.24 | $7.25 | $7.25 | 32,537,320 |
| 2022-07-27 | $7.58 | $7.75 | $7.29 | $7.43 | $7.43 | 39,597,180 |
| 2022-07-26 | $7.44 | $7.87 | $7.33 | $7.74 | $7.74 | 39,825,330 |
| 2022-07-25 | $7.80 | $8.15 | $7.51 | $7.67 | $7.67 | 49,674,720 |
| 2022-07-22 | $7.55 | $8.98 | $7.47 | $7.99 | $7.99 | 83,941,420 |
| 2022-07-21 | $7.54 | $7.89 | $7.29 | $7.80 | $7.80 | 58,998,650 |
| 2022-07-20 | $7.47 | $7.78 | $7.47 | $7.73 | $7.73 | 56,102,640 |
| 2022-07-19 | $8.06 | $8.18 | $7.54 | $7.60 | $7.60 | 90,469,930 |
| 2022-07-18 | $7.41 | $8.52 | $7.27 | $8.52 | $8.52 | 87,651,460 |
| 2022-07-15 | $5.86 | $7.10 | $5.75 | $7.10 | $7.10 | 42,840,480 |
| 2022-07-14 | $5.95 | $5.95 | $5.81 | $5.92 | $5.92 | 5,798,400 |
| 2022-07-13 | $5.74 | $5.95 | $5.74 | $5.94 | $5.94 | 5,794,310 |
| 2022-07-12 | $5.83 | $5.90 | $5.74 | $5.74 | $5.74 | 4,156,190 |
| 2022-07-11 | $5.78 | $5.86 | $5.75 | $5.80 | $5.80 | 3,117,700 |
| 2022-07-08 | $5.82 | $5.89 | $5.81 | $5.85 | $5.85 | 3,011,900 |
| 2022-07-07 | $5.90 | $5.90 | $5.76 | $5.88 | $5.88 | 5,651,200 |
| 2022-07-06 | $5.92 | $5.92 | $5.73 | $5.92 | $5.92 | 4,482,800 |
| 2022-07-05 | $5.99 | $6.00 | $5.83 | $5.88 | $5.88 | 5,644,020 |
| 2022-07-04 | $6.06 | $6.09 | $5.94 | $6.04 | $6.04 | 7,575,810 |
| 2022-07-01 | $5.83 | $6.04 | $5.82 | $6.04 | $6.04 | 9,823,810 |
| 2022-06-30 | $5.87 | $5.94 | $5.81 | $5.83 | $5.83 | 6,425,580 |
| 2022-06-29 | $5.83 | $5.96 | $5.78 | $5.90 | $5.90 | 8,583,100 |
| 2022-06-28 | $5.74 | $5.85 | $5.72 | $5.85 | $5.85 | 5,702,690 |
| 2022-06-27 | $5.77 | $5.78 | $5.71 | $5.75 | $5.75 | 4,425,270 |
| 2022-06-24 | $5.66 | $5.74 | $5.65 | $5.71 | $5.71 | 2,838,300 |
| 2022-06-23 | $5.55 | $5.70 | $5.53 | $5.70 | $5.70 | 3,646,000 |
| 2022-06-22 | $5.69 | $5.73 | $5.55 | $5.57 | $5.57 | 3,609,000 |
| 2022-06-21 | $5.72 | $5.77 | $5.63 | $5.72 | $5.72 | 4,101,500 |
| 2022-06-20 | $5.55 | $5.75 | $5.55 | $5.75 | $5.75 | 5,094,800 |
| 2022-06-17 | $5.63 | $5.65 | $5.53 | $5.58 | $5.58 | 3,637,800 |
| 2022-06-16 | $5.61 | $5.67 | $5.57 | $5.66 | $5.66 | 3,128,800 |
| 2022-06-15 | $5.59 | $5.68 | $5.58 | $5.61 | $5.61 | 3,998,100 |
| 2022-06-14 | $5.56 | $5.63 | $5.39 | $5.63 | $5.63 | 5,166,300 |
| 2022-06-13 | $5.65 | $5.66 | $5.53 | $5.59 | $5.59 | 3,899,500 |
| 2022-06-10 | $5.56 | $5.67 | $5.49 | $5.67 | $5.67 | 4,465,220 |
| 2022-06-09 | $5.75 | $5.77 | $5.57 | $5.65 | $5.65 | 6,125,300 |
| 2022-06-08 | $5.85 | $5.94 | $5.69 | $5.77 | $5.77 | 5,973,500 |
| 2022-06-07 | $5.77 | $5.90 | $5.71 | $5.84 | $5.84 | 6,736,710 |
| 2022-06-06 | $5.71 | $5.79 | $5.69 | $5.78 | $5.78 | 4,309,710 |
| 2022-06-02 | $5.80 | $5.80 | $5.66 | $5.76 | $5.68 | 4,492,000 |
| 2022-06-01 | $5.78 | $5.82 | $5.71 | $5.78 | $5.70 | 3,098,000 |
| 2022-05-31 | $5.69 | $5.77 | $5.66 | $5.76 | $5.68 | 3,049,100 |
| 2022-05-30 | $5.71 | $5.73 | $5.66 | $5.72 | $5.64 | 3,274,600 |
| 2022-05-27 | $5.73 | $5.75 | $5.60 | $5.72 | $5.64 | 5,102,300 |
| 2022-05-26 | $5.64 | $5.74 | $5.62 | $5.73 | $5.65 | 4,132,600 |
| 2022-05-25 | $5.55 | $5.66 | $5.53 | $5.66 | $5.58 | 3,454,600 |
| 2022-05-24 | $5.87 | $5.89 | $5.53 | $5.59 | $5.51 | 6,321,500 |
| 2022-05-23 | $5.79 | $5.84 | $5.75 | $5.81 | $5.73 | 3,620,700 |
| 2022-05-20 | $5.70 | $5.83 | $5.70 | $5.79 | $5.71 | 4,901,310 |
| 2022-05-19 | $5.55 | $5.71 | $5.51 | $5.71 | $5.63 | 4,106,610 |
| 2022-05-18 | $5.51 | $5.65 | $5.49 | $5.62 | $5.54 | 4,160,000 |
| 2022-05-17 | $5.66 | $5.66 | $5.43 | $5.57 | $5.49 | 4,769,900 |
| 2022-05-16 | $5.64 | $5.71 | $5.58 | $5.68 | $5.60 | 5,615,300 |
| 2022-05-13 | $5.73 | $5.77 | $5.61 | $5.68 | $5.60 | 5,176,510 |
| 2022-05-12 | $5.68 | $5.82 | $5.59 | $5.72 | $5.64 | 7,673,200 |
| 2022-05-11 | $5.63 | $5.71 | $5.55 | $5.55 | $5.47 | 6,266,700 |
| 2022-05-10 | $5.50 | $5.65 | $5.44 | $5.64 | $5.56 | 4,322,300 |
| 2022-05-09 | $5.35 | $5.57 | $5.35 | $5.51 | $5.43 | 4,083,600 |
| 2022-05-06 | $5.31 | $5.41 | $5.24 | $5.35 | $5.28 | 4,538,800 |
| 2022-05-05 | $5.45 | $5.51 | $5.35 | $5.46 | $5.39 | 4,806,300 |
| 2022-05-04 | $5.44 | $5.44 | $5.44 | $5.44 | $5.37 | 0 |
| 2022-05-03 | $5.44 | $5.44 | $5.44 | $5.44 | $5.37 | 0 |
| 2022-04-29 | $5.17 | $5.50 | $5.16 | $5.44 | $5.37 | 6,693,600 |
| 2022-04-28 | $5.37 | $5.45 | $5.10 | $5.17 | $5.10 | 5,709,700 |
| 2022-04-27 | $5.20 | $5.50 | $5.01 | $5.48 | $5.41 | 7,758,780 |
| 2022-04-26 | $5.60 | $5.69 | $5.38 | $5.51 | $5.43 | 5,947,700 |
| 2022-04-25 | $5.80 | $6.02 | $5.56 | $5.70 | $5.62 | 8,095,710 |
| 2022-04-22 | $5.97 | $6.04 | $5.84 | $5.88 | $5.80 | 4,651,200 |
| 2022-04-21 | $6.31 | $6.34 | $5.90 | $6.11 | $6.03 | 9,464,850 |
| 2022-04-20 | $6.19 | $6.52 | $6.13 | $6.41 | $6.32 | 10,302,250 |
| 2022-04-19 | $6.02 | $6.23 | $6.02 | $6.17 | $6.09 | 3,514,800 |
| 2022-04-18 | $6.02 | $6.10 | $5.87 | $6.10 | $6.02 | 5,397,150 |
| 2022-04-15 | $6.38 | $6.38 | $6.00 | $6.00 | $5.92 | 7,316,600 |
| 2022-04-14 | $6.34 | $6.45 | $6.31 | $6.38 | $6.29 | 5,368,700 |
| 2022-04-13 | $6.53 | $6.54 | $6.31 | $6.40 | $6.31 | 5,405,200 |
| 2022-04-12 | $6.56 | $6.61 | $6.37 | $6.58 | $6.49 | 5,986,310 |
| 2022-04-11 | $6.82 | $6.86 | $6.45 | $6.63 | $6.54 | 8,215,600 |
| 2022-04-08 | $7.04 | $7.08 | $6.66 | $6.89 | $6.80 | 9,668,010 |
| 2022-04-07 | $7.18 | $7.21 | $7.02 | $7.03 | $6.93 | 5,173,700 |
| 2022-04-06 | $7.14 | $7.26 | $7.08 | $7.26 | $7.16 | 5,608,400 |
| 2022-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.05 | 0 |
| 2022-04-04 | $7.15 | $7.15 | $7.15 | $7.15 | $7.05 | 0 |
| 2022-04-01 | $7.21 | $7.21 | $7.02 | $7.15 | $7.05 | 7,011,600 |
| 2022-03-31 | $7.15 | $7.32 | $7.12 | $7.22 | $7.12 | 6,150,310 |
| 2022-03-30 | $7.12 | $7.19 | $7.08 | $7.18 | $7.08 | 4,537,700 |
| 2022-03-29 | $7.25 | $7.28 | $7.05 | $7.11 | $7.01 | 6,246,000 |
| 2022-03-28 | $7.18 | $7.30 | $7.03 | $7.30 | $7.20 | 5,126,700 |
| 2022-03-25 | $7.28 | $7.35 | $7.22 | $7.22 | $7.12 | 5,647,720 |
| 2022-03-24 | $7.38 | $7.46 | $7.22 | $7.36 | $7.26 | 7,369,000 |
| 2022-03-23 | $7.65 | $7.66 | $7.45 | $7.46 | $7.36 | 7,537,000 |
| 2022-03-22 | $7.65 | $7.72 | $7.55 | $7.67 | $7.57 | 8,910,400 |
| 2022-03-21 | $7.50 | $7.74 | $7.40 | $7.72 | $7.61 | 14,690,700 |
| 2022-03-18 | $7.30 | $7.69 | $7.23 | $7.50 | $7.40 | 12,296,500 |
| 2022-03-17 | $7.28 | $7.45 | $7.25 | $7.35 | $7.25 | 12,136,600 |
| 2022-03-16 | $7.18 | $7.34 | $6.90 | $7.28 | $7.18 | 13,673,790 |
| 2022-03-15 | $7.53 | $7.60 | $7.06 | $7.07 | $6.97 | 19,996,000 |
| 2022-03-14 | $8.32 | $8.32 | $7.75 | $7.77 | $7.66 | 19,290,500 |
| 2022-03-10 | $8.18 | $8.30 | $7.98 | $8.26 | $8.15 | 29,767,200 |
| 2022-03-09 | $7.87 | $8.11 | $7.58 | $8.10 | $7.99 | 20,596,280 |
| 2022-03-08 | $7.89 | $8.06 | $7.61 | $7.87 | $7.76 | 15,214,100 |
| 2022-03-07 | $8.07 | $8.13 | $7.85 | $7.92 | $7.81 | 12,524,600 |
| 2022-03-04 | $8.05 | $8.15 | $7.89 | $8.07 | $7.96 | 15,628,300 |
| 2022-03-03 | $8.07 | $8.11 | $7.96 | $8.04 | $7.93 | 11,411,300 |
| 2022-03-02 | $7.83 | $8.09 | $7.82 | $8.07 | $7.96 | 14,101,000 |
| 2022-03-01 | $7.75 | $7.96 | $7.70 | $7.91 | $7.80 | 10,356,300 |
| 2022-02-28 | $7.75 | $7.83 | $7.61 | $7.78 | $7.67 | 8,805,300 |
| 2022-02-25 | $7.71 | $7.96 | $7.69 | $7.75 | $7.64 | 11,778,100 |
| 2022-02-24 | $7.95 | $8.04 | $7.49 | $7.62 | $7.52 | 22,494,700 |
| 2022-02-23 | $8.19 | $8.19 | $7.93 | $8.04 | $7.93 | 17,472,500 |
| 2022-02-22 | $8.20 | $8.24 | $8.01 | $8.19 | $8.08 | 26,888,700 |
| 2022-02-21 | $7.95 | $8.12 | $7.87 | $8.08 | $7.97 | 22,351,330 |
| 2022-02-18 | $7.76 | $8.30 | $7.71 | $8.14 | $8.03 | 35,656,650 |
| 2022-02-17 | $8.02 | $8.88 | $7.90 | $7.96 | $7.85 | 51,961,290 |
| 2022-02-16 | $7.46 | $7.70 | $7.41 | $7.55 | $7.45 | 7,440,500 |
| 2022-02-15 | $7.42 | $7.49 | $7.34 | $7.40 | $7.30 | 4,771,600 |
| 2022-02-14 | $7.56 | $7.69 | $7.35 | $7.46 | $7.36 | 10,385,800 |
| 2022-02-11 | $8.05 | $8.05 | $7.61 | $7.73 | $7.62 | 12,077,900 |
| 2022-02-10 | $7.72 | $7.92 | $7.54 | $7.81 | $7.70 | 16,579,900 |
| 2022-02-09 | $7.51 | $7.67 | $7.39 | $7.58 | $7.48 | 9,474,400 |
| 2022-02-08 | $7.11 | $7.58 | $7.10 | $7.51 | $7.41 | 8,636,130 |
| 2022-02-07 | $7.04 | $7.16 | $7.04 | $7.15 | $7.05 | 2,896,900 |
| 2022-02-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 0 |
| 2022-02-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 0 |
| 2022-02-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 0 |
| 2022-02-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.89 | 0 |
| 2022-01-28 | $6.88 | $7.05 | $6.88 | $6.99 | $6.89 | 2,783,200 |
| 2022-01-27 | $7.15 | $7.15 | $6.79 | $6.93 | $6.84 | 5,559,100 |
| 2022-01-26 | $7.12 | $7.20 | $7.08 | $7.15 | $7.05 | 2,215,100 |
| 2022-01-25 | $7.44 | $7.44 | $7.07 | $7.13 | $7.03 | 5,202,300 |
| 2022-01-24 | $7.44 | $7.45 | $7.33 | $7.41 | $7.31 | 3,043,800 |
| 2022-01-21 | $7.56 | $7.60 | $7.32 | $7.48 | $7.38 | 5,727,600 |
| 2022-01-20 | $7.69 | $7.87 | $7.53 | $7.61 | $7.51 | 7,910,100 |
| 2022-01-19 | $7.58 | $7.64 | $7.50 | $7.63 | $7.53 | 4,972,700 |
| 2022-01-18 | $7.69 | $7.70 | $7.48 | $7.65 | $7.55 | 5,055,870 |
| 2022-01-17 | $7.60 | $7.67 | $7.43 | $7.65 | $7.55 | 5,453,100 |
| 2022-01-14 | $7.55 | $7.56 | $7.38 | $7.52 | $7.42 | 5,408,060 |
| 2022-01-13 | $7.64 | $7.65 | $7.51 | $7.51 | $7.41 | 4,853,030 |
| 2022-01-12 | $7.58 | $7.65 | $7.52 | $7.63 | $7.53 | 4,123,500 |
| 2022-01-11 | $7.60 | $7.70 | $7.50 | $7.55 | $7.45 | 5,250,900 |
| 2022-01-10 | $7.65 | $7.71 | $7.50 | $7.61 | $7.51 | 5,795,300 |
| 2022-01-07 | $7.88 | $7.95 | $7.68 | $7.71 | $7.60 | 11,194,500 |
| 2022-01-06 | $7.61 | $8.07 | $7.61 | $7.89 | $7.78 | 14,295,300 |
| 2022-01-05 | $7.76 | $7.79 | $7.56 | $7.71 | $7.60 | 7,287,900 |
| 2022-01-04 | $7.60 | $7.70 | $7.55 | $7.68 | $7.58 | 6,964,300 |
| 2022-01-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.47 | 0 |
| 2021-12-31 | $7.49 | $7.65 | $7.46 | $7.57 | $7.47 | 6,173,500 |
| 2021-12-30 | $7.46 | $7.52 | $7.41 | $7.49 | $7.39 | 8,156,700 |
| 2021-12-29 | $7.55 | $7.63 | $7.45 | $7.51 | $7.41 | 6,539,400 |
| 2021-12-28 | $7.54 | $7.64 | $7.51 | $7.64 | $7.54 | 4,116,400 |
| 2021-12-27 | $7.50 | $7.60 | $7.43 | $7.59 | $7.49 | 3,952,410 |
| 2021-12-24 | $7.60 | $7.73 | $7.41 | $7.55 | $7.45 | 8,300,300 |
| 2021-12-23 | $7.70 | $7.71 | $7.54 | $7.55 | $7.45 | 6,142,100 |
| 2021-12-22 | $7.75 | $7.79 | $7.62 | $7.69 | $7.59 | 6,083,700 |
| 2021-12-21 | $7.61 | $7.77 | $7.57 | $7.75 | $7.64 | 6,234,250 |
| 2021-12-20 | $7.96 | $7.98 | $7.62 | $7.68 | $7.58 | 10,444,930 |
| 2021-12-17 | $7.91 | $8.10 | $7.91 | $8.03 | $7.92 | 12,255,460 |
| 2021-12-16 | $8.13 | $8.16 | $7.91 | $7.99 | $7.88 | 13,447,500 |
| 2021-12-15 | $7.77 | $7.98 | $7.70 | $7.98 | $7.87 | 12,980,910 |
| 2021-12-14 | $7.71 | $7.83 | $7.69 | $7.77 | $7.66 | 7,520,600 |
| 2021-12-13 | $7.80 | $7.83 | $7.67 | $7.74 | $7.63 | 5,496,850 |
| 2021-12-07 | $7.89 | $7.99 | $7.79 | $7.96 | $7.85 | 8,486,560 |
| 2021-12-06 | $8.08 | $8.12 | $7.82 | $7.85 | $7.74 | 12,760,400 |
| 2021-12-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 16,006,060 |
| 2021-12-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.89 | 23,454,460 |
| 2021-12-01 | $8.21 | $8.68 | $8.20 | $8.29 | $8.18 | 30,313,030 |
| 2021-11-30 | $7.96 | $8.09 | $7.87 | $8.06 | $7.95 | 19,355,290 |
| 2021-11-29 | $7.79 | $8.11 | $7.70 | $8.00 | $7.89 | 17,352,400 |
| 2021-11-26 | $7.70 | $8.45 | $7.68 | $8.05 | $7.94 | 29,635,810 |
| 2021-11-25 | $7.68 | $7.85 | $7.57 | $7.65 | $7.55 | 13,155,030 |
| 2021-11-24 | $7.53 | $7.58 | $7.35 | $7.58 | $7.48 | 11,282,500 |
| 2021-11-23 | $7.57 | $7.61 | $7.47 | $7.53 | $7.43 | 9,518,200 |
| 2021-11-22 | $7.60 | $7.74 | $7.44 | $7.57 | $7.47 | 18,474,230 |
| 2021-11-19 | $8.05 | $8.07 | $7.81 | $7.99 | $7.88 | 10,072,250 |
| 2021-11-18 | $8.20 | $8.24 | $7.97 | $8.06 | $7.95 | 11,719,000 |
| 2021-11-17 | $7.92 | $8.11 | $7.91 | $8.04 | $7.93 | 10,014,400 |
| 2021-11-16 | $8.28 | $8.28 | $7.93 | $7.99 | $7.88 | 13,640,670 |
| 2021-11-15 | $7.89 | $8.19 | $7.80 | $8.15 | $8.04 | 18,243,370 |
| 2021-11-12 | $7.84 | $7.99 | $7.77 | $7.93 | $7.82 | 15,596,020 |
| 2021-11-11 | $7.88 | $8.35 | $7.87 | $8.01 | $7.90 | 24,657,280 |
| 2021-11-10 | $7.75 | $7.92 | $7.67 | $7.87 | $7.76 | 14,468,720 |
| 2021-11-09 | $8.01 | $8.26 | $7.80 | $7.95 | $7.84 | 29,303,090 |
| 2021-11-08 | $7.22 | $8.41 | $7.20 | $8.17 | $8.06 | 42,071,410 |
| 2021-11-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.06 | 6,917,060 |
| 2021-11-04 | $7.07 | $7.23 | $7.02 | $7.16 | $7.06 | 7,036,120 |
| 2021-11-03 | $6.98 | $7.11 | $6.95 | $7.04 | $6.94 | 5,200,400 |
| 2021-11-02 | $7.25 | $7.29 | $6.92 | $6.98 | $6.88 | 9,046,400 |
| 2021-11-01 | $7.18 | $7.27 | $7.10 | $7.25 | $7.15 | 5,672,300 |
| 2021-10-29 | $7.09 | $7.20 | $6.98 | $7.15 | $7.05 | 6,474,820 |
| 2021-10-28 | $7.43 | $7.51 | $7.09 | $7.09 | $6.99 | 10,141,400 |
| 2021-10-27 | $7.79 | $7.79 | $7.21 | $7.55 | $7.45 | 16,105,030 |
| 2021-10-26 | $7.60 | $7.96 | $7.57 | $7.89 | $7.78 | 12,281,340 |
| 2021-10-25 | $7.58 | $7.76 | $7.47 | $7.66 | $7.56 | 7,724,050 |
| 2021-10-22 | $7.88 | $7.99 | $7.50 | $7.51 | $7.41 | 10,785,720 |
| 2021-10-21 | $7.79 | $7.81 | $7.62 | $7.77 | $7.66 | 8,783,490 |
| 2021-10-20 | $7.63 | $7.92 | $7.51 | $7.79 | $7.68 | 11,626,990 |
| 2021-10-19 | $7.75 | $7.76 | $7.56 | $7.63 | $7.53 | 7,111,200 |
| 2021-10-18 | $7.67 | $7.87 | $7.64 | $7.75 | $7.64 | 7,037,130 |
| 2021-10-15 | $7.65 | $7.88 | $7.54 | $7.68 | $7.58 | 10,959,460 |
| 2021-10-14 | $7.57 | $7.74 | $7.43 | $7.65 | $7.55 | 8,072,300 |
| 2021-10-13 | $7.79 | $7.79 | $7.44 | $7.59 | $7.49 | 8,871,100 |
| 2021-10-12 | $7.91 | $7.99 | $7.57 | $7.80 | $7.69 | 11,074,050 |
| 2021-10-11 | $8.15 | $8.25 | $7.80 | $7.90 | $7.79 | 10,854,780 |
| 2021-09-30 | $8.25 | $8.42 | $8.08 | $8.13 | $8.02 | 11,501,000 |
| 2021-09-29 | $8.00 | $8.23 | $7.93 | $8.02 | $7.91 | 11,914,510 |
| 2021-09-28 | $8.01 | $8.31 | $7.93 | $8.28 | $8.17 | 14,264,300 |
| 2021-09-27 | $8.63 | $8.67 | $7.80 | $8.04 | $7.93 | 22,276,140 |
| 2021-09-24 | $9.19 | $9.19 | $8.60 | $8.63 | $8.51 | 24,689,360 |
| 2021-09-23 | $8.82 | $9.52 | $8.65 | $9.28 | $9.15 | 40,254,010 |
| 2021-09-22 | $8.37 | $8.79 | $8.31 | $8.74 | $8.62 | 19,465,960 |
| 2021-09-21 | $8.59 | $8.59 | $8.59 | $8.59 | $8.47 | 0 |
| 2021-09-20 | $8.59 | $8.59 | $8.59 | $8.59 | $8.47 | 0 |
| 2021-09-17 | $8.23 | $8.87 | $8.22 | $8.59 | $8.47 | 23,642,560 |
| 2021-09-16 | $8.89 | $9.08 | $8.36 | $8.42 | $8.31 | 27,088,130 |
| 2021-09-15 | $8.91 | $9.17 | $8.70 | $8.77 | $8.65 | 28,090,990 |
| 2021-09-14 | $9.46 | $9.78 | $8.91 | $8.97 | $8.85 | 41,184,140 |
| 2021-09-13 | $8.79 | $10.20 | $8.79 | $9.38 | $9.25 | 54,278,600 |
| 2021-09-09 | $9.08 | $10.12 | $8.93 | $9.50 | $9.37 | 49,130,870 |
| 2021-09-08 | $9.06 | $9.30 | $8.84 | $9.27 | $9.14 | 37,994,320 |
| 2021-09-07 | $8.98 | $9.25 | $8.82 | $9.12 | $9.00 | 31,815,310 |
| 2021-09-06 | $9.31 | $9.58 | $8.88 | $9.08 | $8.96 | 34,783,130 |
| 2021-09-03 | $9.70 | $10.05 | $9.20 | $9.25 | $9.12 | 50,715,920 |
| 2021-09-02 | $9.35 | $10.57 | $9.00 | $10.11 | $9.97 | 73,631,810 |
| 2021-09-01 | $9.70 | $10.55 | $9.35 | $10.02 | $9.88 | 90,749,750 |
| 2021-08-31 | $8.32 | $8.80 | $8.32 | $8.80 | $8.68 | 24,634,350 |
| 2021-08-30 | $7.12 | $7.38 | $7.10 | $7.33 | $7.23 | 13,339,760 |
| 2021-08-27 | $7.20 | $7.24 | $7.00 | $7.12 | $7.02 | 8,636,000 |
| 2021-08-26 | $7.13 | $7.30 | $7.05 | $7.17 | $7.07 | 10,790,650 |
| 2021-08-25 | $7.07 | $7.14 | $6.95 | $7.12 | $7.02 | 7,496,200 |
| 2021-08-24 | $6.89 | $7.12 | $6.84 | $7.05 | $6.95 | 8,032,140 |
| 2021-08-23 | $6.81 | $6.92 | $6.81 | $6.92 | $6.83 | 5,329,160 |
| 2021-08-20 | $6.89 | $6.92 | $6.70 | $6.85 | $6.76 | 7,178,800 |
| 2021-08-19 | $7.25 | $7.26 | $6.86 | $7.00 | $6.90 | 12,132,470 |
| 2021-08-18 | $7.16 | $7.21 | $7.02 | $7.18 | $7.08 | 8,826,370 |
| 2021-08-17 | $7.25 | $7.29 | $7.04 | $7.10 | $7.00 | 11,942,970 |
| 2021-08-16 | $6.95 | $7.24 | $6.92 | $7.20 | $7.10 | 13,757,950 |
| 2021-08-13 | $6.92 | $7.01 | $6.85 | $6.94 | $6.85 | 5,523,000 |
| 2021-08-12 | $6.81 | $6.95 | $6.78 | $6.95 | $6.86 | 7,030,220 |
| 2021-08-11 | $6.81 | $6.88 | $6.73 | $6.86 | $6.77 | 5,679,900 |
| 2021-08-10 | $6.76 | $6.82 | $6.68 | $6.81 | $6.72 | 4,676,900 |
| 2021-08-09 | $6.65 | $6.77 | $6.61 | $6.74 | $6.65 | 3,270,760 |
| 2021-08-06 | $6.78 | $6.80 | $6.55 | $6.71 | $6.62 | 5,858,350 |
| 2021-08-05 | $6.82 | $6.83 | $6.65 | $6.75 | $6.66 | 4,952,500 |
| 2021-08-04 | $6.84 | $6.92 | $6.74 | $6.89 | $6.80 | 6,336,100 |
| 2021-08-03 | $6.92 | $6.98 | $6.82 | $6.84 | $6.75 | 5,541,600 |
| 2021-08-02 | $6.75 | $6.96 | $6.67 | $6.93 | $6.84 | 5,396,050 |
| 2021-07-30 | $6.72 | $6.80 | $6.62 | $6.77 | $6.68 | 5,043,300 |
| 2021-07-29 | $6.61 | $6.78 | $6.61 | $6.77 | $6.68 | 5,230,500 |
| 2021-07-28 | $6.91 | $6.93 | $6.50 | $6.58 | $6.49 | 7,591,000 |
| 2021-07-27 | $7.12 | $7.20 | $6.82 | $6.96 | $6.86 | 8,609,000 |
| 2021-07-26 | $7.00 | $7.16 | $6.94 | $7.16 | $7.06 | 8,013,500 |
| 2021-07-23 | $7.21 | $7.26 | $7.04 | $7.04 | $6.94 | 9,850,900 |
| 2021-07-22 | $7.24 | $7.44 | $7.15 | $7.25 | $7.15 | 10,292,960 |
| 2021-07-21 | $7.18 | $7.39 | $7.18 | $7.30 | $7.20 | 9,165,360 |
| 2021-07-20 | $7.09 | $7.25 | $7.00 | $7.18 | $7.08 | 6,280,000 |
| 2021-07-19 | $7.28 | $7.28 | $7.04 | $7.13 | $7.03 | 8,370,550 |
| 2021-07-16 | $7.47 | $7.59 | $7.28 | $7.28 | $7.18 | 11,433,100 |
| 2021-07-15 | $7.58 | $7.60 | $7.38 | $7.50 | $7.40 | 11,693,970 |
| 2021-07-14 | $7.70 | $7.83 | $7.50 | $7.65 | $7.55 | 18,868,310 |
| 2021-07-13 | $7.20 | $7.80 | $7.18 | $7.75 | $7.64 | 28,493,490 |
| 2021-07-12 | $7.34 | $7.47 | $7.20 | $7.29 | $7.19 | 15,986,090 |
| 2021-07-09 | $7.30 | $7.78 | $7.23 | $7.53 | $7.43 | 23,998,000 |
| 2021-07-08 | $7.40 | $7.50 | $7.16 | $7.30 | $7.20 | 14,057,180 |
| 2021-07-07 | $7.00 | $7.31 | $6.98 | $7.30 | $7.20 | 15,561,600 |
| 2021-07-06 | $7.09 | $7.19 | $6.90 | $7.05 | $6.95 | 6,728,720 |
| 2021-07-05 | $7.00 | $7.18 | $6.92 | $7.10 | $7.00 | 8,635,030 |
| 2021-07-01 | $7.14 | $7.17 | $6.78 | $6.90 | $6.81 | 10,063,010 |
| 2021-06-30 | $7.13 | $7.31 | $7.02 | $7.22 | $7.12 | 10,460,750 |
| 2021-06-29 | $7.25 | $7.45 | $7.14 | $7.28 | $7.18 | 15,639,110 |
| 2021-06-28 | $7.17 | $7.23 | $6.98 | $7.12 | $7.02 | 10,978,360 |
| 2021-06-25 | $7.20 | $7.44 | $7.09 | $7.20 | $7.10 | 18,865,300 |
| 2021-06-24 | $6.98 | $7.85 | $6.86 | $7.37 | $7.27 | 28,862,210 |
| 2021-06-23 | $6.80 | $7.11 | $6.73 | $6.92 | $6.83 | 13,003,800 |
| 2021-06-22 | $6.51 | $6.75 | $6.50 | $6.73 | $6.64 | 6,729,300 |
| 2021-06-21 | $6.48 | $6.55 | $6.39 | $6.55 | $6.46 | 4,292,900 |
| 2021-06-18 | $6.45 | $6.54 | $6.36 | $6.48 | $6.39 | 3,638,060 |
| 2021-06-17 | $6.58 | $6.58 | $6.36 | $6.52 | $6.43 | 4,032,500 |
| 2021-06-16 | $6.63 | $6.67 | $6.45 | $6.59 | $6.50 | 4,496,400 |
| 2021-06-15 | $6.68 | $6.79 | $6.54 | $6.68 | $6.59 | 5,216,810 |
| 2021-06-14 | $6.68 | $6.68 | $6.68 | $6.68 | $6.59 | 0 |
| 2021-06-11 | $6.53 | $6.77 | $6.51 | $6.68 | $6.59 | 6,085,800 |
| 2021-06-10 | $6.60 | $6.62 | $6.52 | $6.53 | $6.44 | 2,835,700 |
| 2021-06-09 | $6.60 | $6.61 | $6.51 | $6.61 | $6.52 | 2,717,420 |
| 2021-06-08 | $6.48 | $6.63 | $6.44 | $6.56 | $6.47 | 4,420,930 |
| 2021-06-07 | $6.54 | $6.58 | $6.45 | $6.48 | $6.39 | 3,799,960 |
| 2021-06-04 | $6.67 | $6.72 | $6.56 | $6.56 | $6.47 | 3,631,100 |
| 2021-06-03 | $6.66 | $6.68 | $6.55 | $6.67 | $6.58 | 3,726,140 |
| 2021-06-02 | $6.66 | $6.72 | $6.61 | $6.62 | $6.53 | 4,152,600 |
| 2021-06-01 | $6.72 | $6.72 | $6.60 | $6.65 | $6.56 | 4,858,100 |
| 2021-05-31 | $6.78 | $6.78 | $6.58 | $6.71 | $6.62 | 9,127,040 |
| 2021-05-28 | $7.00 | $7.00 | $6.80 | $6.82 | $6.73 | 5,437,900 |
| 2021-05-27 | $6.90 | $7.08 | $6.83 | $6.94 | $6.85 | 5,205,100 |
| 2021-05-26 | $6.94 | $7.05 | $6.86 | $6.93 | $6.84 | 5,160,110 |
| 2021-05-25 | $7.03 | $7.03 | $6.81 | $6.92 | $6.83 | 6,634,500 |
| 2021-05-24 | $6.99 | $7.16 | $6.97 | $7.07 | $6.97 | 5,744,500 |
| 2021-05-21 | $7.09 | $7.09 | $6.91 | $6.94 | $6.85 | 5,602,040 |
| 2021-05-20 | $7.20 | $7.20 | $6.97 | $7.02 | $6.92 | 8,108,250 |
| 2021-05-19 | $6.91 | $7.20 | $6.91 | $7.18 | $7.08 | 12,655,470 |
| 2021-05-18 | $6.75 | $7.04 | $6.74 | $6.95 | $6.86 | 7,781,760 |
| 2021-05-17 | $6.78 | $6.94 | $6.64 | $6.85 | $6.76 | 8,491,710 |
| 2021-05-14 | $6.63 | $7.35 | $6.63 | $6.95 | $6.86 | 15,212,750 |
| 2021-05-13 | $6.57 | $6.64 | $6.50 | $6.59 | $6.50 | 2,850,300 |
| 2021-05-12 | $6.55 | $6.60 | $6.50 | $6.58 | $6.49 | 2,813,000 |
| 2021-05-11 | $6.53 | $6.66 | $6.45 | $6.60 | $6.51 | 3,563,100 |
| 2021-05-10 | $6.70 | $6.72 | $6.50 | $6.52 | $6.43 | 4,275,600 |
| 2021-05-07 | $6.65 | $6.74 | $6.55 | $6.70 | $6.61 | 4,321,400 |
| 2021-05-06 | $6.54 | $6.75 | $6.54 | $6.69 | $6.60 | 4,261,500 |
| 2021-05-05 | $6.56 | $6.56 | $6.56 | $6.56 | $6.47 | 0 |
| 2021-05-04 | $6.56 | $6.56 | $6.56 | $6.56 | $6.47 | 0 |
| 2021-04-30 | $6.56 | $6.65 | $6.51 | $6.56 | $6.47 | 3,740,200 |
| 2021-04-29 | $6.45 | $6.64 | $6.38 | $6.52 | $6.43 | 4,960,900 |
| 2021-04-28 | $6.43 | $6.49 | $6.35 | $6.43 | $6.34 | 3,406,900 |
| 2021-04-27 | $6.51 | $6.58 | $6.31 | $6.40 | $6.31 | 5,177,200 |
| 2021-04-26 | $6.73 | $6.73 | $6.54 | $6.54 | $6.45 | 6,584,600 |
| 2021-04-23 | $6.72 | $6.85 | $6.70 | $6.76 | $6.67 | 6,024,850 |
| 2021-04-22 | $6.80 | $6.86 | $6.67 | $6.68 | $6.59 | 6,975,550 |
| 2021-04-21 | $7.02 | $7.03 | $6.80 | $6.81 | $6.72 | 8,780,300 |
| 2021-04-20 | $7.08 | $7.13 | $6.95 | $7.06 | $6.96 | 9,728,800 |
| 2021-04-19 | $7.05 | $7.18 | $7.01 | $7.09 | $6.99 | 7,330,050 |
| 2021-04-16 | $6.97 | $7.16 | $6.97 | $7.06 | $6.96 | 6,327,610 |
| 2021-04-15 | $7.31 | $7.36 | $6.97 | $7.01 | $6.91 | 11,691,800 |
| 2021-04-14 | $7.32 | $7.52 | $7.22 | $7.40 | $7.30 | 12,412,100 |
| 2021-04-13 | $7.15 | $7.53 | $7.03 | $7.39 | $7.29 | 17,595,700 |
| 2021-04-12 | $7.01 | $7.41 | $7.00 | $7.20 | $7.10 | 15,213,060 |
| 2021-04-09 | $7.05 | $7.16 | $6.92 | $6.95 | $6.86 | 7,428,800 |
| 2021-04-08 | $7.25 | $7.27 | $7.01 | $7.05 | $6.95 | 12,339,600 |
| 2021-04-07 | $7.20 | $7.49 | $7.19 | $7.34 | $7.24 | 12,236,780 |
| 2021-04-06 | $7.14 | $7.29 | $7.10 | $7.26 | $7.16 | 8,816,550 |
| 2021-04-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.04 | 0 |
| 2021-04-02 | $7.44 | $7.52 | $7.08 | $7.14 | $7.04 | 14,267,700 |
| 2021-04-01 | $7.73 | $7.77 | $7.36 | $7.42 | $7.32 | 18,558,900 |
| 2021-03-31 | $7.30 | $8.03 | $7.27 | $7.89 | $7.78 | 27,034,090 |
| 2021-03-30 | $7.61 | $7.68 | $7.17 | $7.35 | $7.25 | 18,624,600 |
| 2021-03-29 | $8.01 | $8.12 | $7.57 | $7.75 | $7.64 | 23,443,650 |
| 2021-03-26 | $8.01 | $8.29 | $7.80 | $8.04 | $7.93 | 23,581,950 |
| 2021-03-25 | $8.41 | $8.49 | $7.86 | $8.07 | $7.96 | 27,485,800 |
| 2021-03-24 | $7.98 | $8.75 | $7.65 | $8.32 | $8.21 | 40,444,500 |
| 2021-03-23 | $7.89 | $8.25 | $7.60 | $7.96 | $7.85 | 36,498,130 |
| 2021-03-22 | $6.92 | $8.26 | $6.92 | $8.20 | $8.09 | 40,504,530 |
| 2021-03-19 | $7.02 | $7.25 | $6.84 | $6.88 | $6.79 | 13,875,600 |
| 2021-03-18 | $7.44 | $7.47 | $7.10 | $7.15 | $7.05 | 15,008,180 |
| 2021-03-17 | $7.64 | $7.64 | $7.27 | $7.44 | $7.34 | 17,929,430 |
| 2021-03-16 | $7.41 | $7.96 | $7.35 | $7.79 | $7.68 | 27,392,130 |
| 2021-03-15 | $7.48 | $7.58 | $7.24 | $7.48 | $7.38 | 19,152,240 |
| 2021-03-12 | $7.14 | $7.65 | $7.02 | $7.57 | $7.47 | 27,046,210 |
| 2021-03-11 | $7.05 | $7.50 | $7.03 | $7.28 | $7.18 | 17,714,230 |
| 2021-03-10 | $7.04 | $7.40 | $6.90 | $7.16 | $7.06 | 18,184,030 |
| 2021-03-09 | $7.37 | $7.45 | $6.43 | $6.92 | $6.83 | 15,912,830 |
| 2021-03-08 | $6.85 | $7.32 | $6.85 | $7.23 | $7.13 | 20,332,590 |
| 2021-03-05 | $6.76 | $7.04 | $6.74 | $6.85 | $6.76 | 8,184,670 |
| 2021-03-04 | $6.89 | $6.93 | $6.71 | $6.74 | $6.65 | 7,827,300 |
| 2021-03-03 | $7.10 | $7.10 | $6.80 | $6.97 | $6.87 | 9,252,310 |
| 2021-03-02 | $6.86 | $7.28 | $6.85 | $6.99 | $6.89 | 11,385,800 |
| 2021-03-01 | $6.93 | $7.03 | $6.76 | $6.87 | $6.78 | 9,223,200 |
| 2021-02-26 | $6.31 | $7.01 | $6.31 | $6.85 | $6.76 | 12,097,200 |
| 2021-02-25 | $6.84 | $7.45 | $6.66 | $6.69 | $6.60 | 15,476,410 |
| 2021-02-24 | $6.47 | $6.80 | $6.40 | $6.79 | $6.70 | 10,411,770 |
| 2021-02-23 | $6.23 | $6.60 | $6.22 | $6.48 | $6.39 | 7,869,670 |
| 2021-02-22 | $6.30 | $6.48 | $6.27 | $6.27 | $6.18 | 6,236,500 |
| 2021-02-19 | $6.17 | $6.31 | $6.10 | $6.30 | $6.21 | 4,523,700 |
| 2021-02-18 | $5.96 | $6.35 | $5.96 | $6.18 | $6.10 | 5,929,100 |
| 2021-02-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2021-02-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2021-02-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2021-02-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2021-02-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.87 | 0 |
| 2021-02-10 | $6.11 | $6.13 | $5.94 | $5.95 | $5.87 | 2,806,300 |
| 2021-02-09 | $6.18 | $6.18 | $6.00 | $6.03 | $5.95 | 4,412,500 |
| 2021-02-08 | $5.99 | $6.16 | $5.96 | $6.15 | $6.07 | 4,589,020 |
| 2021-02-05 | $5.96 | $6.10 | $5.80 | $5.99 | $5.91 | 4,425,420 |
| 2021-02-04 | $5.98 | $6.08 | $5.88 | $5.97 | $5.89 | 4,882,700 |
| 2021-02-03 | $5.70 | $5.99 | $5.67 | $5.87 | $5.79 | 5,313,070 |
| 2021-02-02 | $5.73 | $5.92 | $5.65 | $5.80 | $5.72 | 4,159,900 |
| 2021-02-01 | $5.60 | $5.89 | $5.60 | $5.70 | $5.62 | 4,348,300 |
| 2021-01-29 | $6.03 | $6.14 | $5.66 | $5.74 | $5.66 | 8,753,200 |
| 2021-01-28 | $6.10 | $6.28 | $6.07 | $6.08 | $6.00 | 4,459,920 |
| 2021-01-27 | $6.16 | $6.34 | $6.08 | $6.26 | $6.17 | 6,471,400 |
| 2021-01-26 | $5.75 | $6.48 | $5.75 | $6.18 | $6.10 | 14,036,300 |
| 2021-01-25 | $6.07 | $6.08 | $5.81 | $5.84 | $5.76 | 4,139,000 |
| 2021-01-22 | $5.98 | $6.06 | $5.87 | $5.98 | $5.90 | 4,359,400 |
| 2021-01-21 | $6.02 | $6.07 | $5.93 | $6.00 | $5.92 | 3,718,400 |
| 2021-01-20 | $6.12 | $6.17 | $5.98 | $6.04 | $5.96 | 4,156,900 |
| 2021-01-19 | $6.00 | $6.21 | $6.00 | $6.06 | $5.98 | 5,289,200 |
| 2021-01-18 | $5.96 | $6.32 | $5.91 | $6.06 | $5.98 | 6,552,180 |
| 2021-01-15 | $5.63 | $6.23 | $5.63 | $6.13 | $6.05 | 11,208,720 |
| 2021-01-14 | $5.54 | $5.76 | $5.37 | $5.67 | $5.59 | 6,929,200 |
| 2021-01-13 | $5.96 | $5.96 | $5.42 | $5.53 | $5.45 | 9,122,020 |
| 2021-01-12 | $5.98 | $6.04 | $5.81 | $5.88 | $5.80 | 4,146,300 |
| 2021-01-11 | $6.34 | $6.38 | $5.86 | $5.94 | $5.86 | 7,583,080 |
| 2021-01-08 | $6.60 | $6.60 | $6.11 | $6.36 | $6.27 | 5,695,820 |
| 2021-01-07 | $6.80 | $6.80 | $6.60 | $6.61 | $6.52 | 5,110,580 |
| 2021-01-06 | $6.68 | $6.93 | $6.62 | $6.85 | $6.76 | 6,677,010 |
| 2021-01-05 | $6.70 | $6.78 | $6.64 | $6.70 | $6.61 | 6,103,210 |
| 2021-01-04 | $6.74 | $6.77 | $6.60 | $6.76 | $6.67 | 6,628,900 |
| 2021-01-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.69 | 0 |
| 2020-12-31 | $6.70 | $6.82 | $6.67 | $6.78 | $6.69 | 5,545,010 |
| 2020-12-30 | $6.89 | $6.93 | $6.71 | $6.74 | $6.65 | 9,412,770 |
| 2020-12-29 | $7.24 | $7.26 | $6.78 | $6.88 | $6.79 | 12,405,300 |
| 2020-12-28 | $7.96 | $7.96 | $7.16 | $7.25 | $7.15 | 20,789,610 |
| 2020-12-25 | $7.18 | $7.54 | $7.16 | $7.45 | $7.35 | 16,429,040 |
| 2020-12-24 | $7.09 | $7.38 | $7.04 | $7.24 | $7.14 | 16,749,800 |
| 2020-12-23 | $6.89 | $7.22 | $6.86 | $7.12 | $7.02 | 9,331,250 |
| 2020-12-22 | $7.22 | $7.25 | $6.85 | $6.96 | $6.86 | 11,882,300 |
| 2020-12-21 | $6.85 | $7.43 | $6.80 | $7.21 | $7.11 | 14,334,730 |
| 2020-12-18 | $6.96 | $7.01 | $6.78 | $6.81 | $6.72 | 5,108,400 |
| 2020-12-17 | $7.09 | $7.09 | $6.78 | $6.96 | $6.86 | 6,099,700 |
| 2020-12-16 | $7.05 | $7.27 | $6.98 | $6.99 | $6.89 | 5,983,500 |
| 2020-12-15 | $7.33 | $7.33 | $7.02 | $7.16 | $7.06 | 6,806,300 |
| 2020-12-14 | $6.93 | $7.33 | $6.70 | $7.20 | $7.10 | 10,898,990 |
| 2020-12-11 | $7.30 | $7.58 | $6.90 | $7.01 | $6.91 | 12,963,990 |
| 2020-12-10 | $6.73 | $7.06 | $6.69 | $7.02 | $6.92 | 6,335,810 |
| 2020-12-09 | $7.02 | $7.03 | $6.80 | $6.80 | $6.71 | 4,875,100 |
| 2020-12-08 | $7.05 | $7.11 | $6.94 | $7.07 | $6.97 | 4,532,600 |
| 2020-12-07 | $7.30 | $7.30 | $7.04 | $7.05 | $6.95 | 6,228,700 |
| 2020-12-04 | $7.08 | $7.46 | $7.00 | $7.27 | $7.17 | 13,369,340 |
| 2020-12-03 | $6.96 | $7.07 | $6.87 | $7.06 | $6.96 | 6,697,600 |
| 2020-12-02 | $6.89 | $7.06 | $6.80 | $6.96 | $6.86 | 8,496,300 |
| 2020-12-01 | $6.68 | $6.82 | $6.63 | $6.80 | $6.71 | 4,944,200 |
| 2020-11-30 | $6.78 | $6.79 | $6.61 | $6.68 | $6.59 | 5,795,200 |
| 2020-11-27 | $6.91 | $6.94 | $6.56 | $6.70 | $6.61 | 10,764,000 |
| 2020-11-26 | $6.90 | $7.00 | $6.82 | $6.92 | $6.83 | 6,250,700 |
| 2020-11-25 | $7.00 | $7.09 | $6.87 | $6.87 | $6.78 | 7,545,700 |
| 2020-11-24 | $7.00 | $7.12 | $6.97 | $7.00 | $6.90 | 5,914,210 |
| 2020-11-23 | $7.13 | $7.18 | $7.00 | $7.03 | $6.93 | 6,484,300 |
| 2020-11-20 | $7.17 | $7.17 | $7.01 | $7.09 | $6.99 | 5,893,600 |
| 2020-11-19 | $7.29 | $7.30 | $7.07 | $7.14 | $7.04 | 6,355,900 |
| 2020-11-18 | $7.34 | $7.47 | $7.19 | $7.23 | $7.13 | 6,919,500 |
| 2020-11-17 | $7.72 | $7.78 | $7.31 | $7.35 | $7.25 | 10,989,900 |
| 2020-11-16 | $7.69 | $7.78 | $7.45 | $7.78 | $7.67 | 10,403,430 |
| 2020-11-13 | $7.72 | $7.76 | $7.53 | $7.60 | $7.50 | 8,191,250 |
| 2020-11-12 | $7.79 | $7.87 | $7.60 | $7.76 | $7.65 | 10,331,100 |
| 2020-11-11 | $7.72 | $8.01 | $7.60 | $7.84 | $7.73 | 16,949,000 |
| 2020-11-10 | $7.63 | $7.95 | $7.54 | $7.71 | $7.60 | 17,601,240 |
| 2020-11-09 | $7.02 | $7.82 | $6.99 | $7.63 | $7.53 | 21,444,040 |
| 2020-11-06 | $6.98 | $7.04 | $6.82 | $6.96 | $6.86 | 7,901,400 |
| 2020-11-05 | $6.95 | $7.08 | $6.85 | $6.99 | $6.89 | 8,562,700 |
| 2020-11-04 | $7.06 | $7.06 | $6.79 | $6.84 | $6.75 | 6,658,000 |
| 2020-11-03 | $6.88 | $7.09 | $6.85 | $6.96 | $6.86 | 7,735,310 |
| 2020-11-02 | $7.01 | $7.14 | $6.74 | $6.82 | $6.73 | 11,197,210 |
| 2020-10-30 | $7.51 | $7.53 | $7.02 | $7.10 | $7.00 | 11,926,010 |
| 2020-10-29 | $7.45 | $7.58 | $7.33 | $7.46 | $7.36 | 9,006,500 |
| 2020-10-28 | $7.43 | $7.58 | $7.25 | $7.50 | $7.40 | 9,115,800 |
| 2020-10-27 | $7.39 | $7.55 | $7.36 | $7.42 | $7.32 | 7,368,900 |
| 2020-10-26 | $7.52 | $7.61 | $7.32 | $7.45 | $7.35 | 7,742,000 |
| 2020-10-23 | $7.85 | $7.91 | $7.45 | $7.49 | $7.39 | 12,272,410 |
| 2020-10-22 | $7.90 | $8.03 | $7.76 | $7.81 | $7.70 | 10,789,530 |
| 2020-10-21 | $8.18 | $8.29 | $7.87 | $7.92 | $7.81 | 16,140,000 |
| 2020-10-20 | $7.76 | $8.33 | $7.67 | $8.26 | $8.15 | 20,583,070 |
| 2020-10-19 | $8.02 | $8.03 | $7.70 | $7.81 | $7.70 | 15,434,630 |
| 2020-10-16 | $7.59 | $8.25 | $7.59 | $8.07 | $7.96 | 23,412,810 |
| 2020-10-15 | $7.79 | $8.24 | $7.69 | $7.72 | $7.61 | 17,638,700 |
| 2020-10-14 | $8.24 | $8.85 | $7.99 | $8.00 | $7.89 | 33,116,870 |
| 2020-10-13 | $7.67 | $8.01 | $7.58 | $8.01 | $7.90 | 24,536,050 |
| 2020-10-12 | $7.61 | $7.83 | $7.41 | $7.70 | $7.59 | 18,360,790 |
| 2020-10-09 | $7.41 | $7.60 | $7.33 | $7.45 | $7.35 | 13,350,730 |
| 2020-10-08 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 0 |
| 2020-10-07 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 0 |
| 2020-10-06 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 0 |
| 2020-10-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 0 |
| 2020-10-02 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 0 |
| 2020-10-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.09 | 0 |
| 2020-09-30 | $7.30 | $7.39 | $7.18 | $7.19 | $7.09 | 9,224,890 |
| 2020-09-29 | $7.38 | $7.62 | $7.14 | $7.32 | $7.22 | 13,191,630 |
| 2020-09-28 | $7.30 | $7.42 | $7.06 | $7.35 | $7.25 | 11,203,500 |
| 2020-09-25 | $7.39 | $7.42 | $7.18 | $7.29 | $7.19 | 9,824,020 |
| 2020-09-24 | $7.63 | $7.70 | $7.25 | $7.29 | $7.19 | 16,444,870 |
| 2020-09-23 | $7.65 | $7.86 | $7.52 | $7.79 | $7.68 | 13,851,800 |
| 2020-09-22 | $7.74 | $7.95 | $7.52 | $7.58 | $7.48 | 15,008,800 |
| 2020-09-21 | $7.80 | $7.96 | $7.60 | $7.79 | $7.68 | 15,360,800 |
| 2020-09-18 | $7.98 | $7.98 | $7.58 | $7.72 | $7.61 | 18,730,100 |
| 2020-09-17 | $8.11 | $8.24 | $7.68 | $7.88 | $7.77 | 21,718,600 |
| 2020-09-16 | $8.51 | $8.51 | $8.01 | $8.11 | $8.00 | 21,511,390 |
| 2020-09-15 | $8.59 | $8.85 | $8.20 | $8.35 | $8.24 | 30,265,060 |
| 2020-09-14 | $7.94 | $8.78 | $7.94 | $8.64 | $8.52 | 36,026,520 |
| 2020-09-11 | $7.61 | $8.06 | $7.60 | $7.87 | $7.76 | 27,843,560 |
| 2020-09-10 | $8.48 | $8.66 | $7.09 | $7.40 | $7.30 | 44,902,480 |
| 2020-09-09 | $9.01 | $9.87 | $8.76 | $8.79 | $8.67 | 63,594,960 |
| 2020-09-08 | $8.60 | $9.50 | $8.18 | $9.38 | $9.25 | 67,767,920 |
| 2020-09-07 | $8.31 | $9.08 | $8.31 | $8.67 | $8.55 | 49,507,770 |
| 2020-09-04 | $8.00 | $8.58 | $7.98 | $8.47 | $8.35 | 36,848,350 |
| 2020-09-03 | $8.62 | $9.04 | $8.00 | $8.30 | $8.19 | 58,943,140 |
| 2020-09-02 | $8.99 | $10.35 | $8.87 | $9.11 | $8.99 | 90,161,740 |
| 2020-09-01 | $7.99 | $9.74 | $7.72 | $9.37 | $9.24 | 79,065,550 |
| 2020-08-31 | $7.99 | $8.70 | $7.68 | $8.40 | $8.29 | 68,583,570 |
| 2020-08-28 | $9.07 | $9.55 | $7.81 | $8.22 | $8.11 | 102,599,710 |
| 2020-08-27 | $8.17 | $8.64 | $8.03 | $8.64 | $8.52 | 75,934,970 |
| 2020-08-26 | $6.03 | $7.20 | $6.01 | $7.20 | $7.10 | 28,972,690 |
| 2020-08-25 | $5.67 | $6.28 | $5.65 | $6.00 | $5.92 | 22,359,700 |
| 2020-08-24 | $5.50 | $5.90 | $5.46 | $5.73 | $5.65 | 14,412,350 |
| 2020-08-21 | $5.65 | $5.65 | $5.44 | $5.48 | $5.41 | 8,560,900 |
| 2020-08-20 | $5.72 | $5.80 | $5.56 | $5.59 | $5.51 | 11,860,160 |
| 2020-08-19 | $5.59 | $5.88 | $5.59 | $5.70 | $5.62 | 14,176,500 |
| 2020-08-18 | $5.42 | $5.98 | $5.39 | $5.67 | $5.59 | 15,800,630 |
| 2020-08-17 | $5.40 | $5.49 | $5.33 | $5.44 | $5.37 | 6,747,830 |
| 2020-08-14 | $5.22 | $5.45 | $5.15 | $5.39 | $5.32 | 8,174,620 |
| 2020-08-13 | $5.20 | $5.28 | $5.18 | $5.23 | $5.16 | 4,139,920 |
| 2020-08-12 | $5.17 | $5.23 | $5.05 | $5.22 | $5.15 | 6,406,140 |
| 2020-08-11 | $5.30 | $5.33 | $5.13 | $5.14 | $5.07 | 5,961,380 |
| 2020-08-10 | $5.22 | $5.38 | $5.10 | $5.30 | $5.23 | 5,666,160 |
| 2020-08-07 | $5.47 | $5.47 | $5.24 | $5.27 | $5.20 | 7,880,500 |
| 2020-08-06 | $5.53 | $5.54 | $5.36 | $5.46 | $5.39 | 8,959,490 |
| 2020-08-05 | $5.43 | $5.47 | $5.35 | $5.40 | $5.33 | 5,256,870 |
| 2020-08-04 | $5.48 | $5.56 | $5.39 | $5.42 | $5.35 | 5,864,720 |
| 2020-08-03 | $5.33 | $5.55 | $5.33 | $5.49 | $5.42 | 9,444,400 |
| 2020-07-31 | $5.26 | $5.35 | $5.21 | $5.30 | $5.23 | 6,423,650 |
| 2020-07-30 | $5.34 | $5.39 | $5.28 | $5.31 | $5.24 | 5,850,980 |
| 2020-07-29 | $5.20 | $5.33 | $5.13 | $5.32 | $5.25 | 5,443,700 |
| 2020-07-28 | $5.23 | $5.32 | $5.15 | $5.20 | $5.13 | 4,010,400 |
| 2020-07-27 | $5.29 | $5.30 | $5.11 | $5.16 | $5.09 | 5,611,210 |
| 2020-07-24 | $5.21 | $5.34 | $5.15 | $5.25 | $5.18 | 10,169,050 |
| 2020-07-23 | $5.31 | $5.34 | $5.11 | $5.26 | $5.19 | 9,486,150 |
| 2020-07-22 | $5.39 | $5.40 | $5.25 | $5.35 | $5.28 | 8,646,840 |
| 2020-07-21 | $5.52 | $5.58 | $5.30 | $5.39 | $5.32 | 16,264,610 |
| 2020-07-20 | $5.58 | $5.68 | $5.43 | $5.60 | $5.52 | 17,604,650 |
| 2020-07-17 | $5.23 | $5.65 | $5.21 | $5.48 | $5.41 | 20,342,030 |
| 2020-07-16 | $5.33 | $5.54 | $5.16 | $5.18 | $5.11 | 13,848,660 |
| 2020-07-15 | $5.50 | $5.50 | $5.26 | $5.28 | $5.21 | 9,314,700 |
| 2020-07-14 | $5.45 | $5.57 | $5.31 | $5.50 | $5.42 | 15,535,790 |
| 2020-07-13 | $5.20 | $5.39 | $5.19 | $5.39 | $5.32 | 12,126,980 |
| 2020-07-10 | $5.24 | $5.43 | $5.18 | $5.19 | $5.12 | 13,148,700 |
| 2020-07-09 | $5.21 | $5.29 | $5.17 | $5.27 | $5.20 | 12,318,200 |
| 2020-07-08 | $5.07 | $5.23 | $5.07 | $5.20 | $5.13 | 13,714,800 |
| 2020-07-07 | $5.07 | $5.14 | $5.00 | $5.13 | $5.06 | 14,302,380 |
| 2020-07-06 | $4.91 | $5.10 | $4.86 | $5.10 | $5.03 | 14,642,760 |
| 2020-07-03 | $4.85 | $5.18 | $4.81 | $4.94 | $4.87 | 17,975,570 |
| 2020-07-02 | $4.69 | $4.76 | $4.65 | $4.75 | $4.69 | 4,304,700 |
| 2020-07-01 | $4.69 | $4.70 | $4.62 | $4.70 | $4.64 | 3,732,430 |
| 2020-06-30 | $4.65 | $4.68 | $4.62 | $4.67 | $4.61 | 2,559,200 |
| 2020-06-29 | $4.72 | $4.73 | $4.60 | $4.62 | $4.56 | 2,744,750 |
| 2020-06-26 | $4.72 | $4.72 | $4.72 | $4.72 | $4.66 | 0 |
| 2020-06-25 | $4.72 | $4.72 | $4.72 | $4.72 | $4.66 | 0 |
| 2020-06-24 | $4.74 | $4.76 | $4.62 | $4.72 | $4.66 | 3,719,420 |
| 2020-06-23 | $4.79 | $4.83 | $4.72 | $4.72 | $4.66 | 3,194,830 |
| 2020-06-22 | $4.78 | $4.86 | $4.73 | $4.81 | $4.74 | 4,929,520 |
| 2020-06-19 | $4.87 | $4.87 | $4.76 | $4.81 | $4.74 | 5,151,870 |
| 2020-06-18 | $4.90 | $4.92 | $4.77 | $4.89 | $4.82 | 5,569,810 |
| 2020-06-17 | $4.74 | $4.97 | $4.70 | $4.88 | $4.81 | 8,952,550 |
| 2020-06-16 | $4.73 | $4.78 | $4.68 | $4.71 | $4.65 | 3,595,700 |
| 2020-06-15 | $4.66 | $4.75 | $4.64 | $4.69 | $4.63 | 3,959,200 |
| 2020-06-12 | $4.58 | $4.70 | $4.51 | $4.65 | $4.59 | 3,730,300 |
| 2020-06-11 | $4.62 | $4.74 | $4.57 | $4.68 | $4.62 | 4,901,670 |
| 2020-06-10 | $4.69 | $4.69 | $4.55 | $4.59 | $4.53 | 5,008,900 |
| 2020-06-09 | $4.69 | $4.71 | $4.66 | $4.68 | $4.62 | 2,932,400 |
| 2020-06-08 | $4.78 | $4.82 | $4.69 | $4.69 | $4.63 | 4,030,400 |
| 2020-06-05 | $4.77 | $4.81 | $4.73 | $4.77 | $4.70 | 5,077,760 |
| 2020-06-04 | $4.72 | $4.75 | $4.70 | $4.74 | $4.68 | 3,606,000 |
| 2020-06-03 | $4.78 | $4.81 | $4.71 | $4.71 | $4.65 | 5,614,250 |
| 2020-06-02 | $4.75 | $4.80 | $4.69 | $4.78 | $4.71 | 5,431,270 |
| 2020-06-01 | $4.61 | $4.75 | $4.61 | $4.74 | $4.68 | 5,619,460 |
| 2020-05-29 | $4.60 | $4.68 | $4.56 | $4.59 | $4.53 | 4,382,360 |
| 2020-05-28 | $4.66 | $4.73 | $4.51 | $4.62 | $4.56 | 5,751,900 |
| 2020-05-27 | $4.85 | $4.85 | $4.64 | $4.67 | $4.61 | 8,063,460 |
| 2020-05-26 | $4.79 | $4.86 | $4.73 | $4.85 | $4.78 | 5,604,100 |
| 2020-05-25 | $5.06 | $5.07 | $4.73 | $4.78 | $4.71 | 10,121,900 |
| 2020-05-22 | $5.46 | $5.46 | $5.06 | $5.06 | $4.99 | 13,169,400 |
| 2020-05-21 | $5.57 | $5.58 | $5.38 | $5.49 | $5.42 | 11,852,770 |
| 2020-05-20 | $5.26 | $5.55 | $5.21 | $5.51 | $5.43 | 17,671,520 |
| 2020-05-19 | $5.41 | $5.41 | $5.25 | $5.33 | $5.26 | 7,571,100 |
| 2020-05-18 | $5.40 | $5.45 | $5.30 | $5.36 | $5.29 | 12,309,400 |
| 2020-05-15 | $5.07 | $5.45 | $5.07 | $5.31 | $5.24 | 14,057,710 |
| 2020-05-14 | $5.15 | $5.16 | $5.05 | $5.05 | $4.98 | 4,839,500 |
| 2020-05-13 | $5.11 | $5.16 | $5.05 | $5.16 | $5.09 | 5,486,620 |
| 2020-05-12 | $5.18 | $5.21 | $5.04 | $5.12 | $5.05 | 8,546,960 |
| 2020-05-11 | $5.35 | $5.35 | $5.15 | $5.20 | $5.13 | 9,152,620 |
| 2020-05-08 | $5.28 | $5.36 | $5.25 | $5.33 | $5.26 | 7,552,950 |
| 2020-05-07 | $5.42 | $5.43 | $5.24 | $5.27 | $5.20 | 10,465,300 |
| 2020-05-06 | $5.25 | $5.46 | $5.23 | $5.45 | $5.38 | 9,821,210 |
| 2020-05-05 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 0 |
| 2020-05-04 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 0 |
| 2020-05-01 | $5.38 | $5.38 | $5.38 | $5.38 | $5.31 | 0 |
| 2020-04-30 | $5.35 | $5.45 | $5.25 | $5.38 | $5.31 | 10,364,840 |
| 2020-04-29 | $5.39 | $5.58 | $5.34 | $5.58 | $5.29 | 10,632,830 |
| 2020-04-28 | $5.73 | $5.85 | $5.27 | $5.49 | $5.20 | 16,785,080 |
| 2020-04-27 | $5.70 | $5.87 | $5.50 | $5.85 | $5.54 | 18,431,100 |
| 2020-04-24 | $5.55 | $5.75 | $5.49 | $5.61 | $5.32 | 14,212,440 |
| 2020-04-23 | $5.40 | $5.69 | $5.39 | $5.58 | $5.29 | 17,800,190 |
| 2020-04-22 | $5.30 | $5.39 | $5.24 | $5.36 | $5.08 | 8,999,100 |
| 2020-04-21 | $5.35 | $5.40 | $5.22 | $5.26 | $4.98 | 11,451,430 |
| 2020-04-20 | $5.46 | $5.58 | $5.03 | $5.46 | $5.17 | 19,729,650 |
| 2020-04-17 | $5.78 | $5.89 | $5.55 | $5.59 | $5.30 | 18,806,650 |
| 2020-04-16 | $5.83 | $5.94 | $5.70 | $5.79 | $5.49 | 11,869,760 |
| 2020-04-15 | $6.00 | $6.03 | $5.81 | $5.90 | $5.59 | 11,645,720 |
| 2020-04-14 | $5.98 | $6.17 | $5.87 | $6.02 | $5.70 | 17,282,550 |
| 2020-04-13 | $5.69 | $6.09 | $5.63 | $6.01 | $5.70 | 18,651,610 |
| 2020-04-10 | $6.09 | $6.17 | $5.76 | $5.77 | $5.47 | 24,618,600 |
| 2020-04-09 | $5.81 | $6.39 | $5.74 | $6.19 | $5.87 | 33,554,950 |
| 2020-04-08 | $5.83 | $6.10 | $5.58 | $5.87 | $5.56 | 28,656,510 |
| 2020-04-07 | $5.70 | $5.98 | $5.65 | $5.76 | $5.46 | 34,048,200 |
| 2020-04-06 | $5.55 | $5.55 | $5.55 | $5.55 | $5.26 | 0 |
| 2020-04-03 | $5.63 | $5.94 | $5.50 | $5.55 | $5.26 | 40,615,660 |
| 2020-04-02 | $5.08 | $5.63 | $5.03 | $5.63 | $5.33 | 26,284,550 |
| 2020-04-01 | $5.25 | $5.33 | $5.12 | $5.12 | $4.85 | 27,413,580 |
| 2020-03-31 | $5.18 | $5.47 | $5.12 | $5.46 | $5.17 | 38,524,540 |
| 2020-03-30 | $5.08 | $5.09 | $4.85 | $4.97 | $4.71 | 15,356,620 |
| 2020-03-27 | $5.50 | $5.58 | $5.15 | $5.16 | $4.89 | 24,979,850 |
| 2020-03-26 | $5.32 | $5.65 | $5.22 | $5.58 | $5.29 | 30,131,440 |
| 2020-03-25 | $5.43 | $5.67 | $5.31 | $5.37 | $5.09 | 36,215,100 |
| 2020-03-24 | $5.18 | $5.53 | $4.91 | $5.53 | $5.24 | 34,854,460 |
| 2020-03-23 | $4.95 | $5.35 | $4.93 | $5.03 | $4.77 | 29,290,970 |
| 2020-03-20 | $4.69 | $5.07 | $4.63 | $5.07 | $4.80 | 11,782,050 |
| 2020-03-19 | $4.74 | $4.83 | $4.55 | $4.61 | $4.37 | 13,986,660 |
| 2020-03-18 | $4.82 | $5.08 | $4.73 | $4.83 | $4.58 | 14,754,700 |
| 2020-03-17 | $4.96 | $5.09 | $4.58 | $4.76 | $4.51 | 17,877,930 |
| 2020-03-16 | $5.21 | $5.35 | $5.00 | $5.01 | $4.75 | 26,311,950 |
| 2020-03-13 | $5.00 | $5.67 | $4.88 | $5.41 | $5.13 | 47,475,160 |
| 2020-03-12 | $5.00 | $5.27 | $4.86 | $5.27 | $4.99 | 20,341,060 |
| 2020-03-11 | $4.70 | $5.05 | $4.68 | $4.79 | $4.54 | 13,434,390 |
| 2020-03-10 | $4.53 | $4.70 | $4.41 | $4.69 | $4.44 | 10,014,950 |
| 2020-03-09 | $4.70 | $4.77 | $4.60 | $4.60 | $4.36 | 11,663,020 |
| 2020-03-06 | $4.85 | $4.94 | $4.81 | $4.82 | $4.57 | 14,908,970 |
| 2020-03-05 | $4.93 | $5.04 | $4.88 | $4.99 | $4.73 | 22,729,280 |
| 2020-03-04 | $4.99 | $5.31 | $4.91 | $5.09 | $4.82 | 43,049,620 |
| 2020-03-03 | $4.47 | $4.84 | $4.40 | $4.84 | $4.59 | 23,520,700 |
| 2020-03-02 | $4.29 | $4.45 | $4.29 | $4.40 | $4.17 | 6,272,500 |
| 2020-02-28 | $4.40 | $4.47 | $4.26 | $4.26 | $4.04 | 8,032,470 |
| 2020-02-27 | $4.44 | $4.56 | $4.36 | $4.55 | $4.31 | 10,679,720 |
| 2020-02-26 | $4.31 | $4.45 | $4.28 | $4.38 | $4.15 | 6,729,090 |
| 2020-02-25 | $4.43 | $4.43 | $4.21 | $4.37 | $4.14 | 8,729,400 |
| 2020-02-24 | $4.52 | $4.54 | $4.43 | $4.51 | $4.27 | 6,323,580 |
| 2020-02-21 | $4.47 | $4.57 | $4.44 | $4.49 | $4.25 | 9,226,410 |
| 2020-02-20 | $4.45 | $4.49 | $4.33 | $4.46 | $4.23 | 7,014,730 |
| 2020-02-19 | $4.55 | $4.56 | $4.41 | $4.43 | $4.20 | 6,745,400 |
| 2020-02-18 | $4.58 | $4.58 | $4.46 | $4.55 | $4.31 | 7,015,300 |
| 2020-02-17 | $4.43 | $4.57 | $4.43 | $4.54 | $4.30 | 6,150,340 |
| 2020-02-14 | $4.54 | $4.55 | $4.43 | $4.46 | $4.23 | 6,251,400 |
| 2020-02-13 | $4.47 | $4.68 | $4.32 | $4.57 | $4.33 | 11,612,790 |
| 2020-02-12 | $4.51 | $4.57 | $4.46 | $4.52 | $4.28 | 6,254,940 |
| 2020-02-11 | $4.86 | $4.86 | $4.42 | $4.44 | $4.21 | 14,589,340 |
| 2020-02-10 | $5.00 | $5.29 | $4.81 | $4.89 | $4.63 | 27,965,920 |
| 2020-02-07 | $4.55 | $4.83 | $4.39 | $4.83 | $4.58 | 19,986,890 |
| 2020-02-06 | $4.02 | $4.39 | $3.99 | $4.39 | $4.16 | 12,209,320 |
| 2020-02-05 | $3.89 | $4.04 | $3.81 | $3.99 | $3.78 | 5,344,370 |
| 2020-02-04 | $3.64 | $4.01 | $3.64 | $3.86 | $3.66 | 6,260,140 |
| 2020-02-03 | $4.04 | $4.04 | $4.04 | $4.04 | $3.83 | 1,164,000 |
| 2020-01-31 | $4.49 | $4.49 | $4.49 | $4.49 | $4.25 | 0 |
| 2020-01-30 | $4.49 | $4.49 | $4.49 | $4.49 | $4.25 | 0 |
| 2020-01-29 | $4.49 | $4.49 | $4.49 | $4.49 | $4.25 | 0 |
| 2020-01-28 | $4.49 | $4.49 | $4.49 | $4.49 | $4.25 | 0 |
| 2020-01-27 | $4.49 | $4.49 | $4.49 | $4.49 | $4.25 | 0 |
| 2020-01-24 | $4.49 | $4.49 | $4.49 | $4.49 | $4.25 | 0 |
| 2020-01-23 | $4.66 | $4.66 | $4.42 | $4.49 | $4.25 | 4,444,760 |
| 2020-01-22 | $4.73 | $4.73 | $4.54 | $4.67 | $4.43 | 4,628,090 |
| 2020-01-21 | $4.84 | $4.86 | $4.72 | $4.74 | $4.49 | 4,240,100 |
| 2020-01-20 | $4.85 | $4.94 | $4.81 | $4.93 | $4.67 | 3,808,180 |
| 2020-01-17 | $4.85 | $4.88 | $4.81 | $4.83 | $4.58 | 2,379,560 |
| 2020-01-16 | $4.94 | $4.94 | $4.81 | $4.82 | $4.57 | 3,330,560 |
| 2020-01-15 | $4.99 | $5.02 | $4.90 | $4.93 | $4.67 | 4,952,550 |
| 2020-01-14 | $4.93 | $5.15 | $4.89 | $5.01 | $4.75 | 8,924,620 |
| 2020-01-13 | $4.86 | $4.91 | $4.80 | $4.91 | $4.65 | 2,496,300 |
| 2020-01-10 | $4.93 | $4.95 | $4.84 | $4.87 | $4.61 | 3,464,800 |
| 2020-01-09 | $4.81 | $4.93 | $4.80 | $4.93 | $4.67 | 4,177,200 |
| 2020-01-08 | $4.88 | $4.94 | $4.75 | $4.79 | $4.54 | 5,074,140 |
| 2020-01-07 | $4.83 | $4.93 | $4.80 | $4.92 | $4.66 | 3,975,900 |
| 2020-01-06 | $4.82 | $4.88 | $4.77 | $4.83 | $4.58 | 3,854,810 |
| 2020-01-03 | $4.77 | $4.83 | $4.77 | $4.81 | $4.56 | 3,861,530 |
| 2020-01-02 | $4.75 | $4.79 | $4.72 | $4.77 | $4.52 | 2,846,900 |
| 2020-01-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.45 | 0 |
| 2019-12-31 | $4.64 | $4.73 | $4.62 | $4.70 | $4.45 | 2,897,320 |
| 2019-12-30 | $4.65 | $4.67 | $4.57 | $4.64 | $4.40 | 2,445,190 |
| 2019-12-27 | $4.71 | $4.75 | $4.65 | $4.67 | $4.43 | 4,074,600 |
| 2019-12-26 | $4.71 | $4.72 | $4.65 | $4.70 | $4.45 | 2,575,130 |
| 2019-12-25 | $4.73 | $4.74 | $4.67 | $4.72 | $4.47 | 2,050,800 |
| 2019-12-24 | $4.66 | $4.73 | $4.66 | $4.73 | $4.48 | 2,082,600 |
| 2019-12-23 | $4.70 | $4.77 | $4.63 | $4.64 | $4.40 | 2,789,100 |
| 2019-12-20 | $4.79 | $4.84 | $4.72 | $4.74 | $4.49 | 3,290,810 |
| 2019-12-19 | $4.75 | $4.81 | $4.75 | $4.80 | $4.55 | 3,492,200 |
| 2019-12-18 | $4.74 | $4.80 | $4.74 | $4.75 | $4.50 | 2,854,800 |
| 2019-12-17 | $4.72 | $4.81 | $4.70 | $4.77 | $4.52 | 3,740,800 |
| 2019-12-16 | $4.68 | $4.74 | $4.65 | $4.73 | $4.48 | 2,978,800 |
| 2019-12-13 | $4.58 | $4.67 | $4.58 | $4.67 | $4.43 | 2,608,220 |
| 2019-12-12 | $4.60 | $4.64 | $4.57 | $4.58 | $4.34 | 1,484,000 |
| 2019-12-11 | $4.60 | $4.63 | $4.58 | $4.62 | $4.38 | 1,669,000 |
| 2019-12-10 | $4.66 | $4.66 | $4.60 | $4.62 | $4.38 | 2,364,990 |
| 2019-12-09 | $4.64 | $4.67 | $4.62 | $4.66 | $4.42 | 1,757,620 |
| 2019-12-06 | $4.61 | $4.64 | $4.58 | $4.63 | $4.39 | 1,809,400 |
| 2019-12-05 | $4.55 | $4.62 | $4.55 | $4.61 | $4.37 | 2,201,200 |
| 2019-12-04 | $4.54 | $4.59 | $4.52 | $4.57 | $4.33 | 1,469,400 |
| 2019-12-03 | $4.57 | $4.58 | $4.51 | $4.56 | $4.32 | 1,755,420 |
| 2019-12-02 | $4.65 | $4.65 | $4.55 | $4.57 | $4.33 | 1,406,500 |
| 2019-11-29 | $4.58 | $4.59 | $4.53 | $4.58 | $4.34 | 1,335,380 |
| 2019-11-28 | $4.60 | $4.60 | $4.53 | $4.56 | $4.32 | 2,635,100 |
| 2019-11-27 | $4.58 | $4.61 | $4.53 | $4.61 | $4.37 | 1,641,680 |
| 2019-11-26 | $4.58 | $4.64 | $4.56 | $4.60 | $4.36 | 1,653,860 |
| 2019-11-25 | $4.64 | $4.67 | $4.54 | $4.57 | $4.33 | 3,225,010 |
| 2019-11-22 | $4.70 | $4.74 | $4.61 | $4.64 | $4.40 | 2,332,530 |
| 2019-11-21 | $4.66 | $4.72 | $4.60 | $4.68 | $4.43 | 1,574,010 |
| 2019-11-20 | $4.69 | $4.73 | $4.62 | $4.66 | $4.42 | 2,226,210 |
| 2019-11-19 | $4.69 | $4.74 | $4.60 | $4.73 | $4.48 | 2,243,900 |
| 2019-11-18 | $4.70 | $4.70 | $4.60 | $4.67 | $4.43 | 1,097,900 |
| 2019-11-15 | $4.72 | $4.73 | $4.62 | $4.64 | $4.40 | 2,097,030 |
| 2019-11-14 | $4.78 | $4.82 | $4.70 | $4.72 | $4.47 | 2,578,280 |
| 2019-11-13 | $4.69 | $4.78 | $4.69 | $4.76 | $4.51 | 1,679,010 |
| 2019-11-12 | $4.70 | $4.77 | $4.63 | $4.72 | $4.47 | 1,732,870 |
| 2019-11-11 | $4.76 | $4.81 | $4.63 | $4.65 | $4.41 | 2,331,500 |
| 2019-11-08 | $4.88 | $4.90 | $4.80 | $4.83 | $4.58 | 1,867,510 |
| 2019-11-07 | $4.85 | $4.90 | $4.81 | $4.84 | $4.59 | 1,717,300 |
| 2019-11-06 | $5.00 | $5.00 | $4.83 | $4.85 | $4.60 | 3,164,190 |
| 2019-11-05 | $5.03 | $5.04 | $4.93 | $4.97 | $4.71 | 2,812,800 |
| 2019-11-04 | $4.96 | $5.04 | $4.96 | $5.03 | $4.77 | 1,796,200 |
| 2019-11-01 | $4.99 | $5.02 | $4.86 | $5.01 | $4.75 | 2,032,940 |
| 2019-10-31 | $5.01 | $5.05 | $4.93 | $4.95 | $4.69 | 2,694,500 |
| 2019-10-30 | $5.13 | $5.16 | $5.00 | $5.01 | $4.75 | 3,587,500 |
| 2019-10-29 | $5.24 | $5.24 | $5.12 | $5.13 | $4.86 | 3,953,390 |
| 2019-10-28 | $5.23 | $5.25 | $5.12 | $5.25 | $4.97 | 5,321,640 |
| 2019-10-25 | $5.20 | $5.28 | $5.11 | $5.19 | $4.92 | 4,667,800 |
| 2019-10-24 | $5.13 | $5.34 | $5.11 | $5.22 | $4.95 | 6,110,780 |
| 2019-10-23 | $5.10 | $5.26 | $5.10 | $5.13 | $4.86 | 5,050,050 |
| 2019-10-22 | $5.01 | $5.10 | $5.01 | $5.08 | $4.81 | 3,280,600 |
| 2019-10-21 | $5.08 | $5.12 | $4.94 | $5.02 | $4.76 | 4,445,040 |
| 2019-10-18 | $5.17 | $5.38 | $5.10 | $5.16 | $4.89 | 7,975,600 |
| 2019-10-17 | $5.18 | $5.20 | $5.06 | $5.20 | $4.93 | 6,613,150 |
| 2019-10-16 | $5.11 | $5.55 | $5.11 | $5.25 | $4.97 | 10,170,490 |
| 2019-10-15 | $5.18 | $5.19 | $5.10 | $5.12 | $4.85 | 3,641,160 |
| 2019-10-14 | $5.05 | $5.13 | $5.05 | $5.11 | $4.84 | 3,387,580 |
| 2019-10-11 | $5.05 | $5.11 | $5.01 | $5.05 | $4.79 | 3,562,270 |
| 2019-10-10 | $4.96 | $5.06 | $4.96 | $5.03 | $4.77 | 3,826,400 |
| 2019-10-09 | $4.87 | $4.94 | $4.82 | $4.93 | $4.67 | 2,555,100 |
| 2019-10-08 | $4.85 | $4.94 | $4.82 | $4.87 | $4.61 | 2,434,820 |
| 2019-10-07 | $4.84 | $4.84 | $4.84 | $4.84 | $4.59 | 0 |
| 2019-10-04 | $4.84 | $4.84 | $4.84 | $4.84 | $4.59 | 0 |
| 2019-10-03 | $4.84 | $4.84 | $4.84 | $4.84 | $4.59 | 0 |
| 2019-10-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.59 | 0 |
| 2019-10-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.59 | 0 |
| 2019-09-30 | $4.90 | $4.95 | $4.83 | $4.84 | $4.59 | 2,797,910 |
| 2019-09-27 | $4.86 | $4.96 | $4.85 | $4.92 | $4.66 | 3,432,390 |
| 2019-09-26 | $5.06 | $5.11 | $4.85 | $4.85 | $4.60 | 6,786,020 |
| 2019-09-25 | $5.20 | $5.21 | $5.02 | $5.07 | $4.80 | 6,895,150 |
| 2019-09-24 | $5.25 | $5.28 | $5.17 | $5.22 | $4.95 | 6,084,140 |
| 2019-09-23 | $5.43 | $5.43 | $5.18 | $5.25 | $4.97 | 9,740,140 |
| 2019-09-20 | $5.46 | $5.70 | $5.43 | $5.43 | $5.15 | 9,961,800 |
| 2019-09-19 | $5.66 | $5.66 | $5.39 | $5.51 | $5.22 | 16,143,070 |
| 2019-09-18 | $6.00 | $6.08 | $5.55 | $5.67 | $5.37 | 29,454,200 |
| 2019-09-17 | $5.37 | $5.96 | $5.37 | $5.96 | $5.65 | 11,728,340 |
| 2019-09-16 | $5.21 | $5.46 | $5.16 | $5.42 | $5.14 | 11,238,230 |
| 2019-09-13 | $5.19 | $5.19 | $5.19 | $5.19 | $4.92 | 0 |
| 2019-09-12 | $5.11 | $5.20 | $5.11 | $5.19 | $4.92 | 5,374,630 |
| 2019-09-11 | $5.18 | $5.22 | $5.11 | $5.11 | $4.84 | 5,626,340 |
| 2019-09-10 | $5.16 | $5.24 | $5.12 | $5.17 | $4.90 | 5,812,030 |
| 2019-09-09 | $5.09 | $5.15 | $5.06 | $5.15 | $4.88 | 6,542,800 |
| 2019-09-06 | $5.02 | $5.12 | $4.98 | $5.06 | $4.79 | 7,818,800 |
| 2019-09-05 | $4.89 | $5.07 | $4.89 | $5.02 | $4.76 | 8,420,190 |
| 2019-09-04 | $4.88 | $4.95 | $4.84 | $4.89 | $4.63 | 4,770,200 |
| 2019-09-03 | $4.84 | $4.89 | $4.81 | $4.89 | $4.63 | 5,261,710 |
| 2019-09-02 | $4.75 | $4.85 | $4.70 | $4.82 | $4.57 | 4,714,470 |
| 2019-08-30 | $4.89 | $4.92 | $4.68 | $4.70 | $4.45 | 5,698,700 |
| 2019-08-29 | $4.85 | $4.86 | $4.77 | $4.85 | $4.60 | 4,304,800 |
| 2019-08-28 | $4.76 | $4.85 | $4.74 | $4.84 | $4.59 | 5,092,780 |
| 2019-08-27 | $4.66 | $4.78 | $4.63 | $4.76 | $4.51 | 5,202,000 |
| 2019-08-26 | $4.60 | $4.64 | $4.53 | $4.61 | $4.37 | 3,224,660 |
| 2019-08-23 | $4.75 | $4.77 | $4.68 | $4.71 | $4.46 | 3,339,880 |
| 2019-08-22 | $4.73 | $4.77 | $4.68 | $4.74 | $4.49 | 4,318,320 |
| 2019-08-21 | $4.77 | $4.84 | $4.70 | $4.77 | $4.52 | 5,820,600 |
| 2019-08-20 | $4.83 | $4.85 | $4.74 | $4.77 | $4.52 | 3,986,940 |
| 2019-08-19 | $4.62 | $4.82 | $4.62 | $4.79 | $4.54 | 4,468,000 |
| 2019-08-16 | $4.66 | $4.71 | $4.63 | $4.64 | $4.40 | 2,489,800 |
| 2019-08-15 | $4.50 | $4.67 | $4.47 | $4.66 | $4.42 | 3,490,850 |
| 2019-08-14 | $4.69 | $4.77 | $4.65 | $4.66 | $4.42 | 3,465,900 |
| 2019-08-13 | $4.69 | $4.71 | $4.63 | $4.67 | $4.43 | 2,340,810 |
| 2019-08-12 | $4.64 | $4.78 | $4.60 | $4.74 | $4.49 | 2,386,400 |
| 2019-08-09 | $4.80 | $4.82 | $4.61 | $4.64 | $4.40 | 3,998,000 |
| 2019-08-08 | $4.77 | $4.84 | $4.71 | $4.71 | $4.46 | 3,128,800 |
| 2019-08-07 | $4.72 | $4.85 | $4.67 | $4.76 | $4.51 | 5,027,790 |
| 2019-08-06 | $4.77 | $4.86 | $4.47 | $4.67 | $4.43 | 7,918,100 |
| 2019-08-05 | $5.08 | $5.08 | $4.92 | $4.95 | $4.69 | 4,144,180 |
| 2019-08-02 | $5.05 | $5.10 | $4.93 | $5.02 | $4.76 | 5,077,030 |
| 2019-08-01 | $5.10 | $5.20 | $5.05 | $5.17 | $4.90 | 3,766,200 |
| 2019-07-31 | $5.25 | $5.25 | $5.08 | $5.12 | $4.85 | 4,614,100 |
| 2019-07-30 | $5.23 | $5.33 | $5.22 | $5.25 | $4.97 | 3,510,660 |
| 2019-07-29 | $5.29 | $5.29 | $5.18 | $5.21 | $4.94 | 3,560,100 |
| 2019-07-26 | $5.45 | $5.49 | $5.28 | $5.31 | $5.03 | 4,038,000 |
| 2019-07-25 | $5.30 | $5.33 | $5.21 | $5.30 | $5.02 | 4,419,380 |
| 2019-07-24 | $5.21 | $5.33 | $5.19 | $5.29 | $5.01 | 4,869,180 |
| 2019-07-23 | $5.13 | $5.23 | $5.10 | $5.18 | $4.91 | 4,098,500 |
| 2019-07-22 | $5.49 | $5.49 | $5.10 | $5.13 | $4.86 | 7,555,000 |
| 2019-07-19 | $5.27 | $5.45 | $5.22 | $5.38 | $5.10 | 8,426,980 |
| 2019-07-18 | $5.51 | $5.51 | $5.18 | $5.20 | $4.93 | 9,750,000 |
| 2019-07-17 | $5.57 | $5.62 | $5.47 | $5.53 | $5.24 | 6,557,290 |
| 2019-07-16 | $5.60 | $5.73 | $5.55 | $5.58 | $5.29 | 8,371,300 |
| 2019-07-15 | $5.49 | $5.65 | $5.42 | $5.62 | $5.33 | 7,979,100 |
| 2019-07-12 | $5.67 | $5.67 | $5.43 | $5.44 | $5.15 | 9,935,910 |
| 2019-07-11 | $5.88 | $5.96 | $5.56 | $5.68 | $5.38 | 11,861,100 |
| 2019-07-10 | $6.09 | $6.18 | $5.80 | $5.88 | $5.57 | 14,894,310 |
| 2019-07-09 | $6.25 | $6.40 | $6.06 | $6.18 | $5.86 | 19,852,300 |
| 2019-07-08 | $6.18 | $6.52 | $5.88 | $6.39 | $6.06 | 28,425,100 |
| 2019-07-05 | $6.20 | $6.44 | $6.11 | $6.11 | $5.79 | 26,025,110 |
| 2019-07-04 | $5.89 | $6.45 | $5.75 | $6.45 | $6.11 | 31,041,400 |
| 2019-07-03 | $5.80 | $6.05 | $5.71 | $5.86 | $5.55 | 15,818,100 |
| 2019-07-02 | $5.80 | $6.11 | $5.63 | $5.90 | $5.59 | 22,004,250 |
| 2019-07-01 | $6.20 | $6.29 | $5.93 | $6.04 | $5.72 | 26,214,520 |
| 2019-06-28 | $5.68 | $6.15 | $5.52 | $6.01 | $5.70 | 25,716,900 |
| 2019-06-27 | $5.66 | $5.90 | $5.56 | $5.75 | $5.45 | 20,309,400 |
| 2019-06-26 | $5.49 | $5.93 | $5.40 | $5.69 | $5.39 | 21,764,760 |
| 2019-06-25 | $5.50 | $5.75 | $5.50 | $5.63 | $5.33 | 26,047,670 |
| 2019-06-24 | $6.20 | $6.44 | $5.99 | $6.00 | $5.69 | 42,224,370 |
| 2019-06-21 | $6.05 | $6.05 | $6.05 | $6.05 | $5.73 | 2,879,020 |
| 2019-06-20 | $5.13 | $5.50 | $5.10 | $5.50 | $5.21 | 11,298,360 |
| 2019-06-19 | $4.89 | $5.09 | $4.89 | $5.00 | $4.74 | 6,082,400 |
| 2019-06-18 | $4.89 | $4.89 | $4.76 | $4.83 | $4.58 | 1,810,350 |
| 2019-06-17 | $4.84 | $4.90 | $4.82 | $4.83 | $4.58 | 2,756,070 |
| 2019-06-14 | $5.02 | $5.03 | $4.82 | $4.85 | $4.60 | 3,921,550 |
| 2019-06-13 | $4.93 | $5.04 | $4.91 | $5.01 | $4.75 | 4,449,540 |
| 2019-06-12 | $5.01 | $5.07 | $4.95 | $4.97 | $4.71 | 3,781,100 |
| 2019-06-11 | $4.94 | $5.07 | $4.82 | $5.06 | $4.79 | 5,729,680 |
| 2019-06-10 | $4.79 | $5.16 | $4.79 | $4.89 | $4.63 | 2,325,700 |
| 2019-06-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.53 | 0 |
| 2019-06-06 | $4.96 | $4.96 | $4.77 | $4.78 | $4.53 | 2,307,010 |
| 2019-06-05 | $4.90 | $4.98 | $4.84 | $4.94 | $4.68 | 2,512,670 |
| 2019-06-04 | $5.07 | $5.07 | $4.80 | $4.86 | $4.61 | 4,844,180 |
| 2019-06-03 | $5.05 | $5.25 | $4.90 | $5.07 | $4.80 | 5,837,250 |
| 2019-05-31 | $5.15 | $5.17 | $5.06 | $5.08 | $4.81 | 2,930,190 |
| 2019-05-30 | $5.14 | $5.20 | $5.06 | $5.11 | $4.84 | 3,614,210 |
| 2019-05-29 | $5.24 | $5.24 | $5.16 | $5.17 | $4.90 | 3,099,510 |
| 2019-05-28 | $5.28 | $5.30 | $5.18 | $5.20 | $4.93 | 4,102,650 |
| 2019-05-27 | $5.12 | $5.25 | $5.10 | $5.23 | $4.96 | 3,757,970 |
| 2019-05-24 | $5.13 | $5.22 | $5.09 | $5.12 | $4.85 | 2,477,970 |
| 2019-05-23 | $5.27 | $5.27 | $5.07 | $5.14 | $4.87 | 3,958,720 |
| 2019-05-22 | $5.11 | $5.33 | $5.07 | $5.27 | $4.99 | 6,381,460 |
| 2019-05-21 | $5.08 | $5.17 | $5.03 | $5.12 | $4.85 | 4,258,740 |
| 2019-05-20 | $4.85 | $5.36 | $4.85 | $5.13 | $4.86 | 5,765,340 |
| 2019-05-17 | $5.23 | $5.29 | $4.87 | $4.88 | $4.62 | 6,664,160 |
| 2019-05-16 | $5.21 | $5.39 | $5.15 | $5.27 | $4.99 | 5,232,130 |
| 2019-05-15 | $5.11 | $5.19 | $5.07 | $5.17 | $4.90 | 3,482,280 |
| 2019-05-14 | $5.05 | $5.19 | $4.99 | $5.08 | $4.81 | 3,804,800 |
| 2019-05-13 | $5.19 | $5.25 | $5.08 | $5.13 | $4.86 | 4,915,250 |
| 2019-05-10 | $5.15 | $5.31 | $5.02 | $5.28 | $5.00 | 6,955,660 |
| 2019-05-09 | $5.03 | $5.30 | $5.00 | $5.17 | $4.90 | 6,679,980 |
| 2019-05-08 | $4.80 | $5.15 | $4.72 | $5.04 | $4.78 | 6,839,330 |
| 2019-05-07 | $5.18 | $5.27 | $5.12 | $5.19 | $4.92 | 4,436,200 |
| 2019-05-06 | $5.50 | $5.50 | $5.11 | $5.12 | $4.85 | 7,452,450 |
| 2019-05-03 | $5.68 | $5.68 | $5.68 | $5.68 | $5.38 | 0 |
| 2019-05-02 | $5.68 | $5.68 | $5.68 | $5.68 | $5.38 | 0 |
| 2019-05-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.38 | 0 |
| 2019-04-30 | $5.55 | $5.77 | $5.53 | $5.68 | $5.38 | 5,021,750 |
| 2019-04-29 | $6.01 | $6.09 | $5.49 | $5.56 | $5.27 | 8,025,490 |
| 2019-04-26 | $6.25 | $6.42 | $5.95 | $5.97 | $5.66 | 12,454,300 |
| 2019-04-25 | $7.00 | $7.06 | $6.46 | $6.46 | $6.12 | 20,189,200 |
| 2019-04-24 | $7.00 | $7.52 | $6.95 | $7.18 | $6.80 | 25,193,280 |
| 2019-04-23 | $6.83 | $7.15 | $6.75 | $7.10 | $6.73 | 21,317,310 |
| 2019-04-22 | $6.68 | $6.86 | $6.57 | $6.85 | $6.49 | 11,420,670 |
| 2019-04-19 | $6.62 | $6.70 | $6.57 | $6.66 | $6.31 | 7,410,840 |
| 2019-04-18 | $6.63 | $6.85 | $6.52 | $6.73 | $6.38 | 11,381,750 |
| 2019-04-17 | $6.59 | $6.74 | $6.51 | $6.66 | $6.31 | 9,882,030 |
| 2019-04-16 | $6.51 | $6.59 | $6.29 | $6.59 | $6.24 | 10,493,320 |
| 2019-04-15 | $6.78 | $6.84 | $6.50 | $6.55 | $6.21 | 10,164,230 |
| 2019-04-12 | $6.66 | $6.80 | $6.57 | $6.70 | $6.35 | 9,992,920 |
| 2019-04-11 | $7.01 | $7.03 | $6.62 | $6.76 | $6.41 | 21,498,510 |
| 2019-04-10 | $7.10 | $7.74 | $7.02 | $7.22 | $6.84 | 46,367,200 |
| 2019-04-09 | $6.59 | $7.12 | $6.49 | $7.12 | $6.75 | 21,399,000 |
| 2019-04-08 | $6.38 | $6.49 | $6.21 | $6.47 | $6.13 | 12,829,610 |
| 2019-04-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.00 | 0 |
| 2019-04-04 | $6.37 | $6.38 | $6.28 | $6.33 | $6.00 | 5,179,840 |
| 2019-04-03 | $6.26 | $6.34 | $6.18 | $6.34 | $6.01 | 6,203,300 |
| 2019-04-02 | $6.33 | $6.34 | $6.22 | $6.27 | $5.94 | 6,954,400 |
| 2019-04-01 | $6.19 | $6.35 | $6.10 | $6.32 | $5.99 | 8,259,710 |
| 2019-03-29 | $6.05 | $6.18 | $6.00 | $6.15 | $5.83 | 4,843,310 |
| 2019-03-28 | $6.16 | $6.17 | $6.04 | $6.04 | $5.72 | 3,465,800 |
| 2019-03-27 | $6.11 | $6.17 | $5.98 | $6.15 | $5.83 | 4,496,200 |
| 2019-03-26 | $6.28 | $6.29 | $6.03 | $6.05 | $5.73 | 6,177,050 |
| 2019-03-25 | $6.29 | $6.36 | $6.19 | $6.25 | $5.92 | 6,592,000 |
| 2019-03-22 | $6.57 | $6.61 | $6.30 | $6.45 | $6.11 | 10,189,200 |
| 2019-03-21 | $6.96 | $6.96 | $5.92 | $6.55 | $6.21 | 17,905,460 |
| 2019-03-20 | $6.49 | $6.60 | $6.21 | $6.58 | $6.24 | 12,104,940 |
| 2019-03-19 | $6.40 | $6.53 | $6.36 | $6.48 | $6.14 | 8,757,510 |
| 2019-03-18 | $6.43 | $6.47 | $6.28 | $6.40 | $6.06 | 9,408,300 |
| 2019-03-15 | $6.35 | $6.57 | $6.31 | $6.41 | $6.07 | 11,268,900 |
| 2019-03-14 | $6.43 | $6.85 | $6.30 | $6.47 | $6.13 | 14,508,290 |
| 2019-03-13 | $6.74 | $6.78 | $6.26 | $6.31 | $5.98 | 16,785,530 |
| 2019-03-12 | $6.70 | $6.94 | $6.55 | $6.73 | $6.38 | 29,870,720 |
| 2019-03-11 | $6.05 | $6.58 | $6.05 | $6.58 | $6.24 | 19,938,070 |
| 2019-03-08 | $6.50 | $6.50 | $5.96 | $5.98 | $5.67 | 16,278,260 |
| 2019-03-07 | $6.57 | $6.75 | $6.41 | $6.62 | $6.27 | 17,167,660 |
| 2019-03-06 | $6.46 | $6.59 | $6.33 | $6.55 | $6.21 | 19,599,030 |
| 2019-03-05 | $6.37 | $6.49 | $6.23 | $6.42 | $6.08 | 15,048,490 |
| 2019-03-04 | $6.27 | $6.47 | $6.25 | $6.33 | $6.00 | 14,629,470 |
| 2019-03-01 | $6.28 | $6.37 | $6.07 | $6.22 | $5.89 | 6,972,430 |
| 2019-02-28 | $6.38 | $6.50 | $6.21 | $6.30 | $5.97 | 7,436,730 |
| 2019-02-27 | $6.16 | $6.47 | $6.10 | $6.30 | $5.97 | 13,940,810 |
| 2019-02-26 | $6.15 | $6.50 | $5.96 | $6.16 | $5.84 | 16,540,140 |
| 2019-02-25 | $5.96 | $6.30 | $5.94 | $6.16 | $5.84 | 13,464,300 |
| 2019-02-22 | $5.79 | $5.94 | $5.74 | $5.91 | $5.60 | 7,602,020 |
| 2019-02-21 | $5.82 | $5.98 | $5.78 | $5.85 | $5.54 | 12,220,410 |
| 2019-02-20 | $5.73 | $6.06 | $5.59 | $6.02 | $5.70 | 15,430,410 |
| 2019-02-19 | $5.57 | $5.86 | $5.57 | $5.78 | $5.48 | 11,533,710 |
| 2019-02-18 | $5.46 | $5.75 | $5.45 | $5.66 | $5.36 | 7,692,410 |
| 2019-02-15 | $5.51 | $5.63 | $5.41 | $5.42 | $5.14 | 6,307,610 |
| 2019-02-14 | $5.43 | $5.46 | $5.36 | $5.45 | $5.16 | 4,801,900 |
| 2019-02-13 | $5.34 | $5.46 | $5.30 | $5.46 | $5.17 | 6,217,180 |
| 2019-02-12 | $5.30 | $5.45 | $5.28 | $5.37 | $5.09 | 5,527,500 |
| 2019-02-11 | $5.19 | $5.53 | $5.19 | $5.39 | $5.11 | 7,479,280 |
| 2019-02-08 | $5.15 | $5.15 | $5.15 | $5.15 | $4.88 | 0 |
| 2019-02-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.88 | 0 |
| 2019-02-06 | $5.15 | $5.15 | $5.15 | $5.15 | $4.88 | 0 |
| 2019-02-05 | $5.15 | $5.15 | $5.15 | $5.15 | $4.88 | 0 |
| 2019-02-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.88 | 0 |
| 2019-02-01 | $4.88 | $5.15 | $4.74 | $5.15 | $4.88 | 5,493,980 |
| 2019-01-31 | $5.04 | $5.04 | $4.65 | $4.68 | $4.43 | 5,515,580 |
| 2019-01-30 | $5.10 | $5.25 | $5.10 | $5.11 | $4.84 | 1,570,900 |
| 2019-01-29 | $5.36 | $5.36 | $5.09 | $5.17 | $4.90 | 2,201,590 |
| 2019-01-28 | $5.49 | $5.53 | $5.25 | $5.29 | $5.01 | 4,220,760 |
| 2019-01-25 | $5.61 | $5.62 | $5.49 | $5.50 | $5.21 | 2,360,100 |
| 2019-01-24 | $5.65 | $5.69 | $5.49 | $5.52 | $5.23 | 3,316,580 |
| 2019-01-23 | $5.68 | $5.74 | $5.60 | $5.65 | $5.35 | 1,962,930 |
| 2019-01-22 | $5.77 | $5.80 | $5.57 | $5.61 | $5.32 | 2,585,800 |
| 2019-01-21 | $5.85 | $5.88 | $5.76 | $5.77 | $5.47 | 2,449,830 |
| 2019-01-18 | $5.82 | $5.87 | $5.73 | $5.82 | $5.52 | 2,628,090 |
| 2019-01-17 | $5.99 | $5.99 | $5.76 | $5.82 | $5.52 | 3,997,400 |
| 2019-01-16 | $5.92 | $6.04 | $5.86 | $5.98 | $5.67 | 5,937,110 |
| 2019-01-15 | $5.77 | $5.97 | $5.77 | $5.96 | $5.65 | 5,135,770 |
| 2019-01-14 | $6.05 | $6.05 | $5.87 | $5.87 | $5.56 | 4,473,700 |
| 2019-01-11 | $5.93 | $6.10 | $5.90 | $6.03 | $5.71 | 6,635,900 |
| 2019-01-10 | $5.85 | $6.41 | $5.80 | $6.01 | $5.70 | 11,137,260 |
| 2019-01-09 | $5.91 | $5.93 | $5.78 | $5.85 | $5.54 | 7,455,010 |
| 2019-01-08 | $5.82 | $5.95 | $5.72 | $5.88 | $5.57 | 8,546,190 |
| 2019-01-07 | $5.72 | $6.05 | $5.58 | $5.96 | $5.65 | 11,686,450 |
| 2019-01-04 | $5.36 | $5.74 | $5.35 | $5.67 | $5.37 | 11,231,100 |
| 2019-01-03 | $6.06 | $6.29 | $5.80 | $5.81 | $5.51 | 17,848,400 |
| 2019-01-02 | $5.54 | $5.72 | $5.54 | $5.72 | $5.42 | 3,875,140 |
| 2019-01-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.93 | 0 |
| 2018-12-31 | $5.20 | $5.20 | $5.20 | $5.20 | $4.93 | 0 |
| 2018-12-28 | $5.06 | $5.23 | $5.06 | $5.20 | $4.93 | 2,681,800 |
| 2018-12-27 | $5.36 | $5.39 | $5.06 | $5.07 | $4.80 | 2,417,400 |
| 2018-12-26 | $5.55 | $5.55 | $5.55 | $5.55 | $5.26 | 0 |
| 2018-12-25 | $5.55 | $5.55 | $5.55 | $5.55 | $5.26 | 0 |
| 2018-12-24 | $5.55 | $5.62 | $5.51 | $5.55 | $5.26 | 2,500,710 |
| 2018-12-21 | $5.81 | $5.81 | $5.48 | $5.54 | $5.25 | 4,027,900 |
| 2018-12-20 | $5.85 | $5.94 | $5.76 | $5.83 | $5.52 | 3,241,600 |
| 2018-12-19 | $6.20 | $6.20 | $5.90 | $5.91 | $5.60 | 3,996,200 |
| 2018-12-18 | $6.06 | $6.19 | $5.96 | $6.10 | $5.78 | 4,121,180 |
| 2018-12-17 | $6.10 | $6.28 | $5.90 | $6.16 | $5.84 | 6,780,700 |
| 2018-12-14 | $6.20 | $6.59 | $6.18 | $6.30 | $5.97 | 11,745,190 |
| 2018-12-13 | $6.06 | $6.19 | $6.01 | $6.08 | $5.76 | 2,754,910 |
| 2018-12-12 | $6.12 | $6.12 | $6.02 | $6.05 | $5.73 | 1,575,100 |
| 2018-12-11 | $6.14 | $6.14 | $6.00 | $6.05 | $5.73 | 2,260,400 |
| 2018-12-10 | $6.21 | $6.26 | $6.03 | $6.05 | $5.73 | 3,136,000 |
| 2018-12-07 | $6.20 | $6.34 | $6.15 | $6.31 | $5.98 | 3,789,110 |
| 2018-12-06 | $6.41 | $6.53 | $6.17 | $6.18 | $5.86 | 5,052,610 |
| 2018-12-05 | $6.30 | $6.65 | $6.12 | $6.47 | $6.13 | 8,134,410 |
| 2018-12-04 | $6.34 | $6.40 | $6.29 | $6.35 | $6.02 | 4,119,710 |
| 2018-12-03 | $6.40 | $6.50 | $6.29 | $6.39 | $6.06 | 7,440,280 |
| 2018-11-30 | $6.04 | $6.25 | $5.88 | $6.25 | $5.92 | 6,224,330 |
| 2018-11-29 | $6.43 | $6.45 | $6.12 | $6.13 | $5.81 | 6,718,490 |
| 2018-11-28 | $6.25 | $6.68 | $6.24 | $6.47 | $6.13 | 9,193,530 |
| 2018-11-27 | $6.17 | $6.20 | $6.02 | $6.15 | $5.83 | 3,345,830 |
| 2018-11-26 | $6.18 | $6.18 | $6.01 | $6.10 | $5.78 | 3,613,710 |
| 2018-11-23 | $6.46 | $6.48 | $5.98 | $6.04 | $5.72 | 6,796,270 |
| 2018-11-22 | $6.62 | $6.64 | $6.36 | $6.44 | $6.10 | 4,851,250 |
| 2018-11-21 | $6.38 | $6.61 | $6.30 | $6.50 | $6.16 | 7,620,210 |
| 2018-11-20 | $6.73 | $6.88 | $6.28 | $6.38 | $6.05 | 11,183,670 |
| 2018-11-19 | $6.75 | $7.18 | $6.54 | $6.95 | $6.59 | 17,749,560 |
| 2018-11-16 | $6.66 | $7.32 | $6.43 | $6.91 | $6.55 | 24,584,680 |
| 2018-11-15 | $6.25 | $6.78 | $6.16 | $6.78 | $6.42 | 16,863,860 |
| 2018-11-14 | $6.80 | $7.06 | $6.15 | $6.16 | $5.84 | 27,727,290 |
| 2018-11-13 | $5.93 | $6.42 | $5.93 | $6.42 | $6.08 | 15,439,000 |
| 2018-11-12 | $5.33 | $5.84 | $5.29 | $5.84 | $5.53 | 16,796,700 |
| 2018-11-09 | $5.29 | $5.36 | $5.27 | $5.31 | $5.03 | 2,955,520 |
| 2018-11-08 | $5.35 | $5.42 | $5.30 | $5.34 | $5.06 | 3,961,000 |
| 2018-11-07 | $5.37 | $5.48 | $5.30 | $5.34 | $5.06 | 6,456,910 |
| 2018-11-06 | $5.46 | $5.46 | $5.26 | $5.38 | $5.10 | 7,112,890 |
| 2018-11-05 | $5.26 | $5.58 | $5.24 | $5.50 | $5.21 | 9,655,470 |
| 2018-11-02 | $5.35 | $5.40 | $5.21 | $5.29 | $5.01 | 5,897,300 |
| 2018-11-01 | $5.28 | $5.39 | $5.11 | $5.13 | $4.86 | 5,729,800 |
| 2018-10-31 | $5.13 | $5.20 | $5.09 | $5.17 | $4.90 | 3,688,340 |
| 2018-10-30 | $5.07 | $5.20 | $5.03 | $5.09 | $4.82 | 4,153,100 |
| 2018-10-29 | $5.18 | $5.25 | $5.05 | $5.07 | $4.80 | 4,462,110 |
| 2018-10-26 | $5.20 | $5.32 | $5.09 | $5.12 | $4.85 | 4,613,400 |
| 2018-10-25 | $4.91 | $5.19 | $4.86 | $5.14 | $4.87 | 6,113,200 |
| 2018-10-24 | $5.40 | $5.47 | $5.26 | $5.30 | $5.02 | 6,774,430 |
| 2018-10-23 | $5.34 | $5.67 | $5.25 | $5.43 | $5.15 | 15,078,770 |
| 2018-10-22 | $5.03 | $5.58 | $5.03 | $5.47 | $5.18 | 18,571,880 |
| 2018-10-19 | $4.76 | $5.35 | $4.65 | $5.07 | $4.80 | 10,603,500 |
| 2018-10-18 | $5.10 | $5.18 | $4.88 | $4.90 | $4.64 | 9,177,410 |
| 2018-10-17 | $4.80 | $5.42 | $4.74 | $5.31 | $5.03 | 16,070,310 |
| 2018-10-16 | $4.93 | $5.17 | $4.93 | $4.93 | $4.67 | 15,008,050 |
| 2018-10-15 | $5.48 | $5.48 | $5.48 | $5.48 | $5.19 | 705,800 |
| 2018-10-12 | $6.09 | $6.09 | $6.09 | $6.09 | $5.77 | 320,000 |
| 2018-10-11 | $6.77 | $6.77 | $6.77 | $6.77 | $6.42 | 124,200 |
| 2018-10-10 | $7.52 | $7.52 | $7.52 | $7.52 | $7.13 | 141,000 |
| 2018-10-09 | $8.36 | $8.36 | $8.36 | $8.36 | $7.92 | 89,600 |
| 2018-10-08 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-10-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-10-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-10-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-10-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-10-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-28 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-26 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-19 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-17 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-14 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-10 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-09-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-31 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-29 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-28 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-17 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-16 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-15 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-14 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-10 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-08 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-08-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-31 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-26 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-19 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-17 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-16 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.83 | 0 |
| 2018-07-10 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-07-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-07-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-07-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-07-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-07-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-07-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-29 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-28 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-26 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-19 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-15 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-14 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-08 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-06-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-31 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-29 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-28 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-17 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-16 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-15 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-14 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-10 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-08 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-07 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-04 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-03 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-02 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-05-01 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-26 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-25 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-19 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-18 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-17 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-16 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-10 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-09 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-06 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-05 | $9.32 | $9.32 | $9.32 | $9.32 | $8.80 | 0 |
| 2018-04-04 | $9.50 | $9.60 | $9.28 | $9.32 | $8.80 | 1,659,600 |
| 2018-04-03 | $9.62 | $9.68 | $9.40 | $9.50 | $8.97 | 1,483,700 |
| 2018-04-02 | $9.68 | $9.75 | $9.63 | $9.69 | $9.15 | 1,600,200 |
| 2018-03-30 | $9.63 | $9.68 | $9.60 | $9.65 | $9.11 | 1,723,400 |
| 2018-03-29 | $9.68 | $9.80 | $9.57 | $9.63 | $9.10 | 1,766,060 |
| 2018-03-28 | $9.49 | $9.83 | $9.38 | $9.61 | $9.08 | 1,921,460 |
| 2018-03-27 | $9.50 | $9.59 | $9.43 | $9.54 | $9.01 | 1,941,950 |
| 2018-03-26 | $9.01 | $9.45 | $8.94 | $9.36 | $8.84 | 2,304,760 |
| 2018-03-23 | $9.85 | $9.85 | $9.10 | $9.38 | $8.86 | 3,061,400 |
| 2018-03-22 | $10.06 | $10.14 | $10.03 | $10.06 | $9.50 | 1,142,350 |
| 2018-03-21 | $10.10 | $10.23 | $10.04 | $10.06 | $9.50 | 1,420,600 |
| 2018-03-20 | $10.25 | $10.29 | $10.00 | $10.10 | $9.54 | 2,395,430 |
| 2018-03-19 | $10.20 | $10.42 | $10.20 | $10.31 | $9.74 | 1,303,730 |
| 2018-03-16 | $10.25 | $10.34 | $10.18 | $10.20 | $9.63 | 1,094,160 |
| 2018-03-15 | $10.31 | $10.53 | $10.15 | $10.25 | $9.68 | 1,634,240 |
| 2018-03-14 | $10.46 | $10.58 | $10.31 | $10.33 | $9.76 | 1,870,000 |
| 2018-03-13 | $10.75 | $10.77 | $10.49 | $10.49 | $9.91 | 2,592,080 |
| 2018-03-12 | $10.73 | $10.79 | $10.65 | $10.73 | $10.14 | 2,102,550 |
| 2018-03-09 | $10.64 | $10.77 | $10.61 | $10.72 | $10.13 | 2,248,850 |
| 2018-03-08 | $10.49 | $10.85 | $10.45 | $10.70 | $10.11 | 2,798,210 |
| 2018-03-07 | $10.46 | $10.58 | $10.42 | $10.51 | $9.93 | 980,000 |
| 2018-03-06 | $10.56 | $10.66 | $10.42 | $10.49 | $9.91 | 1,681,990 |
| 2018-03-05 | $10.47 | $10.55 | $10.40 | $10.49 | $9.91 | 1,016,300 |
| 2018-03-02 | $10.54 | $10.65 | $10.48 | $10.49 | $9.91 | 1,110,500 |
| 2018-03-01 | $10.46 | $10.66 | $10.45 | $10.65 | $10.06 | 1,958,390 |
| 2018-02-28 | $10.43 | $10.70 | $10.36 | $10.50 | $9.92 | 2,115,600 |
| 2018-02-27 | $10.68 | $10.84 | $10.55 | $10.64 | $10.05 | 2,674,570 |
| 2018-02-26 | $10.52 | $10.75 | $10.45 | $10.71 | $10.12 | 3,495,390 |
| 2018-02-23 | $10.20 | $10.89 | $10.16 | $10.70 | $10.11 | 3,024,510 |
| 2018-02-22 | $10.10 | $10.23 | $10.10 | $10.17 | $9.61 | 814,540 |
| 2018-02-21 | $10.10 | $10.10 | $10.10 | $10.10 | $9.54 | 0 |
| 2018-02-20 | $10.10 | $10.10 | $10.10 | $10.10 | $9.54 | 0 |
| 2018-02-19 | $10.10 | $10.10 | $10.10 | $10.10 | $9.54 | 0 |
| 2018-02-16 | $10.10 | $10.10 | $10.10 | $10.10 | $9.54 | 0 |
| 2018-02-15 | $10.10 | $10.10 | $10.10 | $10.10 | $9.54 | 0 |
| 2018-02-14 | $10.06 | $10.16 | $10.05 | $10.10 | $9.54 | 1,024,000 |
| 2018-02-13 | $10.20 | $10.25 | $10.10 | $10.10 | $9.54 | 1,021,200 |
| 2018-02-12 | $9.76 | $10.18 | $9.76 | $10.11 | $9.55 | 1,821,700 |
| 2018-02-09 | $9.99 | $9.99 | $9.65 | $9.76 | $9.22 | 1,465,500 |
| 2018-02-08 | $9.88 | $10.12 | $9.88 | $10.02 | $9.46 | 1,516,430 |
| 2018-02-07 | $9.98 | $10.07 | $9.68 | $9.80 | $9.26 | 1,258,300 |
| 2018-02-06 | $10.05 | $10.05 | $9.70 | $9.71 | $9.17 | 2,284,600 |
| 2018-02-05 | $10.08 | $10.23 | $9.95 | $10.18 | $9.62 | 1,058,800 |
| 2018-02-02 | $10.10 | $10.20 | $9.94 | $10.08 | $9.52 | 1,340,100 |
| 2018-02-01 | $10.48 | $10.48 | $10.05 | $10.10 | $9.54 | 1,893,300 |
| 2018-01-31 | $10.47 | $10.58 | $10.18 | $10.33 | $9.76 | 2,485,420 |
| 2018-01-30 | $10.47 | $10.71 | $10.45 | $10.47 | $9.89 | 1,119,800 |
| 2018-01-29 | $10.87 | $10.97 | $10.45 | $10.45 | $9.87 | 1,879,700 |
| 2018-01-26 | $11.05 | $11.13 | $10.85 | $10.87 | $10.27 | 1,648,000 |
| 2018-01-25 | $11.24 | $11.26 | $11.04 | $11.04 | $10.43 | 2,159,000 |
| 2018-01-24 | $11.10 | $11.28 | $10.80 | $11.15 | $10.53 | 3,614,940 |
| 2018-01-23 | $11.23 | $11.31 | $11.06 | $11.10 | $10.48 | 2,250,100 |
| 2018-01-22 | $11.19 | $11.33 | $11.03 | $11.24 | $10.62 | 3,563,340 |
| 2018-01-19 | $10.85 | $11.40 | $10.80 | $11.10 | $10.48 | 3,182,100 |
| 2018-01-18 | $11.02 | $11.39 | $10.90 | $10.92 | $10.31 | 4,474,200 |
| 2018-01-17 | $10.24 | $11.28 | $10.13 | $11.15 | $10.53 | 7,871,090 |
| 2018-01-16 | $10.39 | $10.56 | $10.20 | $10.35 | $9.78 | 3,043,880 |
| 2018-01-15 | $10.80 | $10.80 | $10.10 | $10.40 | $9.82 | 8,634,030 |
| 2018-01-12 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-11 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2018-01-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-19 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-18 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-13 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-12 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-11 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-12-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-30 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-29 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-28 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-24 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-22 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-21 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-15 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-14 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-13 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-08 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-11-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-31 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-30 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-27 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-26 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-25 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-24 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-23 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-20 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-19 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-18 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-17 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-16 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-13 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-12 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-11 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-10 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-09 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-10-02 | $11.20 | $11.20 | $11.20 | $11.20 | $10.58 | 0 |
| 2017-09-29 | $11.06 | $11.20 | $11.03 | $11.20 | $10.58 | 1,978,180 |
| 2017-09-28 | $11.11 | $11.18 | $11.03 | $11.06 | $10.45 | 1,810,940 |
| 2017-09-27 | $11.08 | $11.16 | $11.03 | $11.15 | $10.53 | 1,685,230 |
| 2017-09-26 | $11.10 | $11.16 | $11.00 | $11.03 | $10.42 | 1,727,030 |
| 2017-09-25 | $11.11 | $11.27 | $11.00 | $11.09 | $10.48 | 2,197,290 |
| 2017-09-22 | $11.04 | $11.13 | $11.01 | $11.05 | $10.44 | 1,719,040 |
| 2017-09-21 | $11.34 | $11.34 | $11.12 | $11.13 | $10.51 | 2,377,600 |
| 2017-09-20 | $11.18 | $11.29 | $11.14 | $11.26 | $10.64 | 1,974,700 |
| 2017-09-19 | $11.34 | $11.35 | $11.16 | $11.18 | $10.56 | 2,073,450 |
| 2017-09-18 | $11.26 | $11.33 | $11.21 | $11.31 | $10.68 | 2,766,230 |
| 2017-09-15 | $11.16 | $11.31 | $11.16 | $11.26 | $10.64 | 2,254,500 |
| 2017-09-14 | $11.24 | $11.38 | $11.16 | $11.21 | $10.59 | 3,149,420 |
| 2017-09-13 | $11.27 | $11.32 | $11.08 | $11.29 | $10.66 | 5,033,830 |
| 2017-09-12 | $11.42 | $11.54 | $11.19 | $11.28 | $10.65 | 5,934,010 |
| 2017-09-11 | $11.36 | $11.52 | $11.36 | $11.45 | $10.82 | 3,038,020 |
| 2017-09-08 | $11.70 | $11.77 | $11.42 | $11.44 | $10.81 | 3,943,540 |
| 2017-09-07 | $11.65 | $11.75 | $11.58 | $11.68 | $11.03 | 4,498,800 |
| 2017-09-06 | $11.64 | $11.73 | $11.50 | $11.65 | $11.00 | 4,208,490 |
| 2017-09-05 | $11.75 | $11.80 | $11.59 | $11.63 | $10.99 | 4,490,120 |
| 2017-09-04 | $11.52 | $11.90 | $11.52 | $11.76 | $11.11 | 7,068,320 |
| 2017-09-01 | $11.54 | $11.98 | $11.42 | $11.61 | $10.97 | 8,478,560 |
| 2017-08-31 | $11.45 | $11.63 | $11.44 | $11.57 | $10.93 | 5,047,740 |
| 2017-08-30 | $11.47 | $11.60 | $11.45 | $11.46 | $10.82 | 6,957,350 |
| 2017-08-29 | $11.72 | $11.95 | $11.00 | $11.63 | $10.99 | 16,005,280 |
| 2017-08-28 | $10.95 | $12.06 | $10.91 | $12.06 | $11.39 | 12,079,190 |
| 2017-08-25 | $10.95 | $11.02 | $10.85 | $10.96 | $10.35 | 3,083,300 |
| 2017-08-24 | $11.05 | $11.24 | $10.92 | $10.95 | $10.34 | 6,597,220 |
| 2017-08-23 | $10.73 | $11.29 | $10.65 | $11.07 | $10.46 | 8,689,030 |
| 2017-08-22 | $10.84 | $10.85 | $10.61 | $10.65 | $10.06 | 2,020,970 |
| 2017-08-21 | $10.76 | $10.96 | $10.75 | $10.83 | $10.23 | 2,355,170 |
| 2017-08-18 | $10.94 | $11.07 | $10.76 | $10.79 | $10.19 | 3,410,720 |
| 2017-08-17 | $11.14 | $11.14 | $10.81 | $11.00 | $10.39 | 3,218,810 |
| 2017-08-16 | $10.80 | $11.09 | $10.65 | $10.95 | $10.34 | 5,046,820 |
| 2017-08-15 | $10.73 | $10.80 | $10.63 | $10.80 | $10.20 | 2,037,640 |
| 2017-08-14 | $10.54 | $10.84 | $10.42 | $10.80 | $10.20 | 3,042,970 |
| 2017-08-11 | $10.44 | $10.62 | $10.41 | $10.55 | $9.97 | 2,316,040 |
| 2017-08-10 | $10.79 | $10.79 | $10.47 | $10.50 | $9.92 | 2,906,610 |
| 2017-08-09 | $10.69 | $10.91 | $10.69 | $10.80 | $10.20 | 3,485,350 |
| 2017-08-08 | $10.63 | $10.75 | $10.59 | $10.73 | $10.14 | 2,464,180 |
| 2017-08-07 | $10.48 | $10.65 | $10.48 | $10.63 | $10.04 | 2,133,390 |
| 2017-08-04 | $10.50 | $10.68 | $10.45 | $10.52 | $9.94 | 2,314,760 |
| 2017-08-03 | $10.66 | $10.73 | $10.40 | $10.55 | $9.97 | 4,147,400 |
| 2017-08-02 | $10.50 | $10.85 | $10.39 | $10.73 | $10.14 | 4,850,980 |
| 2017-08-01 | $10.46 | $10.61 | $10.38 | $10.57 | $9.98 | 2,248,600 |
| 2017-07-31 | $10.46 | $10.54 | $10.35 | $10.47 | $9.89 | 1,888,680 |
| 2017-07-28 | $10.48 | $10.58 | $10.42 | $10.43 | $9.85 | 1,559,300 |
| 2017-07-27 | $10.10 | $10.55 | $10.08 | $10.49 | $9.91 | 3,791,420 |
| 2017-07-26 | $10.31 | $10.40 | $9.99 | $10.16 | $9.60 | 3,217,920 |
| 2017-07-25 | $10.36 | $10.46 | $10.30 | $10.32 | $9.75 | 1,257,010 |
| 2017-07-24 | $10.30 | $10.47 | $10.30 | $10.37 | $9.80 | 1,273,360 |
| 2017-07-21 | $10.35 | $10.43 | $10.25 | $10.31 | $9.74 | 1,664,430 |
| 2017-07-20 | $10.18 | $10.42 | $10.18 | $10.36 | $9.79 | 2,501,570 |
| 2017-07-19 | $10.28 | $10.28 | $10.10 | $10.21 | $9.64 | 2,659,940 |
| 2017-07-18 | $10.15 | $10.33 | $10.07 | $10.28 | $9.71 | 1,979,410 |
| 2017-07-17 | $10.98 | $11.04 | $10.00 | $10.18 | $9.62 | 3,900,490 |
| 2017-07-14 | $11.11 | $11.14 | $11.00 | $11.01 | $10.40 | 1,682,880 |
| 2017-07-13 | $11.10 | $11.15 | $11.03 | $11.10 | $10.47 | 1,287,010 |
| 2017-07-12 | $11.22 | $11.32 | $10.98 | $11.10 | $10.47 | 2,914,090 |
| 2017-07-11 | $11.59 | $11.59 | $11.26 | $11.26 | $10.62 | 2,138,300 |
| 2017-07-10 | $11.45 | $11.65 | $11.43 | $11.50 | $10.84 | 3,565,780 |
| 2017-07-07 | $11.43 | $11.54 | $11.40 | $11.45 | $10.80 | 2,184,600 |
| 2017-07-06 | $11.57 | $11.63 | $11.38 | $11.44 | $10.79 | 2,476,940 |
| 2017-07-05 | $11.48 | $11.57 | $11.43 | $11.54 | $10.88 | 1,634,340 |
| 2017-07-04 | $11.44 | $11.60 | $11.43 | $11.48 | $10.82 | 1,894,500 |
| 2017-07-03 | $11.47 | $11.52 | $11.34 | $11.50 | $10.84 | 1,988,230 |
| 2017-06-30 | $11.41 | $11.41 | $11.41 | $11.41 | $10.76 | 0 |
| 2017-06-29 | $11.41 | $11.41 | $11.41 | $11.41 | $10.76 | 0 |
| 2017-06-28 | $11.54 | $11.58 | $11.38 | $11.41 | $10.76 | 2,291,700 |
| 2017-06-27 | $11.50 | $11.67 | $11.44 | $11.61 | $10.95 | 3,007,800 |
| 2017-06-26 | $11.48 | $11.52 | $11.36 | $11.50 | $10.84 | 2,427,290 |
| 2017-06-23 | $11.52 | $11.55 | $11.29 | $11.47 | $10.81 | 2,427,560 |
| 2017-06-22 | $11.68 | $11.77 | $11.49 | $11.49 | $10.83 | 5,274,110 |
| 2017-06-21 | $11.42 | $11.98 | $11.21 | $11.81 | $11.14 | 6,296,580 |
| 2017-06-20 | $11.44 | $11.47 | $11.32 | $11.33 | $10.68 | 2,223,980 |
| 2017-06-19 | $11.31 | $11.39 | $11.30 | $11.36 | $10.71 | 1,865,550 |
| 2017-06-16 | $11.40 | $11.47 | $11.30 | $11.35 | $10.70 | 2,167,640 |
| 2017-06-15 | $11.28 | $11.48 | $11.21 | $11.37 | $10.72 | 3,492,090 |
| 2017-06-14 | $11.28 | $11.28 | $11.13 | $11.21 | $10.57 | 1,765,520 |
| 2017-06-13 | $11.11 | $11.30 | $11.11 | $11.25 | $10.61 | 2,192,900 |
| 2017-06-12 | $11.32 | $11.32 | $11.12 | $11.13 | $10.49 | 2,154,500 |
| 2017-06-09 | $11.36 | $11.36 | $11.10 | $11.32 | $10.67 | 3,100,740 |
| 2017-06-08 | $11.48 | $11.48 | $11.30 | $11.32 | $10.67 | 2,861,250 |
| 2017-06-07 | $11.25 | $11.52 | $11.15 | $11.45 | $10.80 | 4,014,920 |
| 2017-06-06 | $11.20 | $11.48 | $11.16 | $11.25 | $10.61 | 3,377,510 |
| 2017-06-05 | $11.00 | $11.14 | $10.97 | $11.10 | $10.47 | 2,252,780 |
| 2017-06-02 | $10.82 | $11.06 | $10.70 | $10.99 | $10.36 | 2,670,650 |
| 2017-06-01 | $11.08 | $11.08 | $10.80 | $10.82 | $10.20 | 2,020,650 |
| 2017-05-31 | $11.20 | $11.26 | $11.08 | $11.09 | $10.46 | 1,868,230 |
| 2017-05-30 | $11.07 | $11.07 | $11.07 | $11.07 | $10.44 | 0 |
| 2017-05-29 | $11.07 | $11.07 | $11.07 | $11.07 | $10.44 | 0 |
| 2017-05-26 | $11.24 | $11.24 | $11.02 | $11.07 | $10.44 | 2,064,000 |
| 2017-05-25 | $11.08 | $11.19 | $10.81 | $11.13 | $10.49 | 3,385,250 |
| 2017-05-24 | $10.81 | $11.09 | $10.80 | $11.05 | $10.42 | 2,765,720 |
| 2017-05-23 | $11.18 | $11.32 | $10.80 | $10.83 | $10.21 | 3,831,730 |
| 2017-05-22 | $11.58 | $11.98 | $11.22 | $11.32 | $10.67 | 4,408,940 |
| 2017-05-19 | $11.50 | $11.75 | $11.50 | $11.67 | $11.00 | 3,029,960 |
| 2017-05-18 | $11.35 | $11.91 | $11.24 | $11.58 | $10.92 | 4,995,280 |
| 2017-05-17 | $11.54 | $11.57 | $11.36 | $11.40 | $10.75 | 3,136,720 |
| 2017-05-16 | $11.10 | $11.54 | $10.94 | $11.53 | $10.87 | 4,616,670 |
| 2017-05-15 | $11.25 | $11.27 | $11.06 | $11.08 | $10.45 | 2,536,340 |
| 2017-05-12 | $11.08 | $11.24 | $10.89 | $11.15 | $10.51 | 3,799,330 |
| 2017-05-11 | $11.11 | $11.29 | $10.66 | $11.08 | $10.45 | 5,394,370 |
| 2017-05-10 | $12.04 | $12.07 | $11.11 | $11.21 | $10.57 | 4,787,000 |
| 2017-05-09 | $11.85 | $12.09 | $11.80 | $12.00 | $11.31 | 2,600,070 |
| 2017-05-08 | $12.03 | $12.18 | $11.85 | $11.87 | $11.19 | 3,940,930 |
| 2017-05-05 | $12.31 | $12.34 | $12.01 | $12.01 | $11.32 | 5,536,770 |
| 2017-05-04 | $12.70 | $12.78 | $12.23 | $12.39 | $11.68 | 6,933,830 |
| 2017-05-03 | $12.96 | $13.00 | $12.53 | $12.69 | $11.96 | 6,655,810 |
| 2017-05-02 | $12.95 | $13.10 | $12.75 | $12.92 | $12.18 | 6,177,260 |
| 2017-05-01 | $12.90 | $12.90 | $12.90 | $12.90 | $12.16 | 0 |
| 2017-04-28 | $12.93 | $13.10 | $12.80 | $12.90 | $12.16 | 7,645,600 |
| 2017-04-27 | $12.60 | $13.37 | $12.46 | $13.07 | $12.32 | 13,353,690 |
| 2017-04-26 | $12.32 | $12.80 | $12.27 | $12.74 | $12.01 | 9,593,030 |
| 2017-04-25 | $12.17 | $12.44 | $12.05 | $12.26 | $11.56 | 5,510,820 |
| 2017-04-24 | $12.24 | $12.29 | $11.91 | $12.00 | $11.31 | 5,115,630 |
| 2017-04-21 | $11.96 | $12.29 | $11.95 | $12.19 | $11.49 | 3,614,790 |
| 2017-04-20 | $12.61 | $12.66 | $12.00 | $12.10 | $11.41 | 6,361,630 |
| 2017-04-19 | $12.37 | $12.38 | $11.95 | $12.30 | $11.60 | 6,643,370 |
| 2017-04-18 | $12.81 | $12.98 | $12.38 | $12.40 | $11.69 | 6,582,160 |
| 2017-04-17 | $12.80 | $12.90 | $12.60 | $12.83 | $12.10 | 5,062,400 |
| 2017-04-14 | $13.44 | $13.49 | $12.90 | $12.97 | $12.23 | 12,400,420 |
| 2017-04-13 | $12.51 | $13.60 | $12.47 | $13.60 | $12.82 | 18,960,500 |
| 2017-04-12 | $13.79 | $13.94 | $12.59 | $12.72 | $11.99 | 15,382,330 |
| 2017-04-11 | $12.81 | $13.20 | $12.72 | $13.19 | $12.44 | 11,070,720 |
| 2017-04-10 | $12.80 | $13.23 | $12.70 | $12.88 | $12.14 | 10,182,190 |
| 2017-04-07 | $12.41 | $13.13 | $12.31 | $12.85 | $12.12 | 12,696,490 |
| 2017-04-06 | $12.61 | $12.83 | $12.41 | $12.49 | $11.78 | 7,866,880 |
| 2017-04-05 | $11.97 | $12.57 | $11.96 | $12.55 | $11.83 | 5,715,200 |
| 2017-04-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.29 | 0 |
| 2017-04-03 | $11.97 | $11.97 | $11.97 | $11.97 | $11.29 | 0 |
| 2017-03-31 | $11.98 | $12.06 | $11.88 | $11.97 | $11.29 | 1,960,700 |
| 2017-03-30 | $12.30 | $12.31 | $11.88 | $11.93 | $11.25 | 3,185,440 |
| 2017-03-29 | $12.30 | $12.30 | $12.02 | $12.30 | $11.60 | 4,129,740 |
| 2017-03-28 | $12.27 | $12.33 | $12.20 | $12.24 | $11.54 | 2,192,250 |
| 2017-03-27 | $12.22 | $12.29 | $12.14 | $12.20 | $11.50 | 1,900,100 |
| 2017-03-24 | $12.24 | $12.24 | $12.09 | $12.22 | $11.52 | 2,773,650 |
| 2017-03-23 | $12.27 | $12.45 | $12.07 | $12.20 | $11.50 | 3,348,690 |
| 2017-03-22 | $12.48 | $12.48 | $12.25 | $12.32 | $11.62 | 3,100,130 |
| 2017-03-21 | $12.39 | $12.58 | $12.39 | $12.53 | $11.81 | 3,192,810 |
| 2017-03-20 | $12.51 | $12.51 | $12.22 | $12.38 | $11.67 | 4,081,590 |
| 2017-03-17 | $12.75 | $12.79 | $12.40 | $12.42 | $11.71 | 4,583,400 |
| 2017-03-16 | $12.74 | $12.77 | $12.64 | $12.67 | $11.95 | 3,947,200 |
| 2017-03-15 | $12.48 | $12.74 | $12.40 | $12.68 | $11.96 | 4,613,430 |
| 2017-03-14 | $12.64 | $12.72 | $12.49 | $12.50 | $11.79 | 3,738,500 |
| 2017-03-13 | $12.59 | $12.69 | $12.44 | $12.67 | $11.95 | 4,431,860 |
| 2017-03-10 | $12.79 | $12.79 | $12.50 | $12.60 | $11.88 | 3,594,950 |
| 2017-03-09 | $12.84 | $12.90 | $12.72 | $12.73 | $12.00 | 3,798,300 |
| 2017-03-08 | $13.00 | $13.00 | $12.73 | $12.80 | $12.07 | 5,876,600 |
| 2017-03-07 | $13.13 | $13.14 | $12.88 | $13.00 | $12.26 | 4,906,560 |
| 2017-03-06 | $13.00 | $13.16 | $12.98 | $13.12 | $12.37 | 5,976,010 |
| 2017-03-03 | $12.94 | $13.08 | $12.69 | $13.03 | $12.29 | 6,590,720 |
| 2017-03-02 | $13.04 | $13.11 | $12.86 | $12.88 | $12.14 | 5,235,780 |
| 2017-03-01 | $13.00 | $13.02 | $12.82 | $12.91 | $12.17 | 4,810,120 |
| 2017-02-28 | $13.14 | $13.14 | $12.90 | $12.97 | $12.23 | 5,829,650 |
| 2017-02-27 | $12.93 | $13.25 | $12.86 | $12.89 | $12.15 | 10,809,930 |
| 2017-02-24 | $12.68 | $12.92 | $12.61 | $12.87 | $12.13 | 5,731,780 |
| 2017-02-23 | $12.81 | $12.88 | $12.55 | $12.77 | $12.04 | 4,784,810 |
| 2017-02-22 | $12.80 | $12.93 | $12.65 | $12.77 | $12.04 | 5,990,220 |
| 2017-02-21 | $12.53 | $12.93 | $12.45 | $12.88 | $12.14 | 8,497,840 |
| 2017-02-20 | $12.36 | $12.58 | $12.31 | $12.54 | $11.82 | 4,656,710 |
| 2017-02-17 | $12.48 | $12.61 | $12.30 | $12.36 | $11.65 | 6,166,290 |
| 2017-02-16 | $12.36 | $12.78 | $12.27 | $12.61 | $11.89 | 8,729,310 |
| 2017-02-15 | $12.43 | $13.50 | $12.39 | $12.51 | $11.79 | 12,017,010 |
| 2017-02-14 | $12.51 | $12.55 | $12.36 | $12.40 | $11.69 | 6,163,940 |
| 2017-02-13 | $12.53 | $12.66 | $12.20 | $12.62 | $11.90 | 9,538,950 |
| 2017-02-10 | $13.06 | $13.08 | $12.51 | $12.55 | $11.83 | 17,138,880 |
| 2017-02-09 | $11.65 | $12.71 | $11.65 | $12.71 | $11.98 | 8,099,310 |
| 2017-02-08 | $11.54 | $11.61 | $11.41 | $11.55 | $10.89 | 3,977,350 |
| 2017-02-07 | $11.58 | $11.62 | $11.47 | $11.55 | $10.89 | 2,117,600 |
| 2017-02-06 | $11.51 | $11.66 | $11.45 | $11.63 | $10.97 | 2,752,670 |
| 2017-02-03 | $11.44 | $11.55 | $11.38 | $11.50 | $10.84 | 1,788,990 |
| 2017-02-02 | $11.44 | $11.44 | $11.44 | $11.44 | $10.79 | 0 |
| 2017-02-01 | $11.44 | $11.44 | $11.44 | $11.44 | $10.79 | 0 |
| 2017-01-31 | $11.44 | $11.44 | $11.44 | $11.44 | $10.79 | 0 |
| 2017-01-30 | $11.44 | $11.44 | $11.44 | $11.44 | $10.79 | 0 |
| 2017-01-27 | $11.44 | $11.44 | $11.44 | $11.44 | $10.79 | 0 |
| 2017-01-26 | $11.29 | $11.44 | $11.29 | $11.44 | $10.79 | 1,785,220 |
| 2017-01-25 | $11.18 | $11.44 | $11.18 | $11.29 | $10.64 | 2,499,400 |
| 2017-01-24 | $11.46 | $11.48 | $11.17 | $11.19 | $10.55 | 3,300,380 |
| 2017-01-23 | $11.48 | $11.57 | $11.31 | $11.46 | $10.81 | 3,534,130 |
| 2017-01-20 | $11.38 | $11.54 | $11.23 | $11.48 | $10.82 | 3,233,770 |
| 2017-01-19 | $11.23 | $11.56 | $11.11 | $11.39 | $10.74 | 2,973,130 |
| 2017-01-18 | $11.58 | $11.63 | $11.24 | $11.29 | $10.64 | 2,318,970 |
| 2017-01-17 | $11.61 | $11.71 | $11.10 | $11.58 | $10.92 | 2,895,040 |
| 2017-01-16 | $12.17 | $12.31 | $11.01 | $11.50 | $10.84 | 3,483,310 |
| 2017-01-13 | $12.48 | $12.48 | $12.15 | $12.20 | $11.50 | 1,930,420 |
| 2017-01-12 | $12.61 | $12.75 | $12.45 | $12.47 | $11.76 | 2,225,970 |
| 2017-01-11 | $12.92 | $12.99 | $12.62 | $12.69 | $11.96 | 2,047,210 |
| 2017-01-10 | $12.89 | $13.17 | $12.80 | $12.91 | $12.17 | 3,447,580 |
| 2017-01-09 | $13.06 | $13.06 | $12.77 | $12.87 | $12.13 | 4,378,110 |
| 2017-01-06 | $12.58 | $13.37 | $12.56 | $13.07 | $12.32 | 8,419,070 |
| 2017-01-05 | $12.61 | $12.61 | $12.50 | $12.53 | $11.81 | 2,386,010 |
| 2017-01-04 | $12.45 | $12.59 | $12.41 | $12.59 | $11.87 | 2,362,210 |
| 2017-01-03 | $12.35 | $12.47 | $12.35 | $12.45 | $11.74 | 2,253,860 |
| 2017-01-02 | $12.32 | $12.32 | $12.32 | $12.32 | $11.62 | 0 |
| 2016-12-30 | $12.28 | $12.44 | $12.25 | $12.32 | $11.62 | 1,648,420 |
| 2016-12-29 | $12.28 | $12.42 | $12.20 | $12.32 | $11.62 | 1,915,410 |
| 2016-12-28 | $12.46 | $12.46 | $12.27 | $12.28 | $11.58 | 1,728,110 |
| 2016-12-27 | $12.40 | $12.52 | $12.34 | $12.38 | $11.67 | 1,826,500 |
| 2016-12-26 | $12.25 | $12.44 | $12.05 | $12.39 | $11.68 | 3,058,770 |
| 2016-12-23 | $12.37 | $12.37 | $12.20 | $12.25 | $11.55 | 1,908,660 |
| 2016-12-22 | $12.46 | $12.46 | $12.26 | $12.33 | $11.63 | 2,162,970 |
| 2016-12-21 | $12.35 | $12.48 | $12.30 | $12.44 | $11.73 | 2,705,830 |
| 2016-12-20 | $12.51 | $12.60 | $12.25 | $12.30 | $11.60 | 3,461,870 |
| 2016-12-19 | $12.62 | $12.67 | $12.38 | $12.49 | $11.78 | 1,983,220 |
| 2016-12-16 | $12.44 | $12.61 | $12.35 | $12.59 | $11.87 | 2,930,510 |
| 2016-12-15 | $12.15 | $12.43 | $12.14 | $12.33 | $11.63 | 2,301,620 |
| 2016-12-14 | $12.46 | $12.46 | $12.11 | $12.15 | $11.46 | 2,755,500 |
| 2016-12-13 | $12.48 | $12.55 | $12.21 | $12.32 | $11.62 | 3,881,510 |
| 2016-12-12 | $13.54 | $13.59 | $12.55 | $12.59 | $11.87 | 5,681,980 |
| 2016-12-09 | $13.83 | $13.83 | $13.53 | $13.55 | $12.78 | 3,510,600 |
| 2016-12-08 | $13.98 | $13.98 | $13.77 | $13.81 | $13.02 | 1,897,750 |
| 2016-12-07 | $13.88 | $13.95 | $13.76 | $13.92 | $13.12 | 1,821,350 |
| 2016-12-06 | $13.98 | $14.05 | $13.81 | $13.82 | $13.03 | 2,116,480 |
| 2016-12-05 | $13.62 | $14.28 | $13.62 | $13.87 | $13.08 | 4,139,360 |
| 2016-12-02 | $13.91 | $14.02 | $13.75 | $13.77 | $12.98 | 2,572,850 |
| 2016-12-01 | $13.97 | $14.09 | $13.91 | $13.91 | $13.11 | 2,964,340 |
| 2016-11-30 | $13.81 | $13.98 | $13.75 | $13.92 | $13.12 | 2,407,470 |
| 2016-11-29 | $13.98 | $14.10 | $13.80 | $13.82 | $13.03 | 3,448,240 |
| 2016-11-28 | $13.94 | $14.03 | $13.86 | $13.97 | $13.17 | 3,061,140 |
| 2016-11-25 | $13.89 | $13.97 | $13.59 | $13.94 | $13.14 | 4,650,660 |
| 2016-11-24 | $14.08 | $14.08 | $13.86 | $13.89 | $13.10 | 3,418,700 |
| 2016-11-23 | $14.25 | $14.26 | $14.05 | $14.08 | $13.28 | 3,341,920 |
| 2016-11-22 | $14.16 | $14.24 | $14.07 | $14.23 | $13.42 | 3,370,890 |
| 2016-11-21 | $14.26 | $14.35 | $14.09 | $14.11 | $13.30 | 2,947,730 |
| 2016-11-18 | $14.29 | $14.38 | $14.21 | $14.24 | $13.43 | 2,735,390 |
| 2016-11-17 | $14.48 | $14.49 | $14.21 | $14.28 | $13.46 | 4,116,180 |
| 2016-11-16 | $14.32 | $14.70 | $14.26 | $14.52 | $13.69 | 7,114,350 |
| 2016-11-15 | $14.22 | $14.32 | $14.15 | $14.32 | $13.50 | 3,609,560 |
| 2016-11-14 | $14.11 | $14.36 | $14.11 | $14.19 | $13.38 | 4,872,380 |
| 2016-11-11 | $14.12 | $14.12 | $13.90 | $14.10 | $13.29 | 3,936,840 |
| 2016-11-10 | $14.06 | $14.13 | $13.97 | $14.07 | $13.27 | 4,163,250 |
| 2016-11-09 | $14.18 | $14.25 | $13.60 | $13.88 | $13.09 | 6,773,390 |
| 2016-11-08 | $14.20 | $14.36 | $14.15 | $14.18 | $13.37 | 4,042,540 |
| 2016-11-07 | $14.43 | $14.43 | $14.13 | $14.20 | $13.39 | 4,578,590 |
| 2016-11-04 | $14.70 | $14.80 | $14.06 | $14.23 | $13.42 | 9,866,450 |
| 2016-11-03 | $14.70 | $14.93 | $14.69 | $14.76 | $13.92 | 6,341,110 |
| 2016-11-02 | $14.79 | $15.09 | $14.65 | $14.69 | $13.85 | 7,026,600 |
| 2016-11-01 | $14.57 | $14.70 | $14.49 | $14.61 | $13.77 | 3,779,800 |
| 2016-10-31 | $14.79 | $14.80 | $14.45 | $14.48 | $13.65 | 0 |
| 2016-10-28 | $14.69 | $15.03 | $14.69 | $14.79 | $13.94 | 3,681,970 |
| 2016-10-27 | $14.78 | $14.86 | $14.72 | $14.83 | $13.98 | 3,134,200 |
| 2016-10-26 | $15.09 | $15.09 | $14.65 | $14.79 | $13.94 | 5,742,820 |
| 2016-10-25 | $15.06 | $15.13 | $14.95 | $15.02 | $14.16 | 4,284,680 |
| 2016-10-24 | $15.12 | $15.13 | $14.90 | $15.07 | $14.21 | 5,156,570 |
| 2016-10-21 | $15.51 | $15.51 | $14.81 | $15.13 | $14.27 | 7,981,680 |
| 2016-10-20 | $15.26 | $15.59 | $15.07 | $15.49 | $14.60 | 9,389,190 |
| 2016-10-19 | $15.59 | $15.63 | $15.21 | $15.24 | $14.37 | 6,176,450 |
| 2016-10-18 | $15.40 | $15.50 | $15.23 | $15.49 | $14.60 | 6,697,960 |
| 2016-10-17 | $15.41 | $15.63 | $15.29 | $15.46 | $14.58 | 11,045,380 |
| 2016-10-14 | $15.42 | $15.75 | $15.32 | $15.64 | $14.75 | 9,898,340 |
| 2016-10-13 | $15.26 | $15.58 | $15.26 | $15.37 | $14.49 | 7,490,850 |
| 2016-10-12 | $15.30 | $15.44 | $15.02 | $15.20 | $14.33 | 5,575,990 |
| 2016-10-11 | $15.42 | $15.42 | $15.21 | $15.30 | $14.43 | 5,316,730 |
| 2016-10-10 | $14.82 | $15.45 | $14.82 | $15.43 | $14.55 | 8,089,980 |
| 2016-10-07 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 0 |
| 2016-10-06 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 0 |
| 2016-10-05 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 0 |
| 2016-10-04 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 0 |
| 2016-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $13.91 | 0 |
| 2016-09-30 | $14.65 | $14.86 | $14.59 | $14.75 | $13.91 | 4,252,680 |
| 2016-09-29 | $14.68 | $14.93 | $14.58 | $14.68 | $13.84 | 4,644,460 |
| 2016-09-28 | $14.86 | $14.92 | $14.54 | $14.75 | $13.91 | 4,745,090 |
| 2016-09-27 | $14.70 | $14.98 | $14.44 | $14.88 | $14.03 | 6,447,850 |
| 2016-09-26 | $15.74 | $15.77 | $14.78 | $14.82 | $13.97 | 9,965,280 |
| 2016-09-23 | $15.50 | $15.98 | $15.42 | $15.79 | $14.89 | 12,623,050 |
| 2016-09-22 | $15.50 | $15.66 | $15.33 | $15.43 | $14.55 | 6,494,020 |
| 2016-09-21 | $15.52 | $15.61 | $15.35 | $15.37 | $14.49 | 6,377,780 |
| 2016-09-20 | $15.18 | $15.79 | $15.04 | $15.62 | $14.73 | 14,450,530 |
| 2016-09-19 | $14.81 | $15.18 | $14.81 | $15.15 | $14.28 | 6,201,090 |
| 2016-09-16 | $14.89 | $14.89 | $14.89 | $14.89 | $14.04 | 0 |
| 2016-09-15 | $14.89 | $14.89 | $14.89 | $14.89 | $14.04 | 0 |
| 2016-09-14 | $14.87 | $15.03 | $14.73 | $14.89 | $14.04 | 5,372,410 |
| 2016-09-13 | $14.89 | $15.14 | $14.80 | $15.03 | $14.17 | 8,167,660 |
| 2016-09-12 | $15.01 | $15.23 | $14.70 | $14.75 | $13.91 | 12,061,800 |
| 2016-09-09 | $15.82 | $15.95 | $15.32 | $15.35 | $14.47 | 11,804,970 |
| 2016-09-08 | $15.50 | $16.00 | $15.20 | $15.97 | $15.06 | 16,087,200 |
| 2016-09-07 | $15.30 | $16.29 | $15.07 | $15.50 | $14.61 | 29,284,620 |
| 2016-09-06 | $14.30 | $15.30 | $14.21 | $15.30 | $14.43 | 20,146,650 |
| 2016-09-05 | $14.50 | $14.85 | $14.25 | $14.30 | $13.48 | 7,711,260 |
| 2016-09-02 | $14.46 | $14.50 | $14.17 | $14.36 | $13.54 | 5,866,560 |
| 2016-09-01 | $14.65 | $14.93 | $14.50 | $14.51 | $13.68 | 7,718,460 |
| 2016-08-31 | $14.66 | $14.73 | $14.38 | $14.65 | $13.81 | 7,346,270 |
| 2016-08-30 | $14.85 | $14.86 | $14.58 | $14.63 | $13.79 | 8,649,010 |
| 2016-08-29 | $14.31 | $15.30 | $14.26 | $14.85 | $14.00 | 19,535,460 |
| 2016-08-26 | $14.12 | $14.55 | $13.97 | $14.29 | $13.47 | 9,823,810 |
| 2016-08-25 | $14.12 | $14.18 | $13.90 | $14.05 | $13.25 | 4,808,090 |
| 2016-08-24 | $14.08 | $14.47 | $13.97 | $14.23 | $13.42 | 8,155,080 |
| 2016-08-23 | $13.84 | $14.13 | $13.81 | $13.98 | $13.18 | 4,733,230 |
| 2016-08-22 | $14.03 | $14.14 | $13.81 | $13.81 | $13.02 | 4,259,820 |
| 2016-08-19 | $13.85 | $14.04 | $13.82 | $13.98 | $13.18 | 4,104,960 |
| 2016-08-18 | $13.90 | $14.01 | $13.83 | $13.85 | $13.06 | 3,935,940 |
| 2016-08-17 | $14.05 | $14.08 | $13.85 | $13.94 | $13.14 | 4,472,900 |
| 2016-08-16 | $13.90 | $14.14 | $13.85 | $13.98 | $13.18 | 5,977,540 |
| 2016-08-15 | $13.69 | $14.09 | $13.60 | $13.91 | $13.11 | 7,449,250 |
| 2016-08-12 | $13.35 | $13.66 | $13.34 | $13.65 | $12.87 | 4,662,900 |
| 2016-08-11 | $13.90 | $13.90 | $13.46 | $13.47 | $12.70 | 4,971,580 |
| 2016-08-10 | $13.80 | $14.14 | $13.79 | $13.97 | $13.17 | 7,275,180 |
| 2016-08-09 | $13.45 | $13.70 | $13.41 | $13.65 | $12.87 | 4,260,480 |
| 2016-08-08 | $13.45 | $13.49 | $13.23 | $13.45 | $12.68 | 3,907,530 |
| 2016-08-05 | $13.41 | $13.65 | $13.39 | $13.40 | $12.63 | 3,027,590 |
| 2016-08-04 | $13.40 | $13.40 | $13.28 | $13.39 | $12.62 | 2,449,700 |
| 2016-08-03 | $13.43 | $13.43 | $13.28 | $13.34 | $12.58 | 2,658,120 |
| 2016-08-02 | $13.35 | $13.55 | $13.29 | $13.37 | $12.61 | 3,232,300 |
| 2016-08-01 | $13.64 | $13.64 | $13.25 | $13.32 | $12.56 | 3,361,150 |
| 2016-07-29 | $13.60 | $13.78 | $13.50 | $13.69 | $12.91 | 3,322,300 |
| 2016-07-28 | $13.59 | $13.86 | $13.20 | $13.70 | $12.92 | 7,136,180 |
| 2016-07-27 | $14.80 | $14.80 | $13.25 | $13.65 | $12.87 | 12,915,440 |
| 2016-07-26 | $14.30 | $14.68 | $14.12 | $14.65 | $13.81 | 9,235,000 |
| 2016-07-25 | $13.99 | $14.49 | $13.99 | $14.32 | $13.50 | 10,895,710 |
| 2016-07-22 | $13.90 | $14.03 | $13.84 | $13.85 | $13.06 | 3,654,000 |
| 2016-07-21 | $14.01 | $14.15 | $13.90 | $13.96 | $13.16 | 4,519,730 |
| 2016-07-20 | $14.19 | $14.23 | $14.05 | $14.06 | $13.26 | 3,967,300 |
| 2016-07-19 | $14.00 | $14.24 | $13.86 | $14.20 | $13.39 | 6,060,280 |
| 2016-07-18 | $14.65 | $14.70 | $14.06 | $14.18 | $13.37 | 8,454,810 |
| 2016-07-15 | $13.95 | $14.30 | $13.95 | $14.30 | $13.48 | 11,063,930 |
| 2016-07-14 | $13.93 | $13.95 | $13.83 | $13.95 | $13.15 | 5,004,200 |
| 2016-07-13 | $13.84 | $14.12 | $13.74 | $14.00 | $13.20 | 8,693,960 |
| 2016-07-12 | $13.72 | $13.86 | $13.32 | $13.83 | $13.04 | 6,124,580 |
| 2016-07-11 | $14.00 | $14.00 | $13.70 | $13.70 | $12.92 | 5,716,890 |
| 2016-07-08 | $13.90 | $14.06 | $13.82 | $13.93 | $13.13 | 5,001,230 |
| 2016-07-07 | $14.04 | $14.08 | $13.78 | $13.89 | $13.10 | 6,837,440 |
| 2016-07-06 | $13.88 | $14.23 | $13.80 | $13.97 | $13.17 | 9,347,720 |
| 2016-07-05 | $13.83 | $14.05 | $13.82 | $13.88 | $13.09 | 11,199,070 |
| 2016-07-04 | $13.13 | $13.50 | $13.06 | $13.45 | $12.68 | 6,358,090 |
| 2016-07-01 | $13.40 | $13.48 | $13.08 | $13.17 | $12.42 | 5,842,450 |
| 2016-06-30 | $13.54 | $13.60 | $13.34 | $13.40 | $12.63 | 4,983,280 |
| 2016-06-29 | $13.70 | $13.70 | $13.42 | $13.54 | $12.77 | 4,607,060 |
| 2016-06-28 | $13.40 | $13.70 | $13.24 | $13.58 | $12.80 | 8,220,080 |
| 2016-06-27 | $12.89 | $13.35 | $12.85 | $13.22 | $12.46 | 4,832,780 |
| 2016-06-24 | $13.29 | $13.42 | $12.54 | $13.04 | $12.29 | 6,496,410 |
| 2016-06-23 | $13.41 | $13.59 | $13.28 | $13.34 | $12.58 | 4,346,070 |
| 2016-06-22 | $13.17 | $13.50 | $13.10 | $13.49 | $12.72 | 4,952,640 |
| 2016-06-21 | $13.60 | $13.64 | $13.14 | $13.16 | $12.41 | 5,805,220 |
| 2016-06-20 | $13.44 | $13.60 | $13.36 | $13.43 | $12.66 | 3,815,100 |
| 2016-06-17 | $13.67 | $13.85 | $13.40 | $13.43 | $12.66 | 5,613,400 |
| 2016-06-16 | $13.45 | $13.77 | $13.26 | $13.58 | $12.80 | 7,325,570 |
| 2016-06-15 | $13.02 | $13.65 | $12.96 | $13.55 | $12.78 | 6,098,670 |
| 2016-06-14 | $13.20 | $13.46 | $13.11 | $13.22 | $12.46 | 5,448,630 |
| 2016-06-13 | $14.03 | $14.10 | $13.40 | $13.40 | $12.63 | 8,495,750 |
| 2016-06-10 | $14.37 | $14.37 | $14.37 | $14.37 | $13.55 | 0 |
| 2016-06-09 | $14.37 | $14.37 | $14.37 | $14.37 | $13.55 | 0 |
| 2016-06-08 | $14.51 | $14.51 | $14.21 | $14.37 | $13.55 | 6,428,080 |
| 2016-06-07 | $14.37 | $14.58 | $14.33 | $14.36 | $13.54 | 5,701,690 |
| 2016-06-06 | $14.61 | $14.75 | $14.30 | $14.43 | $13.61 | 6,723,600 |
| 2016-06-03 | $14.80 | $14.86 | $14.42 | $14.56 | $13.73 | 10,858,740 |
| 2016-06-02 | $14.53 | $14.90 | $14.38 | $14.86 | $14.01 | 13,527,800 |
| 2016-06-01 | $15.45 | $15.52 | $14.75 | $14.76 | $13.92 | 24,936,160 |
| 2016-05-31 | $14.06 | $14.74 | $14.00 | $14.70 | $13.86 | 12,979,930 |
| 2016-05-30 | $13.59 | $14.19 | $13.00 | $13.88 | $13.09 | 9,332,890 |
| 2016-05-27 | $13.84 | $13.96 | $13.61 | $13.78 | $12.99 | 9,128,280 |
| 2016-05-26 | $13.19 | $14.16 | $12.61 | $14.06 | $13.26 | 11,174,840 |
| 2016-05-25 | $13.46 | $13.65 | $13.16 | $13.31 | $12.55 | 6,904,830 |
| 2016-05-24 | $13.78 | $13.85 | $13.15 | $13.32 | $12.56 | 10,230,210 |
| 2016-05-23 | $13.55 | $14.26 | $13.48 | $13.80 | $13.01 | 15,661,710 |
| 2016-05-20 | $12.33 | $13.52 | $12.25 | $13.52 | $12.75 | 13,443,770 |
| 2016-05-19 | $12.34 | $12.68 | $12.20 | $12.29 | $11.59 | 9,328,890 |
| 2016-05-18 | $13.26 | $13.26 | $12.10 | $12.30 | $11.60 | 12,870,220 |
| 2016-05-17 | $13.30 | $13.65 | $13.16 | $13.40 | $12.63 | 8,771,590 |
| 2016-05-16 | $13.12 | $13.35 | $12.89 | $13.20 | $12.45 | 7,079,790 |
| 2016-05-13 | $13.42 | $13.75 | $12.95 | $13.10 | $12.35 | 9,045,320 |
| 2016-05-12 | $13.20 | $13.53 | $13.01 | $13.53 | $12.76 | 11,209,050 |
| 2016-05-11 | $15.80 | $15.80 | $13.97 | $13.97 | $13.17 | 19,664,580 |
| 2016-05-10 | $47.90 | $49.30 | $45.50 | $46.60 | $14.64 | 4,365,290 |
| 2016-05-09 | $49.44 | $49.50 | $46.86 | $47.60 | $14.95 | 4,165,470 |
| 2016-05-06 | $53.00 | $53.24 | $49.60 | $49.89 | $15.67 | 6,603,320 |
| 2016-05-05 | $50.00 | $53.60 | $49.67 | $53.19 | $16.70 | 8,400,580 |
| 2016-05-04 | $48.95 | $49.99 | $48.68 | $49.32 | $15.49 | 4,096,380 |
| 2016-05-03 | $45.90 | $49.29 | $45.90 | $49.29 | $15.48 | 3,543,090 |
| 2016-05-02 | $46.80 | $46.80 | $46.80 | $46.80 | $14.70 | 0 |
| 2016-04-29 | $47.29 | $47.80 | $46.73 | $46.80 | $14.70 | 2,228,810 |
| 2016-04-28 | $48.00 | $48.36 | $46.60 | $47.70 | $14.98 | 3,711,220 |
| 2016-04-27 | $49.00 | $49.60 | $48.32 | $48.69 | $15.29 | 3,885,750 |
| 2016-04-26 | $46.95 | $49.72 | $46.95 | $49.55 | $15.56 | 4,711,670 |
| 2016-04-25 | $45.98 | $47.36 | $45.98 | $46.66 | $14.65 | 2,926,880 |
| 2016-04-22 | $44.98 | $46.33 | $44.60 | $46.33 | $14.55 | 3,025,050 |
| 2016-04-21 | $44.99 | $46.20 | $44.60 | $45.20 | $14.20 | 3,328,200 |
| 2016-04-20 | $49.19 | $49.20 | $44.01 | $45.25 | $14.21 | 5,264,560 |
| 2016-04-19 | $50.36 | $50.76 | $48.04 | $48.86 | $15.34 | 6,032,470 |
| 2016-04-18 | $50.02 | $50.50 | $49.00 | $50.14 | $15.75 | 2,534,370 |
| 2016-04-15 | $51.16 | $51.48 | $49.68 | $50.45 | $15.84 | 3,835,810 |
| 2016-04-14 | $50.38 | $51.90 | $49.80 | $51.60 | $16.21 | 4,335,780 |
| 2016-04-13 | $50.88 | $52.19 | $50.20 | $50.38 | $15.82 | 4,851,220 |
| 2016-04-12 | $52.62 | $52.62 | $49.13 | $50.41 | $15.83 | 6,611,620 |
| 2016-04-11 | $54.47 | $54.50 | $52.41 | $53.10 | $16.68 | 6,155,340 |
| 2016-04-08 | $53.18 | $55.25 | $51.88 | $54.09 | $16.99 | 11,344,030 |
| 2016-04-07 | $52.35 | $53.35 | $51.11 | $53.35 | $16.75 | 12,693,990 |
| 2016-04-06 | $46.62 | $48.86 | $46.40 | $48.50 | $15.23 | 6,667,840 |
| 2016-04-05 | $44.93 | $47.28 | $44.92 | $46.80 | $14.70 | 4,544,810 |
| 2016-04-04 | $45.11 | $45.11 | $45.11 | $45.11 | $14.17 | 0 |
| 2016-04-01 | $45.08 | $45.35 | $44.01 | $45.11 | $14.17 | 3,059,420 |
| 2016-03-31 | $45.65 | $46.00 | $44.80 | $45.70 | $14.35 | 4,533,330 |
| 2016-03-30 | $42.70 | $45.29 | $42.68 | $45.29 | $14.22 | 4,357,900 |
| 2016-03-29 | $43.94 | $43.98 | $41.96 | $42.19 | $13.25 | 2,928,240 |
| 2016-03-28 | $45.00 | $45.72 | $43.51 | $43.82 | $13.76 | 3,069,640 |
| 2016-03-25 | $46.00 | $46.49 | $43.80 | $44.62 | $14.01 | 4,005,540 |
| 2016-03-24 | $44.42 | $48.77 | $43.72 | $46.11 | $14.48 | 8,220,290 |
| 2016-03-23 | $43.43 | $45.05 | $42.90 | $44.94 | $14.11 | 4,541,260 |
| 2016-03-22 | $42.70 | $44.50 | $42.51 | $43.64 | $13.71 | 3,786,010 |
| 2016-03-21 | $42.50 | $44.72 | $42.50 | $43.25 | $13.58 | 4,484,810 |
| 2016-03-18 | $40.18 | $42.44 | $40.18 | $42.39 | $13.31 | 4,287,460 |
| 2016-03-17 | $38.58 | $40.32 | $38.31 | $40.06 | $12.58 | 3,830,350 |
| 2016-03-16 | $39.70 | $39.98 | $38.01 | $38.28 | $12.02 | 2,161,780 |
| 2016-03-15 | $39.70 | $39.80 | $38.73 | $38.99 | $12.25 | 2,383,860 |
| 2016-03-14 | $38.08 | $39.98 | $38.08 | $39.43 | $12.38 | 3,144,870 |
| 2016-03-11 | $36.95 | $38.24 | $36.47 | $37.44 | $11.76 | 2,037,220 |
| 2016-03-10 | $38.20 | $38.55 | $36.88 | $37.37 | $11.74 | 1,993,680 |
| 2016-03-09 | $38.00 | $39.07 | $37.71 | $37.90 | $11.90 | 1,775,830 |
| 2016-03-08 | $38.90 | $39.39 | $36.20 | $39.21 | $12.31 | 2,640,020 |
| 2016-03-07 | $39.23 | $40.08 | $38.50 | $39.25 | $12.33 | 2,703,350 |
| 2016-03-04 | $40.30 | $41.10 | $37.07 | $37.94 | $11.92 | 3,314,690 |
| 2016-03-03 | $39.55 | $41.55 | $39.47 | $39.89 | $12.53 | 4,185,670 |
| 2016-03-02 | $37.90 | $40.28 | $37.28 | $40.15 | $12.61 | 4,556,750 |
| 2016-03-01 | $37.90 | $38.95 | $34.00 | $38.25 | $12.01 | 5,274,390 |
| 2016-02-29 | $42.00 | $42.00 | $37.73 | $37.73 | $11.85 | 3,065,580 |
| 2016-02-26 | $41.66 | $42.50 | $40.20 | $41.92 | $13.17 | 3,244,510 |
| 2016-02-25 | $45.51 | $45.88 | $41.27 | $41.43 | $13.01 | 4,185,300 |
| 2016-02-24 | $46.50 | $46.89 | $44.03 | $45.85 | $14.40 | 3,724,480 |
| 2016-02-23 | $47.97 | $47.97 | $46.05 | $46.81 | $14.70 | 2,929,990 |
| 2016-02-22 | $47.70 | $48.00 | $47.00 | $47.80 | $15.01 | 3,975,960 |
| 2016-02-19 | $46.15 | $48.89 | $46.12 | $47.17 | $14.81 | 5,832,930 |
| 2016-02-18 | $46.78 | $47.36 | $45.60 | $45.99 | $14.44 | 4,430,160 |
| 2016-02-17 | $43.90 | $46.97 | $43.63 | $46.60 | $14.64 | 4,858,370 |
| 2016-02-16 | $41.88 | $44.79 | $41.62 | $44.58 | $14.00 | 3,479,270 |
| 2016-02-15 | $39.96 | $41.88 | $39.92 | $41.18 | $12.93 | 1,526,450 |
| 2016-02-12 | $42.18 | $42.18 | $42.18 | $42.18 | $13.25 | 0 |
| 2016-02-11 | $42.18 | $42.18 | $42.18 | $42.18 | $13.25 | 0 |
| 2016-02-10 | $42.18 | $42.18 | $42.18 | $42.18 | $13.25 | 0 |
| 2016-02-09 | $42.18 | $42.18 | $42.18 | $42.18 | $13.25 | 0 |
| 2016-02-08 | $42.18 | $42.18 | $42.18 | $42.18 | $13.25 | 0 |
| 2016-02-05 | $42.28 | $42.90 | $42.10 | $42.18 | $13.25 | 2,112,250 |
| 2016-02-04 | $41.50 | $42.85 | $41.50 | $42.28 | $13.28 | 2,402,480 |
| 2016-02-03 | $40.58 | $41.60 | $40.00 | $41.45 | $13.02 | 1,817,530 |
| 2016-02-02 | $39.63 | $41.83 | $39.63 | $41.17 | $12.93 | 2,416,070 |
| 2016-02-01 | $40.80 | $41.43 | $38.53 | $39.60 | $12.44 | 2,597,830 |
| 2016-01-29 | $39.00 | $41.47 | $38.29 | $40.80 | $12.81 | 2,731,680 |
| 2016-01-28 | $40.50 | $41.32 | $38.30 | $38.89 | $12.21 | 2,629,210 |
| 2016-01-27 | $40.45 | $41.50 | $38.15 | $41.00 | $12.88 | 3,445,290 |
| 2016-01-26 | $42.90 | $43.00 | $39.63 | $39.70 | $12.47 | 3,121,020 |
| 2016-01-25 | $43.50 | $44.65 | $42.83 | $43.71 | $13.73 | 2,895,400 |
| 2016-01-22 | $42.40 | $43.16 | $41.09 | $42.65 | $13.39 | 2,755,910 |
| 2016-01-21 | $43.50 | $45.13 | $41.17 | $41.38 | $13.00 | 4,034,440 |
| 2016-01-20 | $43.50 | $46.83 | $43.02 | $44.52 | $13.98 | 5,351,450 |
| 2016-01-19 | $41.90 | $44.28 | $41.67 | $44.01 | $13.82 | 4,664,160 |
| 2016-01-18 | $39.79 | $43.17 | $39.50 | $42.42 | $13.32 | 3,958,950 |
| 2016-01-15 | $41.30 | $43.10 | $40.03 | $40.69 | $12.78 | 4,595,720 |
| 2016-01-14 | $38.08 | $42.08 | $37.68 | $41.76 | $13.12 | 4,190,560 |
| 2016-01-13 | $40.70 | $41.48 | $39.55 | $39.83 | $12.51 | 4,319,360 |
| 2016-01-12 | $39.31 | $41.05 | $38.58 | $39.99 | $12.56 | 3,624,390 |
| 2016-01-11 | $43.06 | $43.50 | $39.65 | $39.65 | $12.45 | 4,278,250 |
| 2016-01-08 | $45.00 | $45.01 | $40.90 | $44.05 | $13.83 | 4,677,590 |
| 2016-01-07 | $46.98 | $46.98 | $43.47 | $43.47 | $13.65 | 1,111,700 |
| 2016-01-06 | $46.98 | $48.70 | $45.30 | $48.30 | $15.17 | 5,153,860 |
| 2016-01-05 | $45.18 | $48.65 | $43.90 | $46.69 | $14.66 | 4,748,800 |
| 2016-01-04 | $54.00 | $54.50 | $48.33 | $48.38 | $15.19 | 2,393,260 |
| 2016-01-01 | $53.70 | $53.70 | $53.70 | $53.70 | $16.86 | 0 |
| 2015-12-31 | $55.00 | $55.38 | $53.33 | $53.70 | $16.86 | 2,956,970 |
| 2015-12-30 | $55.50 | $55.90 | $52.84 | $55.68 | $17.49 | 4,541,750 |
| 2015-12-29 | $54.66 | $56.15 | $54.31 | $55.10 | $17.30 | 2,664,310 |
| 2015-12-28 | $55.88 | $56.56 | $54.10 | $54.59 | $17.14 | 4,532,290 |
| 2015-12-25 | $57.15 | $58.15 | $54.80 | $55.20 | $17.34 | 6,533,140 |
| 2015-12-24 | $57.32 | $58.97 | $56.01 | $57.80 | $18.15 | 7,480,530 |
| 2015-12-23 | $58.58 | $61.57 | $57.20 | $58.05 | $18.23 | 16,568,780 |
| 2015-12-22 | $56.65 | $56.65 | $56.65 | $56.65 | $17.79 | 1,664,060 |
| 2015-12-21 | $47.60 | $52.52 | $47.31 | $51.50 | $16.17 | 7,436,360 |
| 2015-12-18 | $48.86 | $48.96 | $47.48 | $48.20 | $15.14 | 5,245,930 |
| 2015-12-17 | $45.85 | $50.49 | $45.00 | $49.94 | $15.68 | 8,226,790 |
| 2015-12-16 | $42.21 | $45.94 | $41.96 | $45.94 | $14.43 | 6,980,280 |
| 2015-12-15 | $42.30 | $42.81 | $41.54 | $41.76 | $13.12 | 2,343,250 |
| 2015-12-14 | $41.00 | $42.48 | $40.80 | $42.30 | $13.28 | 1,676,610 |
| 2015-12-11 | $41.22 | $42.40 | $40.22 | $42.24 | $13.27 | 2,265,750 |
| 2015-12-10 | $41.46 | $42.42 | $41.03 | $41.35 | $12.99 | 2,565,460 |
| 2015-12-09 | $42.70 | $43.15 | $41.00 | $41.88 | $13.15 | 3,828,580 |
| 2015-12-08 | $43.90 | $45.00 | $43.40 | $43.43 | $13.64 | 2,818,430 |
| 2015-12-07 | $44.44 | $45.20 | $43.33 | $44.14 | $13.86 | 3,181,030 |
| 2015-12-04 | $44.30 | $44.40 | $42.77 | $44.00 | $13.82 | 3,557,360 |
| 2015-12-03 | $44.32 | $44.98 | $42.51 | $44.55 | $13.99 | 3,824,150 |
| 2015-12-02 | $48.50 | $48.60 | $44.28 | $44.32 | $13.92 | 6,806,090 |
| 2015-12-01 | $48.00 | $51.88 | $47.71 | $49.20 | $15.45 | 7,717,770 |
| 2015-11-30 | $45.10 | $48.00 | $43.00 | $47.70 | $14.98 | 5,898,420 |
| 2015-11-27 | $46.66 | $47.85 | $44.00 | $44.06 | $13.84 | 4,891,170 |
| 2015-11-26 | $46.41 | $47.77 | $44.50 | $45.80 | $14.38 | 4,591,000 |
| 2015-11-25 | $43.00 | $46.50 | $42.98 | $45.43 | $14.27 | 5,148,490 |
| 2015-11-24 | $40.66 | $42.78 | $40.44 | $42.71 | $13.41 | 3,083,210 |
| 2015-11-23 | $41.30 | $43.10 | $40.50 | $41.25 | $12.95 | 3,438,610 |
| 2015-11-20 | $41.58 | $41.80 | $40.50 | $40.90 | $12.84 | 2,697,840 |
| 2015-11-19 | $39.97 | $41.06 | $39.90 | $40.99 | $12.87 | 1,899,670 |
| 2015-11-18 | $41.45 | $41.64 | $39.80 | $39.90 | $12.53 | 2,212,280 |
| 2015-11-17 | $42.22 | $43.50 | $40.50 | $41.41 | $13.01 | 4,170,890 |
| 2015-11-16 | $39.90 | $41.85 | $39.20 | $41.80 | $13.13 | 2,209,250 |
| 2015-11-13 | $43.32 | $43.75 | $40.80 | $41.02 | $12.88 | 3,030,310 |
| 2015-11-12 | $44.40 | $44.90 | $42.50 | $43.79 | $13.75 | 2,617,690 |
| 2015-11-11 | $44.30 | $44.91 | $43.42 | $44.53 | $13.98 | 2,069,100 |
| 2015-11-10 | $43.99 | $46.30 | $43.85 | $44.72 | $14.04 | 2,698,950 |
| 2015-11-09 | $41.06 | $43.88 | $41.01 | $43.67 | $13.71 | 3,330,860 |
| 2015-11-06 | $41.80 | $42.48 | $41.36 | $42.00 | $13.19 | 2,690,550 |
| 2015-11-05 | $41.00 | $42.59 | $40.51 | $41.80 | $13.13 | 2,748,020 |
| 2015-11-04 | $39.28 | $41.79 | $39.28 | $41.55 | $13.05 | 2,189,840 |
| 2015-11-03 | $41.10 | $41.40 | $39.00 | $39.28 | $12.34 | 2,340,180 |
| 2015-11-02 | $39.05 | $43.68 | $39.05 | $40.54 | $12.73 | 2,286,900 |
| 2015-10-30 | $41.42 | $43.00 | $39.61 | $41.43 | $13.01 | 2,721,510 |
| 2015-10-29 | $42.80 | $42.80 | $40.50 | $41.75 | $13.11 | 2,284,500 |
| 2015-10-28 | $39.65 | $44.45 | $39.65 | $41.70 | $13.10 | 6,554,860 |
| 2015-10-27 | $40.90 | $40.98 | $37.80 | $40.60 | $12.75 | 3,266,770 |
| 2015-10-26 | $43.50 | $43.58 | $39.00 | $40.75 | $12.80 | 7,255,010 |
| 2015-10-23 | $36.68 | $39.88 | $35.41 | $39.88 | $12.52 | 5,311,980 |
| 2015-10-22 | $35.43 | $37.17 | $34.37 | $36.25 | $11.38 | 3,437,240 |
| 2015-10-21 | $36.99 | $37.99 | $33.88 | $34.36 | $10.79 | 4,226,040 |
| 2015-10-20 | $38.00 | $38.79 | $36.45 | $37.15 | $11.67 | 3,915,300 |
| 2015-10-19 | $35.95 | $37.28 | $35.23 | $37.05 | $11.64 | 4,485,970 |
| 2015-10-16 | $36.00 | $36.95 | $34.80 | $35.36 | $11.11 | 3,524,280 |
| 2015-10-15 | $34.00 | $35.69 | $33.50 | $35.35 | $11.10 | 3,436,840 |
| 2015-10-14 | $34.90 | $36.01 | $33.89 | $34.35 | $10.79 | 5,977,970 |
| 2015-10-13 | $32.00 | $34.35 | $31.85 | $34.35 | $10.79 | 4,819,620 |
| 2015-10-12 | $29.50 | $31.39 | $29.50 | $31.23 | $9.81 | 5,136,450 |
| 2015-10-09 | $29.45 | $29.77 | $29.00 | $29.42 | $9.24 | 2,186,090 |
| 2015-10-08 | $29.74 | $30.20 | $28.60 | $29.44 | $9.25 | 2,196,010 |
| 2015-10-07 | $28.45 | $28.45 | $28.45 | $28.45 | $8.93 | 0 |
| 2015-10-06 | $28.45 | $28.45 | $28.45 | $28.45 | $8.93 | 0 |
| 2015-10-05 | $28.45 | $28.45 | $28.45 | $28.45 | $8.93 | 0 |
| 2015-10-02 | $28.45 | $28.45 | $28.45 | $28.45 | $8.93 | 0 |
| 2015-10-01 | $28.45 | $28.45 | $28.45 | $28.45 | $8.93 | 0 |
| 2015-09-30 | $28.37 | $29.00 | $28.01 | $28.45 | $8.93 | 1,691,490 |
| 2015-09-29 | $28.03 | $28.97 | $27.74 | $28.28 | $8.88 | 1,980,560 |
| 2015-09-28 | $28.05 | $29.37 | $27.00 | $29.00 | $9.11 | 3,355,160 |
| 2015-09-25 | $27.50 | $29.11 | $26.50 | $28.21 | $8.86 | 3,952,940 |
| 2015-09-24 | $27.98 | $28.56 | $27.64 | $27.85 | $8.75 | 1,779,060 |
| 2015-09-23 | $27.00 | $28.39 | $27.00 | $27.73 | $8.71 | 2,350,320 |
| 2015-09-22 | $28.55 | $28.88 | $27.06 | $27.78 | $8.72 | 3,458,020 |
| 2015-09-21 | $26.45 | $28.74 | $26.45 | $28.55 | $8.97 | 3,593,260 |
| 2015-09-18 | $26.99 | $28.00 | $26.50 | $27.20 | $8.54 | 3,921,810 |
| 2015-09-17 | $25.80 | $28.09 | $25.44 | $26.13 | $8.21 | 4,994,350 |
| 2015-09-16 | $23.60 | $25.96 | $23.01 | $25.96 | $8.15 | 4,916,690 |
| 2015-09-15 | $23.80 | $24.51 | $22.20 | $23.60 | $7.41 | 3,898,550 |
| 2015-09-14 | $26.94 | $28.55 | $23.48 | $24.20 | $7.60 | 4,889,730 |
| 2015-09-11 | $25.20 | $26.50 | $25.20 | $26.08 | $8.19 | 1,871,250 |
| 2015-09-10 | $24.80 | $26.28 | $24.41 | $25.65 | $8.06 | 2,605,660 |
| 2015-09-09 | $25.08 | $26.60 | $25.01 | $25.55 | $8.02 | 3,177,860 |
| 2015-09-08 | $22.80 | $24.98 | $22.51 | $24.79 | $7.79 | 2,554,020 |
| 2015-09-07 | $22.25 | $23.53 | $22.00 | $22.80 | $7.16 | 3,624,220 |
| 2015-09-04 | $21.39 | $21.39 | $21.39 | $21.39 | $6.72 | 0 |
| 2015-09-03 | $21.39 | $21.39 | $21.39 | $21.39 | $6.72 | 0 |
| 2015-09-02 | $21.80 | $24.57 | $21.39 | $21.39 | $6.72 | 3,318,370 |
| 2015-09-01 | $26.27 | $26.27 | $23.77 | $23.77 | $7.47 | 2,526,940 |
| 2015-08-31 | $27.89 | $28.61 | $26.03 | $26.41 | $8.29 | 3,000,080 |
| 2015-08-28 | $26.90 | $28.73 | $26.20 | $28.63 | $8.99 | 3,774,720 |
| 2015-08-27 | $27.92 | $28.25 | $25.12 | $26.75 | $8.40 | 4,993,870 |
| 2015-08-26 | $27.91 | $32.00 | $27.91 | $27.91 | $8.77 | 6,877,060 |
| 2015-08-25 | $31.01 | $31.01 | $31.01 | $31.01 | $9.74 | 189,400 |
| 2015-08-24 | $34.45 | $34.45 | $34.45 | $34.45 | $10.82 | 84,200 |
| 2015-08-21 | $38.28 | $38.28 | $38.28 | $38.28 | $12.02 | 0 |
| 2015-08-20 | $38.28 | $38.28 | $38.28 | $38.28 | $12.02 | 0 |
| 2015-08-19 | $38.28 | $38.28 | $38.28 | $38.28 | $12.02 | 0 |
| 2015-08-18 | $38.28 | $38.28 | $38.28 | $38.28 | $12.02 | 0 |
| 2015-08-17 | $38.28 | $38.28 | $38.28 | $38.28 | $12.02 | 0 |
| 2015-08-14 | $39.38 | $39.58 | $38.10 | $38.28 | $12.02 | 2,992,160 |
| 2015-08-13 | $39.15 | $39.58 | $37.80 | $39.40 | $12.37 | 3,455,640 |
| 2015-08-12 | $37.05 | $39.50 | $36.50 | $39.10 | $12.28 | 5,248,970 |
| 2015-08-11 | $36.99 | $38.64 | $36.18 | $37.65 | $11.82 | 4,933,630 |
| 2015-08-10 | $35.71 | $37.30 | $34.86 | $37.30 | $11.71 | 5,282,110 |
| 2015-08-07 | $32.86 | $34.55 | $32.86 | $34.48 | $10.83 | 3,606,090 |
| 2015-08-06 | $32.30 | $33.50 | $31.70 | $32.59 | $10.24 | 2,461,430 |
| 2015-08-05 | $33.00 | $34.60 | $32.57 | $32.85 | $10.32 | 4,186,060 |
| 2015-08-04 | $32.18 | $33.80 | $30.83 | $33.30 | $10.46 | 4,639,870 |
| 2015-08-03 | $30.60 | $32.60 | $28.65 | $30.78 | $9.67 | 3,081,960 |
| 2015-07-31 | $32.15 | $33.63 | $31.05 | $31.83 | $10.00 | 2,208,130 |
| 2015-07-30 | $34.00 | $35.39 | $33.00 | $33.11 | $10.40 | 3,201,020 |
| 2015-07-29 | $30.99 | $33.95 | $29.99 | $33.95 | $10.66 | 3,468,930 |
| 2015-07-28 | $30.62 | $32.96 | $29.74 | $30.87 | $9.69 | 4,206,940 |
| 2015-07-27 | $35.20 | $37.00 | $33.04 | $33.04 | $10.38 | 4,881,540 |
| 2015-07-24 | $37.95 | $38.60 | $36.51 | $36.71 | $11.53 | 4,126,350 |
| 2015-07-23 | $37.90 | $38.75 | $36.50 | $38.03 | $11.94 | 4,102,900 |
| 2015-07-22 | $35.20 | $37.38 | $35.20 | $37.05 | $11.64 | 4,678,210 |
| 2015-07-21 | $35.07 | $36.66 | $33.88 | $36.00 | $11.31 | 4,731,800 |
| 2015-07-20 | $35.00 | $36.70 | $34.32 | $35.05 | $11.01 | 5,633,410 |
| 2015-07-17 | $32.90 | $35.58 | $32.70 | $35.41 | $11.12 | 4,916,050 |
| 2015-07-16 | $31.39 | $33.38 | $28.40 | $32.52 | $10.21 | 6,156,690 |
| 2015-07-15 | $33.36 | $34.00 | $31.39 | $31.39 | $9.86 | 3,879,050 |
| 2015-07-14 | $34.50 | $37.37 | $33.00 | $34.88 | $10.95 | 8,629,580 |
| 2015-07-13 | $33.10 | $33.97 | $30.98 | $33.97 | $10.67 | 8,574,980 |
| 2015-07-10 | $30.08 | $30.88 | $28.50 | $30.88 | $9.70 | 6,902,560 |
| 2015-07-09 | $25.20 | $28.07 | $24.00 | $28.07 | $8.82 | 6,648,710 |
| 2015-07-08 | $22.77 | $26.29 | $22.77 | $25.52 | $8.01 | 11,175,690 |
| 2015-07-07 | $28.10 | $28.10 | $25.30 | $25.30 | $7.95 | 3,039,300 |
| 2015-07-06 | $33.55 | $33.55 | $27.45 | $28.11 | $8.83 | 6,533,320 |
| 2015-07-03 | $30.10 | $34.50 | $29.89 | $30.50 | $9.58 | 4,876,580 |
| 2015-07-02 | $36.01 | $37.50 | $33.21 | $33.21 | $10.43 | 3,536,340 |
| 2015-07-01 | $38.75 | $40.40 | $35.41 | $36.90 | $11.59 | 3,762,530 |
| 2015-06-30 | $36.02 | $40.40 | $33.26 | $38.94 | $12.23 | 4,704,320 |
| 2015-06-29 | $42.90 | $42.90 | $36.95 | $36.95 | $11.60 | 4,598,340 |
| 2015-06-26 | $43.60 | $43.61 | $41.05 | $41.05 | $12.89 | 3,459,580 |
| 2015-06-25 | $49.14 | $51.48 | $44.89 | $45.61 | $14.32 | 3,253,680 |
| 2015-06-24 | $47.30 | $49.02 | $46.80 | $48.38 | $15.19 | 2,235,980 |
| 2015-06-23 | $45.87 | $47.60 | $42.00 | $47.05 | $14.78 | 2,945,010 |
| 2015-06-22 | $45.86 | $45.86 | $45.86 | $45.86 | $14.40 | 0 |
| 2015-06-19 | $49.99 | $50.00 | $45.86 | $45.86 | $14.40 | 2,511,550 |
| 2015-06-18 | $54.00 | $54.70 | $50.02 | $50.95 | $16.00 | 2,792,650 |
| 2015-06-17 | $53.00 | $55.00 | $50.80 | $54.46 | $17.10 | 2,409,680 |
Yonker Environmental Protection Company Ltd (300187) News Headlines
Recent Yonker Environmental Protection Company Ltd (300187) News
Similar Companies to Yonker Environmental Protection Company Ltd (300187) 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 | -- | -- | -- |