Hebei Changshan Biochmcl Phrmctcl Company Ltd (300255) Exchange: SHE
Data as of July 17, 2025
$27.51 ($1.81) 7.04%
Hebei Changshan Biochmcl Phrmctcl Company Ltd - Daily Information
Click for more stock information on Hebei Changshan Biochmcl Phrmctcl Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $25.70 |
| Previous Close | $27.51 |
| High | $28.20 |
| Low | $25.53 |
| Adjusted Open | $25.70 |
| Previous Adjusted Close | $27.51 |
| Adjusted High | $28.20 |
| Adjusted Low | $25.53 |
About Hebei Changshan Biochmcl Phrmctcl Company Ltd (300255)
Hebei Changshan Biochemical Pharmaceutical Co., Ltd is principally engaged in the research, development, manufacture and distribution of pharmaceutical products. The Company primarily provides heparinum product series. The Company provides sodium heparin pharmaceutical raw materials, including products for injection and non-injection, as well as low-molecular-weight heparin calcium for injection and sodium heparin for injection. The Company's products are applied primarily in the prevention and treatment of cerebral vascular diseases, hardened arteries, myocardial infarction and phlebitis, among others. It distributes its products in domestic and overseas markets.
Invest in Hebei Changshan Biochmcl Phrmctcl Company Ltd (300255)
Historical Stock Data for Hebei Changshan Biochmcl Phrmctcl Company Ltd (300255)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $25.70 | $28.20 | $25.53 | $27.51 | $27.51 | 49,808,570 |
| 2025-05-22 | $26.57 | $26.83 | $25.70 | $25.70 | $25.70 | 29,548,860 |
| 2025-05-21 | $25.62 | $27.16 | $25.37 | $26.88 | $26.88 | 45,699,110 |
| 2025-05-20 | $25.52 | $25.85 | $25.26 | $25.62 | $25.62 | 21,957,140 |
| 2025-05-19 | $25.20 | $25.64 | $24.70 | $25.50 | $25.50 | 22,921,500 |
| 2025-05-16 | $25.73 | $25.90 | $24.56 | $25.49 | $25.49 | 24,876,480 |
| 2025-05-15 | $25.54 | $25.82 | $24.92 | $25.50 | $25.50 | 29,079,960 |
| 2025-05-14 | $25.73 | $25.99 | $25.20 | $25.55 | $25.55 | 30,894,020 |
| 2025-05-13 | $25.92 | $26.32 | $25.19 | $25.26 | $25.26 | 40,763,460 |
| 2025-05-12 | $26.35 | $26.85 | $25.85 | $25.91 | $25.91 | 40,092,450 |
| 2025-05-09 | $26.34 | $27.78 | $25.90 | $25.99 | $25.99 | 57,149,680 |
| 2025-05-08 | $28.20 | $29.90 | $26.10 | $26.63 | $26.63 | 95,542,400 |
| 2025-05-07 | $24.05 | $28.24 | $24.04 | $28.24 | $28.24 | 97,417,650 |
| 2025-05-06 | $21.30 | $23.81 | $21.21 | $23.53 | $23.53 | 47,207,970 |
| 2025-04-30 | $20.59 | $21.08 | $20.52 | $21.03 | $21.03 | 16,394,130 |
| 2025-04-29 | $20.56 | $20.71 | $20.23 | $20.59 | $20.59 | 11,077,300 |
| 2025-04-28 | $20.60 | $20.88 | $20.27 | $20.54 | $20.54 | 9,071,500 |
| 2025-04-25 | $20.82 | $20.98 | $20.50 | $20.58 | $20.58 | 11,855,050 |
| 2025-04-24 | $20.90 | $21.50 | $20.72 | $20.81 | $20.81 | 20,851,740 |
| 2025-04-23 | $20.75 | $21.00 | $20.60 | $20.80 | $20.80 | 15,662,900 |
| 2025-04-22 | $20.44 | $20.98 | $20.44 | $20.49 | $20.49 | 17,957,560 |
| 2025-04-21 | $19.21 | $21.07 | $19.21 | $20.50 | $20.50 | 27,939,360 |
| 2025-04-18 | $20.23 | $20.65 | $19.89 | $19.96 | $19.96 | 14,473,270 |
| 2025-04-17 | $19.80 | $20.14 | $19.71 | $19.88 | $19.88 | 12,144,420 |
| 2025-04-16 | $20.69 | $20.69 | $19.35 | $19.70 | $19.70 | 16,829,040 |
| 2025-04-15 | $20.24 | $20.44 | $19.86 | $20.19 | $20.19 | 18,162,460 |
| 2025-04-14 | $21.07 | $21.46 | $20.18 | $20.27 | $20.27 | 28,914,550 |
| 2025-04-11 | $18.03 | $21.60 | $18.03 | $20.31 | $20.31 | 41,528,060 |
| 2025-04-10 | $17.90 | $18.65 | $17.88 | $18.30 | $18.30 | 20,843,020 |
| 2025-04-09 | $16.75 | $17.68 | $15.75 | $17.49 | $17.49 | 23,885,270 |
| 2025-04-08 | $17.01 | $17.68 | $16.92 | $17.21 | $17.21 | 19,948,040 |
| 2025-04-07 | $18.51 | $18.84 | $16.24 | $16.70 | $16.70 | 28,876,510 |
| 2025-04-03 | $19.50 | $19.88 | $19.33 | $19.55 | $19.55 | 10,095,780 |
| 2025-04-02 | $19.90 | $20.01 | $19.61 | $19.70 | $19.70 | 11,344,900 |
| 2025-04-01 | $19.62 | $20.40 | $19.47 | $20.00 | $20.00 | 18,519,000 |
| 2025-03-31 | $19.66 | $19.93 | $19.31 | $19.45 | $19.45 | 12,598,260 |
| 2025-03-28 | $20.15 | $20.60 | $19.88 | $19.95 | $19.95 | 16,432,080 |
| 2025-03-27 | $19.60 | $20.50 | $19.39 | $20.24 | $20.24 | 19,383,000 |
| 2025-03-26 | $19.25 | $19.95 | $19.24 | $19.75 | $19.75 | 10,106,640 |
| 2025-03-25 | $19.94 | $20.10 | $19.23 | $19.26 | $19.26 | 10,933,700 |
| 2025-03-24 | $20.29 | $20.61 | $19.77 | $19.97 | $19.97 | 15,065,330 |
| 2025-03-21 | $19.95 | $20.93 | $19.66 | $20.50 | $20.50 | 21,344,080 |
| 2025-03-20 | $20.15 | $20.25 | $19.81 | $19.85 | $19.85 | 9,084,000 |
| 2025-03-19 | $20.21 | $20.50 | $20.06 | $20.09 | $20.09 | 10,974,600 |
| 2025-03-18 | $20.30 | $20.65 | $20.18 | $20.23 | $20.23 | 10,820,600 |
| 2025-03-17 | $20.02 | $20.50 | $19.85 | $20.34 | $20.34 | 13,537,300 |
| 2025-03-14 | $19.53 | $20.28 | $19.53 | $20.10 | $20.10 | 16,084,800 |
| 2025-03-13 | $19.97 | $20.09 | $19.23 | $19.48 | $19.48 | 14,150,520 |
| 2025-03-12 | $20.10 | $20.20 | $19.91 | $19.96 | $19.96 | 10,492,160 |
| 2025-03-11 | $20.10 | $20.18 | $19.60 | $19.98 | $19.98 | 13,977,160 |
| 2025-03-10 | $20.38 | $20.70 | $20.35 | $20.40 | $20.40 | 13,083,600 |
| 2025-03-07 | $21.00 | $21.15 | $20.28 | $20.38 | $20.38 | 20,109,180 |
| 2025-03-06 | $20.95 | $21.27 | $20.75 | $21.16 | $21.16 | 20,444,010 |
| 2025-03-05 | $20.61 | $21.50 | $20.48 | $20.98 | $20.98 | 26,015,660 |
| 2025-03-04 | $21.02 | $21.09 | $20.35 | $20.59 | $20.59 | 21,742,660 |
| 2025-03-03 | $20.43 | $21.38 | $20.11 | $21.24 | $21.24 | 36,843,190 |
| 2025-02-28 | $20.38 | $20.95 | $20.00 | $20.01 | $20.01 | 25,618,250 |
| 2025-02-27 | $20.32 | $20.96 | $20.02 | $20.22 | $20.22 | 17,511,820 |
| 2025-02-26 | $20.44 | $20.73 | $20.17 | $20.42 | $20.42 | 18,829,750 |
| 2025-02-25 | $20.20 | $20.76 | $19.99 | $20.47 | $20.47 | 18,736,070 |
| 2025-02-24 | $20.34 | $21.09 | $20.22 | $20.50 | $20.50 | 29,181,880 |
| 2025-02-20 | $20.57 | $20.95 | $20.10 | $20.27 | $20.27 | 25,789,340 |
| 2025-02-19 | $20.99 | $21.28 | $20.23 | $20.58 | $20.58 | 38,777,540 |
| 2025-02-18 | $18.80 | $22.33 | $18.53 | $20.97 | $20.97 | 59,672,530 |
| 2025-02-17 | $18.50 | $19.34 | $18.47 | $18.88 | $18.88 | 24,468,440 |
| 2025-02-14 | $18.70 | $19.45 | $18.45 | $18.46 | $18.46 | 25,720,620 |
| 2025-02-13 | $18.52 | $18.68 | $18.06 | $18.15 | $18.15 | 15,808,500 |
| 2025-02-12 | $18.53 | $18.77 | $18.24 | $18.63 | $18.63 | 17,036,920 |
| 2025-02-11 | $19.36 | $19.37 | $18.61 | $18.66 | $18.66 | 18,613,830 |
| 2025-02-10 | $18.58 | $19.41 | $18.52 | $19.40 | $19.40 | 23,448,680 |
| 2025-02-07 | $18.47 | $19.12 | $18.34 | $18.79 | $18.79 | 23,080,490 |
| 2025-02-06 | $18.31 | $18.50 | $17.85 | $18.47 | $18.47 | 17,893,210 |
| 2025-02-05 | $18.39 | $18.75 | $18.19 | $18.38 | $18.38 | 12,841,200 |
| 2025-01-27 | $19.09 | $19.25 | $18.07 | $18.32 | $18.32 | 16,339,660 |
| 2025-01-24 | $18.15 | $19.75 | $18.15 | $18.75 | $18.75 | 33,568,360 |
| 2025-01-23 | $18.98 | $19.29 | $18.01 | $18.14 | $18.14 | 18,591,000 |
| 2025-01-22 | $19.20 | $19.33 | $18.60 | $18.72 | $18.72 | 15,125,000 |
| 2025-01-21 | $19.26 | $19.53 | $19.04 | $19.25 | $19.25 | 12,670,920 |
| 2025-01-20 | $19.96 | $20.00 | $19.06 | $19.19 | $19.19 | 20,914,520 |
| 2025-01-17 | $19.93 | $20.15 | $19.72 | $19.83 | $19.83 | 17,538,860 |
| 2025-01-16 | $18.92 | $20.20 | $18.92 | $19.83 | $19.83 | 28,522,950 |
| 2025-01-15 | $18.83 | $19.42 | $18.83 | $18.91 | $18.91 | 20,178,840 |
| 2025-01-14 | $16.82 | $19.27 | $16.77 | $18.87 | $18.87 | 37,400,700 |
| 2025-01-13 | $16.30 | $16.78 | $15.93 | $16.69 | $16.69 | 15,596,340 |
| 2025-01-09 | $17.30 | $18.05 | $17.29 | $17.50 | $17.50 | 18,684,960 |
| 2025-01-08 | $17.36 | $17.66 | $16.60 | $17.49 | $17.49 | 27,867,220 |
| 2025-01-07 | $19.16 | $19.19 | $16.89 | $17.39 | $17.39 | 40,112,600 |
| 2025-01-06 | $19.22 | $19.63 | $19.10 | $19.21 | $19.21 | 15,341,390 |
| 2025-01-03 | $19.91 | $20.31 | $19.34 | $19.34 | $19.34 | 21,104,560 |
| 2025-01-02 | $19.86 | $20.57 | $19.71 | $19.88 | $19.88 | 18,530,760 |
| 2024-12-31 | $20.00 | $20.35 | $19.16 | $19.99 | $19.99 | 17,597,620 |
| 2024-12-30 | $20.58 | $20.68 | $19.91 | $20.07 | $20.07 | 14,416,800 |
| 2024-12-27 | $19.85 | $20.80 | $19.70 | $20.31 | $20.31 | 21,537,220 |
| 2024-12-26 | $20.00 | $20.30 | $19.63 | $19.82 | $19.82 | 23,803,940 |
| 2024-12-25 | $21.40 | $21.49 | $20.19 | $20.19 | $20.19 | 29,099,110 |
| 2024-12-24 | $20.19 | $21.61 | $20.12 | $21.19 | $21.19 | 39,296,870 |
| 2024-12-23 | $19.63 | $21.00 | $19.17 | $20.49 | $20.49 | 39,152,830 |
| 2024-12-20 | $19.15 | $20.46 | $18.31 | $19.77 | $19.77 | 35,490,530 |
| 2024-12-19 | $19.50 | $20.88 | $19.37 | $20.33 | $20.33 | 23,809,380 |
| 2024-12-18 | $19.75 | $20.08 | $19.50 | $19.83 | $19.83 | 13,938,300 |
| 2024-12-17 | $20.30 | $20.38 | $19.48 | $19.53 | $19.53 | 19,282,800 |
| 2024-12-16 | $20.20 | $20.73 | $19.98 | $20.26 | $20.26 | 20,564,220 |
| 2024-12-13 | $21.60 | $21.63 | $20.30 | $20.40 | $20.40 | 35,165,690 |
| 2024-12-12 | $21.06 | $22.06 | $20.91 | $21.72 | $21.72 | 48,775,080 |
| 2024-12-11 | $20.64 | $21.25 | $20.31 | $21.04 | $21.04 | 40,596,360 |
| 2024-12-10 | $19.79 | $22.45 | $19.61 | $20.81 | $20.81 | 64,744,720 |
| 2024-12-09 | $20.04 | $20.20 | $19.03 | $19.24 | $19.24 | 21,230,070 |
| 2024-12-06 | $19.93 | $20.23 | $19.46 | $19.78 | $19.78 | 17,895,810 |
| 2024-12-05 | $19.30 | $19.96 | $19.25 | $19.91 | $19.91 | 18,209,540 |
| 2024-12-04 | $19.87 | $20.15 | $19.30 | $19.42 | $19.42 | 19,892,400 |
| 2024-12-03 | $19.86 | $20.16 | $19.58 | $19.99 | $19.99 | 21,629,100 |
| 2024-12-02 | $19.11 | $20.08 | $19.09 | $19.90 | $19.90 | 24,932,900 |
| 2024-11-29 | $19.03 | $19.29 | $18.60 | $19.23 | $19.23 | 22,444,240 |
| 2024-11-28 | $19.20 | $19.72 | $18.90 | $19.08 | $19.08 | 22,363,140 |
| 2024-11-27 | $18.61 | $19.22 | $18.08 | $19.22 | $19.22 | 25,992,840 |
| 2024-11-26 | $19.37 | $19.64 | $18.59 | $18.66 | $18.66 | 25,054,420 |
| 2024-11-25 | $18.93 | $19.46 | $18.56 | $19.46 | $19.46 | 25,680,200 |
| 2024-11-22 | $20.71 | $20.95 | $18.95 | $18.95 | $18.95 | 41,223,960 |
| 2024-11-21 | $20.40 | $21.20 | $19.81 | $21.10 | $21.10 | 42,325,840 |
| 2024-11-20 | $19.80 | $20.61 | $19.60 | $20.35 | $20.35 | 33,623,870 |
| 2024-11-19 | $19.33 | $20.09 | $19.12 | $19.87 | $19.87 | 36,501,360 |
| 2024-11-18 | $19.55 | $20.21 | $18.61 | $19.19 | $19.19 | 46,067,190 |
| 2024-11-15 | $20.62 | $21.22 | $19.48 | $19.50 | $19.50 | 47,380,090 |
| 2024-11-14 | $21.66 | $22.08 | $20.50 | $20.61 | $20.61 | 42,685,110 |
| 2024-11-13 | $23.00 | $23.10 | $21.58 | $21.95 | $21.95 | 60,380,660 |
| 2024-11-12 | $22.38 | $25.36 | $22.21 | $23.75 | $23.75 | 91,501,650 |
| 2024-11-11 | $21.72 | $22.77 | $21.63 | $22.40 | $22.40 | 44,266,270 |
| 2024-11-08 | $21.66 | $22.58 | $21.66 | $21.97 | $21.97 | 49,726,170 |
| 2024-11-07 | $21.05 | $21.77 | $20.80 | $21.57 | $21.57 | 35,601,310 |
| 2024-11-06 | $21.28 | $22.43 | $21.22 | $21.46 | $21.46 | 47,159,500 |
| 2024-11-05 | $21.19 | $21.85 | $21.03 | $21.38 | $21.38 | 40,393,750 |
| 2024-11-04 | $21.50 | $22.23 | $20.94 | $21.35 | $21.35 | 42,959,880 |
| 2024-11-01 | $22.90 | $23.18 | $20.51 | $20.56 | $20.56 | 66,326,800 |
| 2024-10-31 | $21.94 | $24.16 | $21.89 | $23.18 | $23.18 | 68,125,190 |
| 2024-10-30 | $22.81 | $23.59 | $22.00 | $22.51 | $22.51 | 51,311,960 |
| 2024-10-29 | $23.30 | $24.05 | $22.64 | $22.76 | $22.76 | 54,746,740 |
| 2024-10-28 | $25.15 | $25.65 | $22.80 | $23.31 | $23.31 | 73,126,810 |
| 2024-10-25 | $21.96 | $24.92 | $21.96 | $24.09 | $24.09 | 90,504,040 |
| 2024-10-24 | $20.88 | $22.18 | $20.21 | $21.17 | $21.17 | 81,941,300 |
| 2024-10-23 | $23.00 | $24.46 | $21.66 | $21.97 | $21.97 | 116,873,600 |
| 2024-10-22 | $22.88 | $25.88 | $21.98 | $23.21 | $23.21 | 148,922,210 |
| 2024-10-21 | $18.15 | $21.89 | $17.70 | $21.89 | $21.89 | 119,694,820 |
| 2024-10-18 | $14.59 | $18.24 | $14.58 | $18.24 | $18.24 | 108,918,030 |
| 2024-10-17 | $13.32 | $15.99 | $13.19 | $15.20 | $15.20 | 76,799,170 |
| 2024-10-16 | $12.92 | $13.45 | $12.74 | $13.42 | $13.42 | 41,869,440 |
| 2024-10-15 | $12.45 | $13.44 | $12.45 | $12.68 | $12.68 | 35,666,600 |
| 2024-10-14 | $12.50 | $12.61 | $11.98 | $12.61 | $12.61 | 28,067,630 |
| 2024-10-11 | $12.82 | $12.82 | $11.90 | $12.18 | $12.18 | 34,627,180 |
| 2024-10-10 | $13.20 | $13.94 | $12.99 | $13.01 | $13.01 | 41,907,560 |
| 2024-10-09 | $14.61 | $14.80 | $12.97 | $12.97 | $12.97 | 57,816,790 |
| 2024-10-08 | $15.66 | $15.66 | $13.80 | $15.59 | $15.59 | 67,623,760 |
| 2024-09-30 | $11.88 | $13.26 | $11.61 | $13.05 | $13.05 | 60,582,970 |
| 2024-09-27 | $10.58 | $11.42 | $10.58 | $11.23 | $11.23 | 38,777,240 |
| 2024-09-26 | $10.16 | $10.39 | $10.08 | $10.37 | $10.37 | 19,389,580 |
| 2024-09-25 | $10.07 | $10.43 | $10.00 | $10.18 | $10.18 | 22,365,320 |
| 2024-09-24 | $9.92 | $10.13 | $9.84 | $10.07 | $10.07 | 16,462,200 |
| 2024-09-23 | $10.16 | $10.35 | $9.91 | $9.97 | $9.97 | 13,956,320 |
| 2024-09-20 | $10.46 | $10.57 | $9.71 | $10.14 | $10.14 | 24,813,260 |
| 2024-09-19 | $10.40 | $10.53 | $10.26 | $10.45 | $10.45 | 11,435,230 |
| 2024-09-18 | $10.43 | $10.54 | $10.19 | $10.31 | $10.31 | 11,153,360 |
| 2024-09-13 | $10.40 | $10.57 | $10.34 | $10.45 | $10.45 | 14,273,010 |
| 2024-09-12 | $10.21 | $10.58 | $10.21 | $10.42 | $10.42 | 19,603,850 |
| 2024-09-11 | $10.00 | $10.29 | $9.98 | $10.16 | $10.16 | 13,930,640 |
| 2024-09-10 | $10.04 | $10.10 | $9.85 | $10.09 | $10.09 | 10,793,000 |
| 2024-09-09 | $10.08 | $10.16 | $10.02 | $10.07 | $10.07 | 8,555,240 |
| 2024-09-06 | $10.18 | $10.29 | $10.03 | $10.04 | $10.04 | 10,470,930 |
| 2024-09-05 | $10.08 | $10.20 | $10.05 | $10.18 | $10.18 | 9,568,490 |
| 2024-09-04 | $10.08 | $10.32 | $9.99 | $10.09 | $10.09 | 12,962,140 |
| 2024-09-03 | $10.01 | $10.19 | $9.96 | $10.09 | $10.09 | 11,406,560 |
| 2024-09-02 | $10.09 | $10.26 | $10.02 | $10.03 | $10.03 | 14,991,330 |
| 2024-08-30 | $10.17 | $10.35 | $10.05 | $10.13 | $10.13 | 25,753,360 |
| 2024-08-29 | $9.54 | $10.20 | $9.30 | $10.09 | $10.09 | 36,025,210 |
| 2024-08-28 | $9.00 | $9.20 | $8.91 | $9.17 | $9.17 | 8,584,700 |
| 2024-08-27 | $9.24 | $9.45 | $9.00 | $9.04 | $9.04 | 10,681,760 |
| 2024-08-26 | $9.06 | $9.49 | $9.00 | $9.26 | $9.26 | 13,443,900 |
| 2024-08-23 | $9.11 | $9.17 | $8.95 | $9.10 | $9.10 | 9,019,800 |
| 2024-08-22 | $9.37 | $9.41 | $9.14 | $9.18 | $9.18 | 8,471,600 |
| 2024-08-21 | $9.42 | $9.45 | $9.31 | $9.35 | $9.35 | 6,868,260 |
| 2024-08-20 | $9.51 | $9.56 | $9.35 | $9.38 | $9.38 | 8,363,680 |
| 2024-08-19 | $9.64 | $9.67 | $9.50 | $9.53 | $9.53 | 9,640,600 |
| 2024-08-16 | $9.67 | $9.84 | $9.60 | $9.66 | $9.66 | 11,424,010 |
| 2024-08-15 | $9.75 | $9.87 | $9.60 | $9.72 | $9.72 | 10,814,880 |
| 2024-08-14 | $9.78 | $9.85 | $9.64 | $9.75 | $9.75 | 10,801,200 |
| 2024-08-13 | $9.70 | $9.83 | $9.57 | $9.82 | $9.82 | 13,530,800 |
| 2024-08-12 | $9.71 | $10.04 | $9.66 | $9.81 | $9.81 | 17,863,300 |
| 2024-08-09 | $10.30 | $10.36 | $9.72 | $9.75 | $9.75 | 18,958,970 |
| 2024-08-08 | $10.00 | $10.41 | $9.94 | $9.98 | $9.98 | 23,700,480 |
| 2024-08-07 | $10.10 | $10.25 | $10.00 | $10.07 | $10.07 | 17,717,680 |
| 2024-08-06 | $9.79 | $10.23 | $9.65 | $10.17 | $10.17 | 27,708,140 |
| 2024-08-05 | $9.90 | $10.06 | $9.60 | $9.62 | $9.62 | 23,028,480 |
| 2024-08-02 | $10.01 | $10.30 | $9.97 | $10.05 | $10.05 | 27,576,780 |
| 2024-08-01 | $10.06 | $10.23 | $9.91 | $9.98 | $9.98 | 23,379,980 |
| 2024-07-31 | $9.55 | $10.08 | $9.53 | $9.99 | $9.99 | 30,679,990 |
| 2024-07-30 | $9.36 | $9.65 | $9.31 | $9.54 | $9.54 | 22,350,980 |
| 2024-07-29 | $8.92 | $9.67 | $8.90 | $9.44 | $9.44 | 32,487,750 |
| 2024-07-26 | $8.80 | $8.95 | $8.76 | $8.93 | $8.93 | 10,992,700 |
| 2024-07-25 | $8.79 | $8.87 | $8.65 | $8.74 | $8.74 | 10,201,900 |
| 2024-07-24 | $9.05 | $9.12 | $8.77 | $8.80 | $8.80 | 14,547,230 |
| 2024-07-23 | $9.35 | $9.45 | $9.05 | $9.06 | $9.06 | 11,550,400 |
| 2024-07-22 | $9.22 | $9.44 | $9.13 | $9.37 | $9.37 | 14,502,960 |
| 2024-07-19 | $9.19 | $9.28 | $9.12 | $9.19 | $9.19 | 9,236,510 |
| 2024-07-18 | $9.06 | $9.24 | $8.95 | $9.20 | $9.20 | 12,290,900 |
| 2024-07-17 | $9.36 | $9.43 | $9.12 | $9.13 | $9.13 | 13,696,100 |
| 2024-07-16 | $9.18 | $9.59 | $9.13 | $9.34 | $9.34 | 13,947,500 |
| 2024-07-15 | $9.41 | $9.46 | $9.17 | $9.21 | $9.21 | 11,435,200 |
| 2024-07-12 | $9.49 | $9.70 | $9.39 | $9.44 | $9.44 | 15,196,600 |
| 2024-07-11 | $9.38 | $9.55 | $9.35 | $9.44 | $9.44 | 18,142,350 |
| 2024-07-10 | $9.28 | $9.42 | $9.15 | $9.16 | $9.16 | 13,667,100 |
| 2024-07-09 | $9.30 | $9.37 | $8.89 | $9.34 | $9.34 | 21,318,620 |
| 2024-07-08 | $9.67 | $9.68 | $9.26 | $9.34 | $9.34 | 15,094,910 |
| 2024-07-05 | $9.29 | $9.74 | $9.09 | $9.61 | $9.61 | 22,765,720 |
| 2024-07-04 | $9.49 | $9.59 | $9.19 | $9.22 | $9.22 | 15,296,900 |
| 2024-07-03 | $9.80 | $9.80 | $9.51 | $9.53 | $9.53 | 15,612,110 |
| 2024-07-02 | $10.02 | $10.15 | $9.83 | $9.86 | $9.86 | 15,007,210 |
| 2024-07-01 | $9.92 | $10.06 | $9.81 | $10.03 | $10.03 | 16,385,600 |
| 2024-06-28 | $10.38 | $10.52 | $9.98 | $10.02 | $10.02 | 24,749,400 |
| 2024-06-27 | $10.47 | $10.90 | $10.24 | $10.25 | $10.25 | 34,761,800 |
| 2024-06-26 | $10.00 | $10.78 | $9.95 | $10.63 | $10.63 | 40,772,720 |
| 2024-06-25 | $9.77 | $10.34 | $9.55 | $10.04 | $10.04 | 29,786,490 |
| 2024-06-24 | $10.55 | $10.60 | $9.79 | $9.82 | $9.82 | 32,873,990 |
| 2024-06-21 | $10.51 | $11.30 | $10.40 | $10.77 | $10.77 | 43,122,470 |
| 2024-06-20 | $9.95 | $11.65 | $9.95 | $10.79 | $10.79 | 56,574,430 |
| 2024-06-19 | $10.00 | $10.18 | $9.95 | $9.95 | $9.95 | 14,612,300 |
| 2024-06-18 | $9.81 | $10.12 | $9.79 | $10.06 | $10.06 | 19,148,020 |
| 2024-06-17 | $9.90 | $10.03 | $9.74 | $9.78 | $9.78 | 10,778,100 |
| 2024-06-14 | $9.80 | $9.95 | $9.72 | $9.91 | $9.91 | 11,068,900 |
| 2024-06-13 | $9.90 | $9.98 | $9.76 | $9.80 | $9.80 | 11,672,100 |
| 2024-06-12 | $9.68 | $10.02 | $9.68 | $9.94 | $9.94 | 18,323,580 |
| 2024-06-11 | $9.88 | $9.91 | $9.66 | $9.75 | $9.75 | 16,173,810 |
| 2024-06-07 | $9.61 | $10.08 | $9.61 | $9.93 | $9.93 | 21,165,220 |
| 2024-06-06 | $9.89 | $10.01 | $9.39 | $9.48 | $9.48 | 21,341,640 |
| 2024-06-05 | $10.18 | $10.22 | $9.96 | $9.96 | $9.96 | 11,987,710 |
| 2024-06-04 | $10.01 | $10.17 | $9.99 | $10.12 | $10.12 | 10,075,500 |
| 2024-06-03 | $10.25 | $10.26 | $9.98 | $10.07 | $10.07 | 14,869,710 |
| 2024-05-31 | $10.25 | $10.44 | $10.25 | $10.35 | $10.35 | 10,166,200 |
| 2024-05-30 | $10.30 | $10.38 | $10.22 | $10.27 | $10.27 | 8,340,040 |
| 2024-05-29 | $10.53 | $10.54 | $10.29 | $10.34 | $10.34 | 12,414,200 |
| 2024-05-28 | $10.51 | $10.63 | $10.43 | $10.49 | $10.49 | 10,601,200 |
| 2024-05-27 | $10.43 | $10.60 | $10.33 | $10.60 | $10.60 | 15,516,330 |
| 2024-05-24 | $10.63 | $10.72 | $10.40 | $10.40 | $10.40 | 14,549,980 |
| 2024-05-23 | $10.80 | $10.88 | $10.52 | $10.56 | $10.56 | 22,516,660 |
| 2024-05-22 | $11.18 | $11.36 | $10.94 | $11.02 | $11.02 | 20,393,040 |
| 2024-05-21 | $11.11 | $11.14 | $10.79 | $10.92 | $10.92 | 22,453,250 |
| 2024-05-20 | $11.00 | $11.18 | $10.91 | $11.09 | $11.09 | 22,768,910 |
| 2024-05-17 | $11.65 | $11.67 | $11.25 | $11.34 | $11.34 | 20,204,100 |
| 2024-05-16 | $11.21 | $11.64 | $11.10 | $11.55 | $11.55 | 31,937,230 |
| 2024-05-15 | $11.15 | $11.65 | $10.97 | $11.30 | $11.30 | 28,305,700 |
| 2024-05-14 | $11.27 | $11.37 | $11.12 | $11.20 | $11.20 | 17,905,650 |
| 2024-05-13 | $11.48 | $11.74 | $11.12 | $11.19 | $11.19 | 25,899,490 |
| 2024-05-10 | $11.86 | $11.97 | $11.45 | $11.49 | $11.49 | 29,213,670 |
| 2024-05-09 | $11.80 | $12.04 | $11.78 | $11.86 | $11.86 | 26,548,110 |
| 2024-05-08 | $12.03 | $12.29 | $11.65 | $11.97 | $11.97 | 41,628,810 |
| 2024-05-07 | $12.00 | $12.38 | $11.96 | $12.10 | $12.10 | 43,116,800 |
| 2024-05-06 | $11.88 | $12.45 | $11.72 | $12.19 | $12.19 | 56,715,420 |
| 2024-04-30 | $11.91 | $12.25 | $11.63 | $11.67 | $11.67 | 45,694,800 |
| 2024-04-29 | $12.44 | $12.69 | $12.12 | $12.18 | $12.18 | 69,263,970 |
| 2024-04-26 | $12.69 | $13.00 | $11.89 | $11.97 | $11.97 | 106,347,240 |
| 2024-04-25 | $11.76 | $11.77 | $11.30 | $11.77 | $11.77 | 45,217,960 |
| 2024-04-24 | $9.82 | $9.89 | $9.54 | $9.81 | $9.81 | 23,111,070 |
| 2024-04-23 | $9.78 | $9.86 | $9.60 | $9.70 | $9.70 | 23,250,110 |
| 2024-04-22 | $9.70 | $10.20 | $9.70 | $9.93 | $9.93 | 30,532,020 |
| 2024-04-19 | $9.53 | $9.90 | $9.52 | $9.69 | $9.69 | 20,778,400 |
| 2024-04-18 | $9.76 | $10.19 | $9.71 | $9.75 | $9.75 | 32,155,380 |
| 2024-04-17 | $9.42 | $9.82 | $9.41 | $9.79 | $9.79 | 26,359,260 |
| 2024-04-16 | $9.61 | $9.91 | $9.18 | $9.32 | $9.32 | 32,313,010 |
| 2024-04-15 | $10.10 | $10.15 | $9.55 | $9.73 | $9.73 | 26,126,470 |
| 2024-04-12 | $10.32 | $10.37 | $10.09 | $10.13 | $10.13 | 18,633,230 |
| 2024-04-11 | $10.30 | $10.51 | $10.21 | $10.27 | $10.27 | 20,614,190 |
| 2024-04-10 | $10.90 | $10.90 | $10.34 | $10.40 | $10.40 | 28,690,600 |
| 2024-04-09 | $10.81 | $10.99 | $10.69 | $10.96 | $10.96 | 19,541,790 |
| 2024-04-08 | $11.22 | $11.29 | $10.71 | $10.78 | $10.78 | 28,203,480 |
| 2024-04-03 | $11.22 | $11.65 | $11.10 | $11.39 | $11.39 | 25,338,340 |
| 2024-04-02 | $11.62 | $11.69 | $11.17 | $11.22 | $11.22 | 26,141,160 |
| 2024-04-01 | $11.40 | $11.75 | $11.32 | $11.69 | $11.69 | 26,336,340 |
| 2024-03-29 | $11.47 | $11.78 | $11.38 | $11.44 | $11.44 | 23,718,730 |
| 2024-03-28 | $11.21 | $11.87 | $10.90 | $11.63 | $11.63 | 42,064,230 |
| 2024-03-27 | $11.32 | $11.89 | $11.22 | $11.38 | $11.38 | 40,923,570 |
| 2024-03-26 | $11.70 | $11.88 | $11.27 | $11.35 | $11.35 | 31,136,520 |
| 2024-03-25 | $12.08 | $12.28 | $11.61 | $11.61 | $11.61 | 34,116,740 |
| 2024-03-22 | $12.08 | $12.40 | $11.79 | $12.25 | $12.25 | 49,493,950 |
| 2024-03-21 | $12.46 | $12.56 | $12.08 | $12.17 | $12.17 | 51,179,870 |
| 2024-03-20 | $12.69 | $12.79 | $12.41 | $12.61 | $12.61 | 50,877,360 |
| 2024-03-19 | $12.90 | $13.18 | $12.81 | $12.90 | $12.90 | 42,662,320 |
| 2024-03-18 | $12.91 | $13.18 | $12.68 | $13.04 | $13.04 | 53,879,200 |
| 2024-03-15 | $12.99 | $13.32 | $12.73 | $13.03 | $13.03 | 55,302,030 |
| 2024-03-14 | $13.90 | $14.34 | $12.84 | $12.99 | $12.99 | 98,237,210 |
| 2024-03-13 | $12.59 | $13.39 | $12.28 | $13.38 | $13.38 | 85,632,710 |
| 2024-03-12 | $12.29 | $12.84 | $12.25 | $12.63 | $12.63 | 56,906,210 |
| 2024-03-11 | $12.15 | $12.58 | $12.14 | $12.43 | $12.43 | 44,923,690 |
| 2024-03-08 | $12.50 | $12.80 | $12.30 | $12.33 | $12.33 | 61,554,270 |
| 2024-03-07 | $12.70 | $13.05 | $11.97 | $11.98 | $11.98 | 67,925,510 |
| 2024-03-06 | $13.15 | $13.39 | $12.80 | $13.00 | $13.00 | 57,182,130 |
| 2024-03-05 | $12.79 | $13.31 | $12.46 | $13.15 | $13.15 | 80,861,880 |
| 2024-03-04 | $12.40 | $13.42 | $12.20 | $13.08 | $13.08 | 86,819,730 |
| 2024-03-01 | $12.00 | $12.65 | $11.77 | $12.38 | $12.38 | 80,960,710 |
| 2024-02-29 | $11.66 | $12.35 | $11.66 | $12.20 | $12.20 | 75,963,060 |
| 2024-02-28 | $13.50 | $14.10 | $11.60 | $11.81 | $11.81 | 116,315,230 |
| 2024-02-27 | $12.04 | $12.70 | $11.93 | $12.67 | $12.67 | 92,438,810 |
| 2024-02-26 | $12.03 | $12.62 | $11.77 | $12.10 | $12.10 | 86,827,120 |
| 2024-02-23 | $11.56 | $12.35 | $11.55 | $12.25 | $12.25 | 95,489,180 |
| 2024-02-22 | $11.00 | $12.30 | $11.00 | $11.81 | $11.81 | 105,101,530 |
| 2024-02-21 | $11.01 | $11.46 | $10.65 | $11.21 | $11.21 | 101,948,800 |
| 2024-02-20 | $9.49 | $11.72 | $9.40 | $11.71 | $11.71 | 125,788,040 |
| 2024-02-19 | $9.40 | $10.28 | $9.11 | $9.77 | $9.77 | 76,201,590 |
| 2024-02-08 | $8.45 | $8.75 | $7.80 | $8.69 | $8.69 | 57,774,850 |
| 2024-02-07 | $8.52 | $9.20 | $8.29 | $8.45 | $8.45 | 64,356,580 |
| 2024-02-06 | $7.80 | $8.82 | $7.56 | $8.52 | $8.52 | 54,455,740 |
| 2024-02-05 | $8.46 | $8.49 | $7.60 | $7.80 | $7.80 | 49,578,940 |
| 2024-02-02 | $8.88 | $9.27 | $8.20 | $8.54 | $8.54 | 52,157,160 |
| 2024-02-01 | $8.91 | $9.45 | $8.75 | $8.75 | $8.75 | 49,148,920 |
| 2024-01-31 | $9.09 | $9.49 | $8.66 | $8.71 | $8.71 | 55,961,460 |
| 2024-01-30 | $10.00 | $10.16 | $9.37 | $9.39 | $9.39 | 55,090,150 |
| 2024-01-29 | $10.80 | $11.25 | $10.43 | $10.63 | $10.63 | 67,560,690 |
| 2024-01-26 | $10.41 | $10.66 | $10.17 | $10.28 | $10.28 | 35,172,700 |
| 2024-01-25 | $10.29 | $10.63 | $10.24 | $10.56 | $10.56 | 35,619,090 |
| 2024-01-24 | $10.28 | $10.42 | $9.96 | $10.34 | $10.34 | 32,222,140 |
| 2024-01-23 | $9.87 | $10.24 | $9.87 | $10.08 | $10.08 | 28,394,490 |
| 2024-01-22 | $10.35 | $10.46 | $9.77 | $9.87 | $9.87 | 34,089,810 |
| 2024-01-19 | $10.62 | $10.80 | $10.44 | $10.49 | $10.49 | 25,703,800 |
| 2024-01-18 | $10.45 | $10.68 | $10.20 | $10.62 | $10.62 | 40,961,720 |
| 2024-01-17 | $11.06 | $11.24 | $10.76 | $10.77 | $10.77 | 33,563,240 |
| 2024-01-16 | $11.36 | $11.46 | $10.86 | $11.12 | $11.12 | 44,923,180 |
| 2024-01-15 | $11.25 | $11.77 | $11.20 | $11.51 | $11.51 | 35,312,610 |
| 2024-01-12 | $11.90 | $12.25 | $11.57 | $11.59 | $11.59 | 39,625,270 |
| 2024-01-11 | $11.76 | $12.16 | $11.68 | $12.00 | $12.00 | 42,925,780 |
| 2024-01-10 | $12.13 | $12.25 | $11.44 | $11.62 | $11.62 | 57,086,370 |
| 2024-01-09 | $12.75 | $12.98 | $12.38 | $12.49 | $12.49 | 33,780,440 |
| 2024-01-08 | $13.18 | $13.18 | $12.16 | $12.49 | $12.49 | 48,322,760 |
| 2024-01-05 | $13.72 | $14.23 | $13.22 | $13.50 | $13.50 | 67,725,000 |
| 2024-01-04 | $13.20 | $14.00 | $12.91 | $13.82 | $13.82 | 80,434,190 |
| 2024-01-03 | $12.85 | $13.28 | $12.71 | $13.00 | $13.00 | 41,975,350 |
| 2024-01-02 | $12.91 | $13.28 | $12.82 | $12.89 | $12.89 | 36,062,650 |
| 2024-01-01 | $13.01 | $13.01 | $13.01 | $13.01 | $13.01 | 0 |
| 2023-12-29 | $12.75 | $13.23 | $12.73 | $13.01 | $13.01 | 40,909,300 |
| 2023-12-28 | $12.80 | $13.27 | $12.10 | $12.95 | $12.95 | 55,712,190 |
| 2023-12-27 | $13.15 | $13.29 | $12.71 | $12.88 | $12.88 | 51,656,560 |
| 2023-12-26 | $13.07 | $13.93 | $12.98 | $13.39 | $13.39 | 64,194,770 |
| 2023-12-25 | $13.35 | $13.54 | $12.83 | $13.05 | $13.05 | 46,458,320 |
| 2023-12-22 | $13.18 | $13.79 | $12.91 | $13.61 | $13.61 | 68,219,720 |
| 2023-12-21 | $13.61 | $13.81 | $12.53 | $13.21 | $13.21 | 66,553,540 |
| 2023-12-20 | $14.05 | $14.67 | $13.74 | $13.80 | $13.80 | 55,554,680 |
| 2023-12-19 | $14.65 | $14.75 | $14.02 | $14.19 | $14.19 | 58,526,420 |
| 2023-12-18 | $14.35 | $15.30 | $14.35 | $14.78 | $14.78 | 74,326,520 |
| 2023-12-15 | $15.01 | $15.12 | $13.96 | $14.31 | $14.31 | 88,992,860 |
| 2023-12-14 | $14.97 | $15.85 | $14.50 | $15.37 | $15.37 | 105,375,750 |
| 2023-12-13 | $14.88 | $16.30 | $14.84 | $14.96 | $14.96 | 122,231,770 |
| 2023-12-12 | $14.08 | $15.59 | $13.98 | $14.89 | $14.89 | 103,826,320 |
| 2023-12-11 | $14.11 | $14.88 | $13.83 | $14.38 | $14.38 | 72,627,440 |
| 2023-12-08 | $13.45 | $14.98 | $13.40 | $14.35 | $14.35 | 108,612,460 |
| 2023-12-07 | $14.70 | $14.96 | $13.85 | $13.85 | $13.85 | 96,518,220 |
| 2023-12-06 | $15.21 | $15.44 | $14.23 | $14.63 | $14.63 | 146,470,390 |
| 2023-12-05 | $13.00 | $15.49 | $12.84 | $15.49 | $15.49 | 170,175,600 |
| 2023-12-04 | $12.55 | $12.99 | $12.44 | $12.91 | $12.91 | 59,892,090 |
| 2023-12-01 | $12.70 | $13.23 | $12.58 | $12.77 | $12.77 | 61,204,160 |
| 2023-11-30 | $12.90 | $13.05 | $12.32 | $12.64 | $12.64 | 67,482,330 |
| 2023-11-29 | $13.12 | $13.40 | $12.92 | $12.98 | $12.98 | 60,242,700 |
| 2023-11-28 | $13.97 | $14.18 | $12.82 | $13.28 | $13.28 | 95,818,660 |
| 2023-11-27 | $15.83 | $16.36 | $13.80 | $14.00 | $14.00 | 123,208,220 |
| 2023-11-24 | $15.00 | $16.58 | $14.50 | $15.82 | $15.82 | 149,728,060 |
| 2023-11-23 | $13.63 | $16.20 | $13.60 | $15.55 | $15.55 | 162,707,570 |
| 2023-11-22 | $12.33 | $14.52 | $12.09 | $13.99 | $13.99 | 169,338,740 |
| 2023-11-21 | $12.10 | $12.90 | $11.93 | $12.58 | $12.58 | 118,408,470 |
| 2023-11-20 | $11.97 | $12.40 | $11.91 | $12.10 | $12.10 | 64,745,820 |
| 2023-11-17 | $12.15 | $12.29 | $11.55 | $11.97 | $11.97 | 75,487,220 |
| 2023-11-16 | $11.93 | $12.68 | $11.93 | $12.08 | $12.08 | 86,245,720 |
| 2023-11-15 | $12.38 | $12.51 | $11.88 | $12.08 | $12.08 | 80,845,430 |
| 2023-11-14 | $12.36 | $12.85 | $12.10 | $12.45 | $12.45 | 95,124,400 |
| 2023-11-13 | $12.10 | $12.39 | $11.58 | $12.27 | $12.27 | 95,764,130 |
| 2023-11-10 | $11.36 | $12.98 | $11.36 | $12.30 | $12.30 | 141,223,490 |
| 2023-11-09 | $12.49 | $12.83 | $11.36 | $11.60 | $11.60 | 123,739,060 |
| 2023-11-08 | $11.75 | $12.76 | $11.65 | $12.57 | $12.57 | 130,350,320 |
| 2023-11-07 | $11.88 | $12.10 | $11.58 | $11.85 | $11.85 | 93,924,960 |
| 2023-11-06 | $11.41 | $11.68 | $11.31 | $11.58 | $11.58 | 91,857,750 |
| 2023-11-03 | $11.30 | $11.84 | $11.04 | $11.30 | $11.30 | 105,087,660 |
| 2023-11-02 | $12.12 | $12.59 | $11.35 | $11.54 | $11.54 | 123,364,570 |
| 2023-11-01 | $12.60 | $13.12 | $12.42 | $12.43 | $12.43 | 89,129,030 |
| 2023-10-31 | $13.05 | $13.89 | $12.60 | $13.20 | $13.20 | 120,269,320 |
| 2023-10-30 | $12.90 | $13.55 | $12.72 | $13.07 | $13.07 | 107,160,420 |
| 2023-10-27 | $12.97 | $13.59 | $12.36 | $13.05 | $13.05 | 142,039,170 |
| 2023-10-26 | $13.50 | $15.08 | $13.12 | $13.86 | $13.86 | 170,514,150 |
| 2023-10-25 | $13.04 | $13.90 | $12.68 | $13.90 | $13.90 | 153,378,390 |
| 2023-10-24 | $13.18 | $13.79 | $12.40 | $13.00 | $13.00 | 138,534,950 |
| 2023-10-23 | $13.06 | $14.00 | $13.03 | $13.48 | $13.48 | 114,629,970 |
| 2023-10-20 | $14.01 | $14.88 | $13.25 | $13.40 | $13.40 | 160,655,710 |
| 2023-10-19 | $17.07 | $17.08 | $14.15 | $14.15 | $14.15 | 167,210,530 |
| 2023-10-18 | $16.60 | $17.94 | $15.82 | $17.69 | $17.69 | 154,762,090 |
| 2023-10-17 | $16.90 | $17.23 | $16.10 | $17.15 | $17.15 | 135,255,510 |
| 2023-10-16 | $16.38 | $17.98 | $16.03 | $17.78 | $17.78 | 171,214,120 |
| 2023-10-13 | $14.91 | $17.58 | $14.61 | $16.63 | $16.63 | 199,032,260 |
| 2023-10-12 | $15.46 | $15.70 | $13.89 | $15.05 | $15.05 | 151,765,620 |
| 2023-10-11 | $14.55 | $15.99 | $14.04 | $14.66 | $14.66 | 165,595,120 |
| 2023-10-10 | $15.70 | $16.88 | $13.93 | $14.47 | $14.47 | 196,948,820 |
| 2023-10-09 | $14.21 | $16.06 | $13.80 | $16.06 | $16.06 | 153,448,190 |
| 2023-09-28 | $13.75 | $16.37 | $12.01 | $13.38 | $13.38 | 203,674,410 |
| 2023-09-27 | $11.28 | $13.78 | $11.27 | $13.78 | $13.78 | 186,912,790 |
| 2023-09-26 | $10.80 | $11.64 | $10.43 | $11.48 | $11.48 | 178,448,210 |
| 2023-09-25 | $9.00 | $11.10 | $8.86 | $11.10 | $11.10 | 198,300,530 |
| 2023-09-22 | $8.28 | $9.50 | $8.08 | $9.25 | $9.25 | 160,776,600 |
| 2023-09-21 | $8.03 | $8.33 | $7.70 | $8.33 | $8.33 | 129,803,530 |
| 2023-09-20 | $7.50 | $8.28 | $7.50 | $8.20 | $8.20 | 155,787,900 |
| 2023-09-19 | $7.10 | $8.33 | $7.10 | $7.89 | $7.89 | 174,890,790 |
| 2023-09-18 | $6.77 | $7.07 | $6.26 | $6.94 | $6.94 | 142,778,930 |
| 2023-09-15 | $6.28 | $7.46 | $6.28 | $6.73 | $6.73 | 152,867,050 |
| 2023-09-14 | $6.12 | $7.10 | $6.12 | $6.67 | $6.67 | 160,672,330 |
| 2023-09-13 | $6.50 | $6.69 | $5.98 | $6.18 | $6.18 | 133,829,890 |
| 2023-09-12 | $5.67 | $6.40 | $5.50 | $6.40 | $6.40 | 100,657,210 |
| 2023-09-11 | $4.47 | $5.33 | $4.44 | $5.33 | $5.33 | 58,784,100 |
| 2023-09-08 | $4.44 | $4.47 | $4.42 | $4.44 | $4.44 | 3,679,280 |
| 2023-09-07 | $4.55 | $4.56 | $4.43 | $4.44 | $4.44 | 5,308,380 |
| 2023-09-06 | $4.54 | $4.57 | $4.46 | $4.57 | $4.57 | 4,168,320 |
| 2023-09-05 | $4.55 | $4.60 | $4.52 | $4.55 | $4.55 | 3,835,880 |
| 2023-09-04 | $4.46 | $4.59 | $4.44 | $4.57 | $4.57 | 5,443,400 |
| 2023-09-01 | $4.58 | $4.60 | $4.45 | $4.46 | $4.46 | 6,980,600 |
| 2023-08-31 | $4.61 | $4.62 | $4.30 | $4.55 | $4.55 | 22,117,970 |
| 2023-08-30 | $4.86 | $4.89 | $4.75 | $4.76 | $4.76 | 7,278,300 |
| 2023-08-29 | $4.77 | $4.88 | $4.77 | $4.86 | $4.86 | 4,417,100 |
| 2023-08-28 | $4.90 | $4.98 | $4.76 | $4.78 | $4.78 | 6,966,300 |
| 2023-08-25 | $4.68 | $4.82 | $4.62 | $4.71 | $4.71 | 6,856,400 |
| 2023-08-24 | $4.75 | $4.78 | $4.65 | $4.70 | $4.70 | 5,949,560 |
| 2023-08-23 | $4.89 | $4.90 | $4.73 | $4.74 | $4.74 | 8,972,900 |
| 2023-08-22 | $4.99 | $5.01 | $4.84 | $4.91 | $4.91 | 6,661,000 |
| 2023-08-21 | $5.06 | $5.10 | $4.97 | $4.97 | $4.97 | 5,467,600 |
| 2023-08-18 | $5.23 | $5.25 | $5.05 | $5.06 | $5.06 | 7,901,980 |
| 2023-08-17 | $5.30 | $5.30 | $5.17 | $5.25 | $5.25 | 8,793,640 |
| 2023-08-16 | $5.29 | $5.42 | $5.25 | $5.27 | $5.27 | 12,572,600 |
| 2023-08-15 | $5.33 | $5.34 | $5.18 | $5.30 | $5.30 | 11,815,580 |
| 2023-08-14 | $5.26 | $5.42 | $5.18 | $5.30 | $5.30 | 15,102,770 |
| 2023-08-11 | $5.25 | $5.44 | $5.18 | $5.32 | $5.32 | 21,934,840 |
| 2023-08-10 | $5.17 | $5.29 | $5.10 | $5.21 | $5.21 | 19,496,310 |
| 2023-08-09 | $4.98 | $5.21 | $4.94 | $5.17 | $5.17 | 18,430,130 |
| 2023-08-08 | $4.91 | $4.99 | $4.88 | $4.96 | $4.96 | 5,998,180 |
| 2023-08-07 | $5.05 | $5.05 | $4.91 | $4.93 | $4.93 | 5,611,090 |
| 2023-08-04 | $5.06 | $5.09 | $5.03 | $5.04 | $5.04 | 5,697,940 |
| 2023-08-03 | $4.99 | $5.06 | $4.98 | $5.04 | $5.04 | 5,487,300 |
| 2023-08-02 | $5.00 | $5.03 | $4.97 | $4.99 | $4.99 | 3,481,850 |
| 2023-08-01 | $5.03 | $5.05 | $5.00 | $5.02 | $5.02 | 3,491,380 |
| 2023-07-31 | $5.02 | $5.06 | $5.00 | $5.03 | $5.03 | 5,399,180 |
| 2023-07-28 | $4.96 | $5.03 | $4.94 | $5.03 | $5.03 | 4,585,420 |
| 2023-07-27 | $4.98 | $5.01 | $4.96 | $4.97 | $4.97 | 3,577,990 |
| 2023-07-26 | $4.97 | $4.99 | $4.94 | $4.97 | $4.97 | 3,201,020 |
| 2023-07-25 | $4.96 | $4.97 | $4.92 | $4.97 | $4.97 | 5,111,720 |
| 2023-07-24 | $4.89 | $4.95 | $4.89 | $4.95 | $4.95 | 6,258,680 |
| 2023-07-21 | $4.83 | $4.89 | $4.80 | $4.88 | $4.88 | 3,436,280 |
| 2023-07-20 | $4.85 | $4.88 | $4.82 | $4.83 | $4.83 | 2,359,150 |
| 2023-07-19 | $4.86 | $4.86 | $4.82 | $4.83 | $4.83 | 2,678,500 |
| 2023-07-18 | $4.86 | $4.88 | $4.82 | $4.86 | $4.86 | 1,844,080 |
| 2023-07-17 | $4.86 | $4.87 | $4.80 | $4.87 | $4.87 | 2,416,900 |
| 2023-07-14 | $4.90 | $4.90 | $4.86 | $4.87 | $4.87 | 2,797,740 |
| 2023-07-13 | $4.88 | $4.92 | $4.88 | $4.90 | $4.90 | 2,817,280 |
| 2023-07-12 | $4.94 | $4.94 | $4.88 | $4.88 | $4.88 | 3,928,600 |
| 2023-07-11 | $4.94 | $4.94 | $4.90 | $4.93 | $4.93 | 3,059,830 |
| 2023-07-10 | $4.96 | $4.96 | $4.90 | $4.91 | $4.91 | 2,886,710 |
| 2023-07-07 | $4.90 | $4.97 | $4.88 | $4.95 | $4.95 | 4,399,710 |
| 2023-07-06 | $4.94 | $4.94 | $4.89 | $4.90 | $4.90 | 3,740,680 |
| 2023-07-05 | $4.97 | $4.98 | $4.92 | $4.94 | $4.94 | 3,171,300 |
| 2023-07-04 | $5.02 | $5.02 | $4.94 | $4.96 | $4.96 | 5,312,900 |
| 2023-07-03 | $5.01 | $5.03 | $4.97 | $5.01 | $5.01 | 4,451,180 |
| 2023-06-30 | $4.95 | $5.05 | $4.95 | $5.00 | $5.00 | 3,437,600 |
| 2023-06-29 | $4.92 | $5.00 | $4.92 | $4.95 | $4.95 | 3,646,920 |
| 2023-06-28 | $4.96 | $5.04 | $4.90 | $4.95 | $4.95 | 3,750,300 |
| 2023-06-27 | $4.87 | $5.00 | $4.87 | $5.00 | $5.00 | 4,064,110 |
| 2023-06-26 | $4.98 | $5.01 | $4.87 | $4.88 | $4.87 | 5,812,610 |
| 2023-06-21 | $5.01 | $5.18 | $4.98 | $5.01 | $5.00 | 6,086,400 |
| 2023-06-20 | $5.09 | $5.09 | $5.01 | $5.01 | $5.00 | 4,612,300 |
| 2023-06-19 | $5.10 | $5.13 | $5.06 | $5.07 | $5.06 | 4,546,700 |
| 2023-06-16 | $5.15 | $5.15 | $5.06 | $5.12 | $5.11 | 6,260,600 |
| 2023-06-15 | $5.08 | $5.13 | $5.03 | $5.13 | $5.12 | 4,495,800 |
| 2023-06-14 | $5.04 | $5.09 | $5.03 | $5.08 | $5.07 | 4,628,060 |
| 2023-06-13 | $5.09 | $5.14 | $5.04 | $5.05 | $5.04 | 5,449,470 |
| 2023-06-12 | $5.12 | $5.15 | $5.01 | $5.11 | $5.10 | 7,251,670 |
| 2023-06-09 | $5.23 | $5.27 | $5.12 | $5.15 | $5.14 | 14,172,600 |
| 2023-06-08 | $5.45 | $5.47 | $5.24 | $5.25 | $5.24 | 9,715,790 |
| 2023-06-07 | $5.36 | $5.59 | $5.33 | $5.43 | $5.42 | 14,367,780 |
| 2023-06-06 | $5.39 | $5.44 | $5.30 | $5.36 | $5.35 | 8,529,730 |
| 2023-06-05 | $5.30 | $5.49 | $5.27 | $5.41 | $5.40 | 11,125,980 |
| 2023-06-02 | $5.23 | $5.34 | $5.17 | $5.27 | $5.26 | 9,534,220 |
| 2023-06-01 | $5.24 | $5.28 | $5.16 | $5.22 | $5.21 | 6,695,370 |
| 2023-05-31 | $5.18 | $5.38 | $5.18 | $5.24 | $5.23 | 9,043,090 |
| 2023-05-30 | $5.16 | $5.25 | $5.11 | $5.19 | $5.18 | 6,980,500 |
| 2023-05-29 | $5.23 | $5.28 | $5.15 | $5.18 | $5.17 | 5,095,120 |
| 2023-05-26 | $5.17 | $5.24 | $5.08 | $5.23 | $5.22 | 6,366,440 |
| 2023-05-25 | $5.25 | $5.29 | $5.11 | $5.14 | $5.13 | 8,796,840 |
| 2023-05-24 | $5.16 | $5.38 | $5.12 | $5.29 | $5.28 | 17,950,820 |
| 2023-05-23 | $4.98 | $5.38 | $4.95 | $5.28 | $5.27 | 19,948,420 |
| 2023-05-22 | $4.96 | $5.05 | $4.94 | $4.97 | $4.96 | 5,655,820 |
| 2023-05-19 | $4.95 | $5.01 | $4.90 | $4.99 | $4.98 | 5,322,580 |
| 2023-05-18 | $5.00 | $5.03 | $4.93 | $4.96 | $4.95 | 4,424,560 |
| 2023-05-17 | $5.04 | $5.04 | $4.94 | $5.00 | $4.99 | 4,381,890 |
| 2023-05-16 | $5.03 | $5.07 | $4.98 | $5.04 | $5.03 | 5,688,020 |
| 2023-05-15 | $4.97 | $5.05 | $4.90 | $5.04 | $5.04 | 7,173,380 |
| 2023-05-12 | $5.02 | $5.06 | $4.99 | $4.99 | $4.99 | 6,280,080 |
| 2023-05-11 | $5.04 | $5.10 | $5.01 | $5.01 | $5.01 | 6,658,130 |
| 2023-05-10 | $5.09 | $5.14 | $5.02 | $5.05 | $5.05 | 5,900,110 |
| 2023-05-09 | $5.17 | $5.22 | $5.11 | $5.12 | $5.12 | 4,804,700 |
| 2023-05-08 | $5.22 | $5.27 | $5.16 | $5.17 | $5.17 | 5,651,350 |
| 2023-05-05 | $5.35 | $5.35 | $5.19 | $5.22 | $5.22 | 5,515,340 |
| 2023-05-04 | $5.18 | $5.33 | $5.17 | $5.31 | $5.31 | 6,387,880 |
| 2023-05-03 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-05-02 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2023-04-28 | $5.17 | $5.23 | $5.11 | $5.22 | $5.22 | 5,202,390 |
| 2023-04-27 | $5.00 | $5.20 | $5.00 | $5.17 | $5.17 | 7,134,980 |
| 2023-04-26 | $4.97 | $5.06 | $4.97 | $5.05 | $5.05 | 4,982,380 |
| 2023-04-25 | $5.16 | $5.17 | $4.91 | $4.98 | $4.98 | 7,764,190 |
| 2023-04-24 | $5.16 | $5.21 | $5.10 | $5.12 | $5.12 | 4,926,980 |
| 2023-04-21 | $5.21 | $5.27 | $5.15 | $5.16 | $5.16 | 7,426,000 |
| 2023-04-20 | $5.38 | $5.39 | $5.21 | $5.21 | $5.21 | 7,131,970 |
| 2023-04-19 | $5.49 | $5.51 | $5.37 | $5.38 | $5.38 | 7,264,410 |
| 2023-04-18 | $5.53 | $5.56 | $5.48 | $5.49 | $5.49 | 3,734,490 |
| 2023-04-17 | $5.60 | $5.60 | $5.51 | $5.55 | $5.55 | 4,766,120 |
| 2023-04-14 | $5.61 | $5.67 | $5.57 | $5.58 | $5.58 | 5,402,910 |
| 2023-04-13 | $5.52 | $5.62 | $5.47 | $5.60 | $5.60 | 7,186,240 |
| 2023-04-12 | $5.54 | $5.60 | $5.52 | $5.52 | $5.52 | 3,749,200 |
| 2023-04-11 | $5.59 | $5.62 | $5.50 | $5.54 | $5.54 | 3,726,070 |
| 2023-04-10 | $5.63 | $5.66 | $5.56 | $5.56 | $5.56 | 5,137,860 |
| 2023-04-07 | $5.56 | $5.63 | $5.55 | $5.60 | $5.60 | 4,110,120 |
| 2023-04-06 | $5.53 | $5.60 | $5.53 | $5.55 | $5.55 | 4,139,900 |
| 2023-04-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-04-04 | $5.58 | $5.60 | $5.53 | $5.53 | $5.53 | 5,060,650 |
| 2023-04-03 | $5.59 | $5.65 | $5.55 | $5.57 | $5.57 | 4,706,100 |
| 2023-03-31 | $5.56 | $5.63 | $5.53 | $5.59 | $5.59 | 3,412,780 |
| 2023-03-30 | $5.55 | $5.61 | $5.51 | $5.53 | $5.53 | 4,618,270 |
| 2023-03-29 | $5.64 | $5.67 | $5.52 | $5.56 | $5.56 | 4,832,510 |
| 2023-03-28 | $5.54 | $5.65 | $5.50 | $5.59 | $5.59 | 5,865,210 |
| 2023-03-27 | $5.50 | $5.56 | $5.46 | $5.54 | $5.54 | 4,096,030 |
| 2023-03-24 | $5.50 | $5.55 | $5.49 | $5.50 | $5.50 | 4,200,200 |
| 2023-03-23 | $5.52 | $5.52 | $5.46 | $5.48 | $5.48 | 3,073,600 |
| 2023-03-22 | $5.50 | $5.53 | $5.45 | $5.50 | $5.50 | 3,431,700 |
| 2023-03-21 | $5.39 | $5.48 | $5.38 | $5.47 | $5.47 | 4,040,400 |
| 2023-03-20 | $5.47 | $5.48 | $5.36 | $5.39 | $5.39 | 4,956,940 |
| 2023-03-17 | $5.52 | $5.57 | $5.43 | $5.45 | $5.45 | 5,781,030 |
| 2023-03-16 | $5.53 | $5.56 | $5.46 | $5.48 | $5.48 | 3,842,600 |
| 2023-03-15 | $5.47 | $5.58 | $5.44 | $5.53 | $5.53 | 6,012,350 |
| 2023-03-14 | $5.55 | $5.57 | $5.40 | $5.44 | $5.44 | 5,117,970 |
| 2023-03-13 | $5.53 | $5.56 | $5.46 | $5.54 | $5.54 | 5,216,790 |
| 2023-03-10 | $5.60 | $5.61 | $5.51 | $5.56 | $5.56 | 5,185,260 |
| 2023-03-09 | $5.63 | $5.69 | $5.57 | $5.62 | $5.62 | 6,087,910 |
| 2023-03-08 | $5.66 | $5.68 | $5.62 | $5.63 | $5.63 | 3,631,080 |
| 2023-03-07 | $5.83 | $5.83 | $5.66 | $5.66 | $5.66 | 4,941,870 |
| 2023-03-06 | $5.80 | $5.85 | $5.76 | $5.81 | $5.81 | 4,873,100 |
| 2023-03-03 | $5.78 | $5.81 | $5.74 | $5.78 | $5.78 | 3,649,790 |
| 2023-03-02 | $5.81 | $5.82 | $5.75 | $5.76 | $5.76 | 3,318,600 |
| 2023-03-01 | $5.85 | $5.86 | $5.78 | $5.81 | $5.81 | 4,231,410 |
| 2023-02-28 | $5.69 | $5.84 | $5.69 | $5.84 | $5.84 | 5,980,260 |
| 2023-02-27 | $5.78 | $5.81 | $5.66 | $5.68 | $5.68 | 3,833,220 |
| 2023-02-24 | $5.83 | $5.83 | $5.76 | $5.78 | $5.78 | 2,414,140 |
| 2023-02-23 | $5.85 | $5.86 | $5.77 | $5.80 | $5.80 | 3,490,100 |
| 2023-02-22 | $5.81 | $5.86 | $5.77 | $5.84 | $5.84 | 4,353,300 |
| 2023-02-21 | $5.84 | $5.85 | $5.77 | $5.82 | $5.82 | 4,222,300 |
| 2023-02-20 | $5.85 | $5.87 | $5.74 | $5.82 | $5.82 | 6,809,200 |
| 2023-02-17 | $5.82 | $5.91 | $5.79 | $5.85 | $5.85 | 6,055,400 |
| 2023-02-16 | $5.82 | $5.95 | $5.75 | $5.81 | $5.81 | 9,310,040 |
| 2023-02-15 | $5.80 | $5.86 | $5.79 | $5.81 | $5.81 | 3,268,930 |
| 2023-02-14 | $5.81 | $5.87 | $5.78 | $5.84 | $5.84 | 4,986,000 |
| 2023-02-13 | $5.71 | $5.85 | $5.69 | $5.82 | $5.82 | 7,549,730 |
| 2023-02-10 | $5.72 | $5.72 | $5.66 | $5.69 | $5.69 | 3,523,600 |
| 2023-02-09 | $5.64 | $5.73 | $5.59 | $5.72 | $5.72 | 5,264,880 |
| 2023-02-08 | $5.68 | $5.68 | $5.60 | $5.62 | $5.62 | 3,460,700 |
| 2023-02-07 | $5.59 | $5.64 | $5.56 | $5.63 | $5.63 | 4,957,940 |
| 2023-02-06 | $5.62 | $5.64 | $5.58 | $5.58 | $5.58 | 3,531,310 |
| 2023-02-03 | $5.67 | $5.69 | $5.58 | $5.62 | $5.62 | 4,853,900 |
| 2023-02-02 | $5.70 | $5.73 | $5.63 | $5.69 | $5.69 | 7,017,350 |
| 2023-02-01 | $5.55 | $5.66 | $5.52 | $5.66 | $5.66 | 6,161,130 |
| 2023-01-31 | $5.51 | $5.55 | $5.47 | $5.55 | $5.55 | 5,178,610 |
| 2023-01-30 | $5.58 | $5.61 | $5.50 | $5.54 | $5.54 | 9,791,790 |
| 2023-01-20 | $5.68 | $5.72 | $5.66 | $5.70 | $5.70 | 2,437,900 |
| 2023-01-19 | $5.62 | $5.69 | $5.57 | $5.68 | $5.68 | 2,582,860 |
| 2023-01-18 | $5.61 | $5.65 | $5.58 | $5.62 | $5.62 | 1,921,540 |
| 2023-01-17 | $5.69 | $5.69 | $5.59 | $5.61 | $5.61 | 2,224,400 |
| 2023-01-16 | $5.59 | $5.71 | $5.56 | $5.66 | $5.66 | 4,598,940 |
| 2023-01-13 | $5.51 | $5.57 | $5.49 | $5.56 | $5.56 | 2,421,880 |
| 2023-01-12 | $5.55 | $5.55 | $5.49 | $5.50 | $5.50 | 2,680,770 |
| 2023-01-11 | $5.57 | $5.59 | $5.52 | $5.52 | $5.52 | 2,423,300 |
| 2023-01-10 | $5.57 | $5.59 | $5.51 | $5.57 | $5.57 | 2,901,860 |
| 2023-01-09 | $5.61 | $5.62 | $5.55 | $5.57 | $5.57 | 2,749,040 |
| 2023-01-06 | $5.61 | $5.62 | $5.56 | $5.58 | $5.58 | 3,610,400 |
| 2023-01-05 | $5.61 | $5.63 | $5.55 | $5.59 | $5.59 | 3,062,440 |
| 2023-01-04 | $5.60 | $5.65 | $5.54 | $5.61 | $5.61 | 3,589,610 |
| 2023-01-03 | $5.50 | $5.63 | $5.50 | $5.62 | $5.62 | 5,376,580 |
| 2023-01-02 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2022-12-30 | $5.53 | $5.58 | $5.42 | $5.48 | $5.48 | 3,196,080 |
| 2022-12-29 | $5.38 | $5.61 | $5.35 | $5.50 | $5.50 | 8,553,450 |
| 2022-12-28 | $5.39 | $5.43 | $5.35 | $5.36 | $5.36 | 4,628,620 |
| 2022-12-27 | $5.50 | $5.51 | $5.35 | $5.41 | $5.41 | 5,214,300 |
| 2022-12-26 | $5.56 | $5.62 | $5.46 | $5.50 | $5.50 | 6,131,500 |
| 2022-12-23 | $5.51 | $5.58 | $5.49 | $5.56 | $5.56 | 3,469,710 |
| 2022-12-22 | $5.64 | $5.67 | $5.50 | $5.51 | $5.51 | 5,690,900 |
| 2022-12-21 | $5.71 | $5.74 | $5.60 | $5.64 | $5.64 | 4,984,560 |
| 2022-12-20 | $5.82 | $5.87 | $5.58 | $5.68 | $5.68 | 7,129,460 |
| 2022-12-19 | $6.15 | $6.16 | $5.80 | $5.81 | $5.81 | 9,392,900 |
| 2022-12-16 | $5.99 | $6.19 | $5.97 | $6.14 | $6.14 | 8,662,100 |
| 2022-12-15 | $6.08 | $6.14 | $5.98 | $6.00 | $6.00 | 6,266,600 |
| 2022-12-14 | $6.28 | $6.31 | $6.04 | $6.07 | $6.07 | 12,225,800 |
| 2022-12-13 | $6.32 | $6.37 | $6.16 | $6.34 | $6.34 | 13,020,800 |
| 2022-12-12 | $6.17 | $6.38 | $6.12 | $6.32 | $6.32 | 16,020,040 |
| 2022-12-09 | $6.03 | $6.18 | $6.01 | $6.11 | $6.11 | 10,607,070 |
| 2022-12-08 | $6.04 | $6.07 | $5.95 | $6.05 | $6.05 | 9,857,600 |
| 2022-12-07 | $5.82 | $6.04 | $5.79 | $6.02 | $6.02 | 11,069,220 |
| 2022-12-06 | $5.89 | $5.95 | $5.82 | $5.83 | $5.83 | 6,169,400 |
| 2022-12-05 | $5.92 | $5.99 | $5.88 | $5.91 | $5.91 | 5,570,800 |
| 2022-12-01 | $5.97 | $6.02 | $5.84 | $5.86 | $5.86 | 5,877,200 |
| 2022-11-30 | $6.01 | $6.08 | $5.92 | $5.94 | $5.94 | 5,305,280 |
| 2022-11-29 | $5.85 | $6.04 | $5.83 | $6.03 | $6.03 | 7,854,630 |
| 2022-11-28 | $5.85 | $5.95 | $5.78 | $5.81 | $5.81 | 5,331,090 |
| 2022-11-25 | $5.82 | $5.93 | $5.71 | $5.88 | $5.88 | 6,782,840 |
| 2022-11-24 | $5.85 | $5.87 | $5.76 | $5.85 | $5.85 | 5,697,340 |
| 2022-11-23 | $5.95 | $5.98 | $5.75 | $5.80 | $5.80 | 8,309,320 |
| 2022-11-22 | $6.12 | $6.17 | $5.91 | $5.95 | $5.95 | 10,435,850 |
| 2022-11-21 | $6.15 | $6.15 | $6.05 | $6.11 | $6.11 | 7,320,360 |
| 2022-11-18 | $6.15 | $6.20 | $6.08 | $6.15 | $6.15 | 10,916,730 |
| 2022-11-17 | $6.00 | $6.14 | $5.97 | $6.11 | $6.11 | 9,082,030 |
| 2022-11-16 | $6.13 | $6.15 | $6.01 | $6.02 | $6.02 | 8,021,330 |
| 2022-11-15 | $6.07 | $6.11 | $6.00 | $6.09 | $6.09 | 9,416,500 |
| 2022-11-14 | $5.90 | $6.13 | $5.83 | $6.13 | $6.13 | 14,518,260 |
| 2022-11-11 | $6.03 | $6.13 | $5.89 | $5.90 | $5.90 | 11,986,810 |
| 2022-11-10 | $5.94 | $6.05 | $5.94 | $5.97 | $5.97 | 6,496,800 |
| 2022-11-09 | $5.88 | $5.99 | $5.87 | $5.96 | $5.96 | 6,551,240 |
| 2022-11-08 | $5.87 | $5.94 | $5.81 | $5.89 | $5.89 | 4,063,400 |
| 2022-11-07 | $5.90 | $5.92 | $5.82 | $5.87 | $5.87 | 3,333,340 |
| 2022-11-04 | $5.91 | $5.93 | $5.83 | $5.88 | $5.88 | 4,170,880 |
| 2022-11-03 | $5.87 | $5.94 | $5.81 | $5.88 | $5.88 | 4,973,910 |
| 2022-11-02 | $5.84 | $5.97 | $5.76 | $5.90 | $5.90 | 7,304,250 |
| 2022-11-01 | $5.80 | $5.88 | $5.71 | $5.84 | $5.84 | 6,180,350 |
| 2022-10-31 | $5.72 | $5.83 | $5.60 | $5.78 | $5.78 | 5,751,330 |
| 2022-10-28 | $5.80 | $5.86 | $5.67 | $5.71 | $5.71 | 7,006,750 |
| 2022-10-27 | $5.74 | $5.91 | $5.66 | $5.85 | $5.85 | 8,428,810 |
| 2022-10-26 | $5.50 | $5.78 | $5.50 | $5.72 | $5.72 | 7,312,540 |
| 2022-10-25 | $5.61 | $5.69 | $5.42 | $5.47 | $5.47 | 4,200,570 |
| 2022-10-24 | $5.75 | $5.80 | $5.55 | $5.59 | $5.59 | 4,821,700 |
| 2022-10-21 | $5.70 | $5.79 | $5.67 | $5.73 | $5.73 | 3,134,900 |
| 2022-10-20 | $5.70 | $5.81 | $5.64 | $5.73 | $5.73 | 4,862,540 |
| 2022-10-19 | $5.82 | $5.84 | $5.68 | $5.70 | $5.70 | 5,188,360 |
| 2022-10-18 | $5.73 | $5.87 | $5.67 | $5.83 | $5.83 | 7,369,200 |
| 2022-10-17 | $5.71 | $5.80 | $5.65 | $5.73 | $5.73 | 5,451,500 |
| 2022-10-14 | $5.50 | $5.75 | $5.50 | $5.69 | $5.69 | 7,569,680 |
| 2022-10-13 | $5.42 | $5.55 | $5.42 | $5.52 | $5.52 | 3,934,930 |
| 2022-10-12 | $5.38 | $5.46 | $5.26 | $5.46 | $5.46 | 2,877,800 |
| 2022-10-11 | $5.36 | $5.49 | $5.29 | $5.36 | $5.36 | 2,913,730 |
| 2022-10-10 | $5.44 | $5.52 | $5.35 | $5.40 | $5.40 | 3,366,700 |
| 2022-09-30 | $5.40 | $5.48 | $5.33 | $5.45 | $5.45 | 2,810,980 |
| 2022-09-29 | $5.45 | $5.52 | $5.32 | $5.35 | $5.35 | 3,069,450 |
| 2022-09-28 | $5.42 | $5.56 | $5.40 | $5.40 | $5.40 | 3,660,160 |
| 2022-09-27 | $5.32 | $5.47 | $5.30 | $5.46 | $5.46 | 3,005,580 |
| 2022-09-26 | $5.45 | $5.46 | $5.28 | $5.28 | $5.28 | 3,034,300 |
| 2022-09-23 | $5.47 | $5.51 | $5.38 | $5.45 | $5.45 | 2,489,820 |
| 2022-09-22 | $5.51 | $5.58 | $5.47 | $5.48 | $5.48 | 2,202,560 |
| 2022-09-21 | $5.37 | $5.61 | $5.35 | $5.57 | $5.57 | 4,237,260 |
| 2022-09-20 | $5.35 | $5.45 | $5.35 | $5.37 | $5.37 | 1,848,800 |
| 2022-09-19 | $5.46 | $5.47 | $5.30 | $5.34 | $5.34 | 3,343,120 |
| 2022-09-16 | $5.68 | $5.68 | $5.44 | $5.47 | $5.47 | 4,635,800 |
| 2022-09-15 | $5.78 | $5.82 | $5.59 | $5.66 | $5.66 | 4,277,560 |
| 2022-09-14 | $5.76 | $5.76 | $5.62 | $5.75 | $5.75 | 3,578,400 |
| 2022-09-13 | $5.84 | $5.84 | $5.78 | $5.79 | $5.79 | 2,061,000 |
| 2022-09-12 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2022-09-09 | $5.77 | $5.82 | $5.77 | $5.80 | $5.80 | 2,074,600 |
| 2022-09-08 | $5.81 | $5.84 | $5.77 | $5.77 | $5.77 | 2,958,100 |
| 2022-09-07 | $5.91 | $5.91 | $5.81 | $5.82 | $5.82 | 3,968,800 |
| 2022-09-06 | $5.90 | $5.92 | $5.86 | $5.92 | $5.92 | 2,231,880 |
| 2022-09-05 | $5.92 | $5.95 | $5.87 | $5.90 | $5.90 | 1,808,600 |
| 2022-09-02 | $5.90 | $5.95 | $5.88 | $5.92 | $5.92 | 2,151,210 |
| 2022-09-01 | $5.87 | $5.95 | $5.85 | $5.88 | $5.88 | 2,623,900 |
| 2022-08-31 | $5.90 | $5.93 | $5.83 | $5.87 | $5.87 | 3,204,080 |
| 2022-08-30 | $5.84 | $5.93 | $5.84 | $5.91 | $5.91 | 2,677,190 |
| 2022-08-29 | $5.81 | $5.88 | $5.76 | $5.85 | $5.85 | 3,626,690 |
| 2022-08-26 | $5.78 | $5.93 | $5.78 | $5.84 | $5.84 | 5,519,980 |
| 2022-08-25 | $5.95 | $5.95 | $5.86 | $5.90 | $5.90 | 3,642,500 |
| 2022-08-24 | $6.01 | $6.04 | $5.90 | $5.90 | $5.90 | 6,658,800 |
| 2022-08-23 | $6.00 | $6.05 | $6.00 | $6.02 | $6.02 | 3,467,500 |
| 2022-08-22 | $6.00 | $6.05 | $5.98 | $6.03 | $6.03 | 3,474,860 |
| 2022-08-19 | $6.06 | $6.07 | $6.01 | $6.02 | $6.02 | 3,407,600 |
| 2022-08-18 | $6.09 | $6.10 | $6.03 | $6.05 | $6.05 | 3,316,180 |
| 2022-08-17 | $6.09 | $6.14 | $6.06 | $6.11 | $6.11 | 2,942,580 |
| 2022-08-16 | $6.09 | $6.10 | $6.05 | $6.09 | $6.09 | 3,113,800 |
| 2022-08-15 | $6.13 | $6.13 | $6.06 | $6.09 | $6.09 | 3,286,380 |
| 2022-08-12 | $6.11 | $6.14 | $6.08 | $6.12 | $6.12 | 4,418,380 |
| 2022-08-11 | $6.04 | $6.15 | $6.03 | $6.12 | $6.12 | 5,155,300 |
| 2022-08-10 | $6.06 | $6.07 | $5.99 | $6.01 | $6.01 | 3,805,780 |
| 2022-08-09 | $6.13 | $6.13 | $6.03 | $6.06 | $6.06 | 4,479,280 |
| 2022-08-08 | $6.09 | $6.15 | $6.06 | $6.12 | $6.12 | 4,118,260 |
| 2022-08-05 | $6.04 | $6.10 | $6.03 | $6.09 | $6.09 | 4,147,320 |
| 2022-08-04 | $6.04 | $6.06 | $5.97 | $6.05 | $6.05 | 3,945,530 |
| 2022-08-03 | $6.01 | $6.11 | $5.96 | $5.99 | $5.99 | 6,468,020 |
| 2022-08-02 | $6.22 | $6.22 | $5.94 | $6.03 | $6.03 | 11,717,700 |
| 2022-08-01 | $6.26 | $6.28 | $6.20 | $6.26 | $6.26 | 3,893,700 |
| 2022-07-29 | $6.40 | $6.40 | $6.26 | $6.28 | $6.28 | 5,684,250 |
| 2022-07-28 | $6.38 | $6.44 | $6.32 | $6.36 | $6.36 | 7,899,940 |
| 2022-07-27 | $6.22 | $6.42 | $6.20 | $6.35 | $6.35 | 10,191,330 |
| 2022-07-26 | $6.27 | $6.27 | $6.16 | $6.25 | $6.25 | 4,634,800 |
| 2022-07-25 | $6.20 | $6.29 | $6.17 | $6.25 | $6.25 | 5,392,440 |
| 2022-07-22 | $6.31 | $6.33 | $6.13 | $6.21 | $6.21 | 7,126,000 |
| 2022-07-21 | $6.26 | $6.33 | $6.23 | $6.29 | $6.29 | 8,432,610 |
| 2022-07-20 | $6.14 | $6.35 | $6.13 | $6.31 | $6.31 | 13,687,040 |
| 2022-07-19 | $6.13 | $6.18 | $6.06 | $6.14 | $6.14 | 4,472,440 |
| 2022-07-18 | $6.02 | $6.14 | $6.01 | $6.12 | $6.12 | 4,543,300 |
| 2022-07-15 | $6.23 | $6.24 | $6.00 | $6.00 | $6.00 | 9,433,960 |
| 2022-07-14 | $6.26 | $6.31 | $6.20 | $6.21 | $6.21 | 8,817,000 |
| 2022-07-13 | $6.13 | $6.28 | $6.08 | $6.27 | $6.27 | 8,728,240 |
| 2022-07-12 | $6.34 | $6.34 | $6.14 | $6.14 | $6.14 | 7,240,540 |
| 2022-07-11 | $6.30 | $6.38 | $6.26 | $6.30 | $6.30 | 9,731,980 |
| 2022-07-08 | $6.11 | $6.33 | $6.11 | $6.29 | $6.29 | 11,734,460 |
| 2022-07-07 | $6.21 | $6.22 | $6.10 | $6.11 | $6.11 | 5,775,500 |
| 2022-07-06 | $6.20 | $6.27 | $6.10 | $6.14 | $6.14 | 6,089,970 |
| 2022-07-05 | $6.35 | $6.36 | $6.18 | $6.24 | $6.24 | 7,389,030 |
| 2022-07-04 | $6.15 | $6.34 | $6.12 | $6.32 | $6.32 | 10,513,400 |
| 2022-07-01 | $6.23 | $6.28 | $6.13 | $6.15 | $6.15 | 6,588,930 |
| 2022-06-30 | $6.25 | $6.30 | $6.20 | $6.23 | $6.23 | 8,523,890 |
| 2022-06-29 | $6.21 | $6.30 | $6.20 | $6.22 | $6.22 | 9,891,850 |
| 2022-06-28 | $6.19 | $6.22 | $6.11 | $6.21 | $6.21 | 5,534,520 |
| 2022-06-27 | $6.20 | $6.27 | $6.15 | $6.17 | $6.17 | 6,041,480 |
| 2022-06-24 | $6.12 | $6.21 | $6.08 | $6.20 | $6.20 | 8,018,930 |
| 2022-06-23 | $6.07 | $6.12 | $6.03 | $6.12 | $6.12 | 4,770,470 |
| 2022-06-22 | $6.12 | $6.18 | $6.06 | $6.08 | $6.08 | 4,696,530 |
| 2022-06-21 | $6.22 | $6.22 | $6.07 | $6.13 | $6.13 | 7,015,850 |
| 2022-06-20 | $6.08 | $6.21 | $6.06 | $6.20 | $6.20 | 8,305,040 |
| 2022-06-17 | $6.10 | $6.11 | $5.95 | $6.09 | $6.09 | 7,248,200 |
| 2022-06-16 | $6.04 | $6.17 | $6.03 | $6.10 | $6.10 | 6,069,000 |
| 2022-06-15 | $6.05 | $6.14 | $6.05 | $6.07 | $6.07 | 6,694,920 |
| 2022-06-14 | $6.09 | $6.09 | $5.90 | $6.07 | $6.07 | 10,101,760 |
| 2022-06-13 | $6.10 | $6.18 | $6.06 | $6.13 | $6.13 | 6,152,300 |
| 2022-06-10 | $6.09 | $6.19 | $6.08 | $6.17 | $6.17 | 3,764,660 |
| 2022-06-09 | $6.28 | $6.29 | $6.12 | $6.13 | $6.13 | 5,272,180 |
| 2022-06-08 | $6.35 | $6.35 | $6.20 | $6.29 | $6.29 | 6,430,580 |
| 2022-06-07 | $6.31 | $6.36 | $6.25 | $6.35 | $6.35 | 7,222,330 |
| 2022-06-06 | $6.19 | $6.32 | $6.17 | $6.31 | $6.31 | 6,961,490 |
| 2022-06-02 | $6.17 | $6.19 | $6.08 | $6.17 | $6.17 | 4,275,580 |
| 2022-06-01 | $6.19 | $6.23 | $6.11 | $6.17 | $6.14 | 4,371,400 |
| 2022-05-31 | $6.13 | $6.19 | $6.01 | $6.19 | $6.16 | 7,128,400 |
| 2022-05-30 | $6.22 | $6.22 | $6.10 | $6.14 | $6.11 | 5,634,200 |
| 2022-05-27 | $6.27 | $6.30 | $6.16 | $6.20 | $6.17 | 5,394,420 |
| 2022-05-26 | $6.32 | $6.33 | $6.17 | $6.25 | $6.22 | 4,043,300 |
| 2022-05-25 | $6.17 | $6.28 | $6.16 | $6.27 | $6.24 | 4,479,720 |
| 2022-05-24 | $6.50 | $6.55 | $6.15 | $6.17 | $6.14 | 10,060,990 |
| 2022-05-23 | $6.34 | $6.59 | $6.30 | $6.51 | $6.48 | 11,347,480 |
| 2022-05-20 | $6.27 | $6.37 | $6.26 | $6.32 | $6.29 | 7,327,640 |
| 2022-05-19 | $6.18 | $6.28 | $6.16 | $6.26 | $6.23 | 5,869,340 |
| 2022-05-18 | $6.28 | $6.35 | $6.24 | $6.29 | $6.26 | 6,636,180 |
| 2022-05-17 | $6.54 | $6.58 | $6.25 | $6.30 | $6.27 | 12,187,470 |
| 2022-05-16 | $6.72 | $6.74 | $6.54 | $6.57 | $6.54 | 10,475,400 |
| 2022-05-13 | $6.69 | $6.75 | $6.50 | $6.70 | $6.67 | 12,797,740 |
| 2022-05-12 | $6.37 | $6.72 | $6.36 | $6.68 | $6.65 | 15,073,980 |
| 2022-05-11 | $6.58 | $6.74 | $6.46 | $6.47 | $6.44 | 15,841,240 |
| 2022-05-10 | $6.50 | $6.58 | $6.44 | $6.56 | $6.53 | 10,723,410 |
| 2022-05-09 | $6.28 | $6.62 | $6.28 | $6.55 | $6.52 | 15,137,690 |
| 2022-05-06 | $6.35 | $6.48 | $6.25 | $6.27 | $6.24 | 11,182,250 |
| 2022-05-05 | $6.30 | $6.59 | $6.26 | $6.49 | $6.46 | 16,743,050 |
| 2022-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32 | 0 |
| 2022-05-03 | $6.35 | $6.35 | $6.35 | $6.35 | $6.32 | 0 |
| 2022-04-29 | $6.00 | $6.46 | $5.75 | $6.35 | $6.32 | 24,783,970 |
| 2022-04-28 | $6.40 | $6.51 | $6.25 | $6.25 | $6.22 | 16,569,820 |
| 2022-04-27 | $6.66 | $6.73 | $6.08 | $6.57 | $6.54 | 28,096,830 |
| 2022-04-26 | $6.28 | $6.94 | $6.21 | $6.83 | $6.80 | 32,915,840 |
| 2022-04-25 | $6.10 | $6.97 | $6.09 | $6.41 | $6.38 | 25,256,040 |
| 2022-04-22 | $6.17 | $6.25 | $6.06 | $6.19 | $6.16 | 6,210,550 |
| 2022-04-21 | $6.56 | $6.56 | $6.22 | $6.23 | $6.20 | 10,256,480 |
| 2022-04-20 | $6.81 | $6.84 | $6.59 | $6.61 | $6.58 | 9,595,810 |
| 2022-04-19 | $6.82 | $6.91 | $6.78 | $6.87 | $6.84 | 4,709,330 |
| 2022-04-18 | $6.76 | $6.88 | $6.62 | $6.87 | $6.84 | 5,221,890 |
| 2022-04-15 | $6.88 | $6.91 | $6.80 | $6.82 | $6.79 | 5,560,600 |
| 2022-04-14 | $6.88 | $7.01 | $6.84 | $6.85 | $6.82 | 6,675,620 |
| 2022-04-13 | $7.00 | $7.00 | $6.75 | $6.81 | $6.78 | 8,379,580 |
| 2022-04-12 | $6.88 | $7.07 | $6.83 | $7.03 | $7.00 | 6,461,850 |
| 2022-04-11 | $7.08 | $7.09 | $6.81 | $6.89 | $6.86 | 11,778,880 |
| 2022-04-08 | $7.31 | $7.36 | $7.02 | $7.04 | $7.01 | 15,808,030 |
| 2022-04-07 | $7.63 | $7.68 | $7.32 | $7.33 | $7.29 | 16,428,630 |
| 2022-04-06 | $7.32 | $7.68 | $7.30 | $7.61 | $7.57 | 21,110,800 |
| 2022-04-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.23 | 0 |
| 2022-04-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.23 | 0 |
| 2022-04-01 | $7.54 | $7.55 | $7.27 | $7.27 | $7.23 | 20,280,150 |
| 2022-03-31 | $7.58 | $7.89 | $7.54 | $7.64 | $7.60 | 23,138,760 |
| 2022-03-30 | $7.63 | $7.64 | $7.50 | $7.62 | $7.58 | 13,595,500 |
| 2022-03-29 | $7.48 | $7.75 | $7.40 | $7.70 | $7.66 | 18,284,590 |
| 2022-03-28 | $7.55 | $7.64 | $7.39 | $7.48 | $7.44 | 16,466,250 |
| 2022-03-25 | $8.00 | $8.00 | $7.56 | $7.58 | $7.54 | 29,153,500 |
| 2022-03-24 | $7.51 | $7.88 | $7.46 | $7.88 | $7.84 | 33,113,330 |
| 2022-03-23 | $7.55 | $7.67 | $7.49 | $7.55 | $7.51 | 14,625,330 |
| 2022-03-22 | $7.69 | $7.70 | $7.53 | $7.57 | $7.53 | 20,529,450 |
| 2022-03-21 | $7.67 | $7.85 | $7.58 | $7.81 | $7.77 | 32,055,080 |
| 2022-03-18 | $7.46 | $7.71 | $7.39 | $7.63 | $7.59 | 27,171,090 |
| 2022-03-17 | $7.27 | $7.63 | $7.22 | $7.48 | $7.44 | 29,078,610 |
| 2022-03-16 | $7.33 | $7.49 | $6.98 | $7.27 | $7.23 | 23,982,010 |
| 2022-03-15 | $7.34 | $7.51 | $7.13 | $7.14 | $7.11 | 29,452,540 |
| 2022-03-14 | $7.50 | $7.58 | $7.30 | $7.30 | $7.26 | 17,489,660 |
| 2022-03-10 | $6.96 | $7.30 | $6.96 | $7.26 | $7.22 | 20,355,360 |
| 2022-03-09 | $6.99 | $7.04 | $6.59 | $6.90 | $6.87 | 15,055,030 |
| 2022-03-08 | $7.26 | $7.27 | $6.85 | $6.93 | $6.90 | 18,668,170 |
| 2022-03-07 | $7.30 | $7.43 | $7.21 | $7.27 | $7.23 | 12,368,800 |
| 2022-03-04 | $7.30 | $7.51 | $7.23 | $7.33 | $7.29 | 18,199,800 |
| 2022-03-03 | $7.23 | $7.34 | $7.23 | $7.27 | $7.23 | 11,593,860 |
| 2022-03-02 | $7.16 | $7.25 | $7.08 | $7.21 | $7.18 | 8,948,150 |
| 2022-03-01 | $7.17 | $7.21 | $7.12 | $7.16 | $7.13 | 5,694,000 |
| 2022-02-28 | $7.17 | $7.20 | $7.01 | $7.15 | $7.12 | 7,177,910 |
| 2022-02-25 | $7.10 | $7.25 | $7.10 | $7.14 | $7.11 | 9,747,730 |
| 2022-02-24 | $7.21 | $7.38 | $6.94 | $7.03 | $7.00 | 17,474,170 |
| 2022-02-23 | $7.15 | $7.26 | $7.13 | $7.24 | $7.20 | 7,755,100 |
| 2022-02-22 | $7.23 | $7.24 | $7.11 | $7.15 | $7.12 | 8,779,610 |
| 2022-02-21 | $7.12 | $7.29 | $7.10 | $7.26 | $7.22 | 10,709,220 |
| 2022-02-18 | $7.03 | $7.18 | $7.03 | $7.16 | $7.13 | 6,185,860 |
| 2022-02-17 | $7.19 | $7.22 | $7.09 | $7.11 | $7.08 | 9,827,630 |
| 2022-02-16 | $7.11 | $7.23 | $7.08 | $7.17 | $7.14 | 8,733,210 |
| 2022-02-15 | $7.03 | $7.11 | $6.97 | $7.10 | $7.07 | 7,844,710 |
| 2022-02-14 | $6.96 | $7.11 | $6.96 | $7.00 | $6.97 | 6,622,390 |
| 2022-02-11 | $7.20 | $7.25 | $6.98 | $6.99 | $6.96 | 12,061,090 |
| 2022-02-10 | $7.26 | $7.32 | $7.20 | $7.24 | $7.20 | 7,584,240 |
| 2022-02-09 | $7.11 | $7.29 | $7.08 | $7.28 | $7.24 | 10,607,740 |
| 2022-02-08 | $7.14 | $7.25 | $7.06 | $7.15 | $7.12 | 10,072,330 |
| 2022-02-07 | $6.98 | $7.10 | $6.93 | $7.04 | $7.01 | 8,406,110 |
| 2022-02-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2022-02-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2022-02-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2022-02-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.88 | 0 |
| 2022-01-28 | $6.88 | $6.99 | $6.82 | $6.91 | $6.88 | 8,064,320 |
| 2022-01-27 | $7.05 | $7.07 | $6.81 | $6.82 | $6.79 | 10,002,760 |
| 2022-01-26 | $7.01 | $7.16 | $6.93 | $7.02 | $6.99 | 8,789,190 |
| 2022-01-25 | $7.39 | $7.48 | $7.00 | $7.00 | $6.97 | 17,773,980 |
| 2022-01-24 | $7.77 | $7.80 | $7.39 | $7.44 | $7.40 | 22,392,820 |
| 2022-01-21 | $7.79 | $8.00 | $7.58 | $7.91 | $7.87 | 23,973,240 |
| 2022-01-20 | $7.99 | $8.19 | $7.82 | $7.86 | $7.82 | 25,869,480 |
| 2022-01-19 | $7.89 | $8.13 | $7.86 | $7.91 | $7.87 | 19,713,360 |
| 2022-01-18 | $8.76 | $8.80 | $8.03 | $8.03 | $7.99 | 48,725,420 |
| 2022-01-17 | $9.07 | $9.12 | $8.65 | $8.75 | $8.71 | 51,639,630 |
| 2022-01-14 | $8.15 | $9.18 | $8.09 | $8.85 | $8.81 | 74,655,470 |
| 2022-01-13 | $8.32 | $8.40 | $8.07 | $8.11 | $8.07 | 33,842,780 |
| 2022-01-12 | $8.28 | $8.53 | $8.14 | $8.46 | $8.42 | 39,898,310 |
| 2022-01-11 | $8.16 | $8.40 | $8.13 | $8.28 | $8.24 | 34,275,950 |
| 2022-01-10 | $8.02 | $8.43 | $7.98 | $8.18 | $8.14 | 31,936,920 |
| 2022-01-07 | $8.18 | $8.22 | $7.85 | $7.98 | $7.94 | 31,763,610 |
| 2022-01-06 | $7.95 | $8.35 | $7.90 | $8.31 | $8.27 | 43,521,040 |
| 2022-01-05 | $8.05 | $8.08 | $7.72 | $7.96 | $7.92 | 29,989,730 |
| 2022-01-04 | $8.13 | $8.42 | $8.05 | $8.05 | $8.01 | 39,701,470 |
| 2022-01-03 | $8.13 | $8.13 | $8.13 | $8.13 | $8.09 | 0 |
| 2021-12-31 | $8.09 | $8.27 | $7.97 | $8.13 | $8.09 | 34,938,370 |
| 2021-12-30 | $7.81 | $8.24 | $7.75 | $8.18 | $8.14 | 36,306,040 |
| 2021-12-29 | $7.92 | $8.14 | $7.77 | $7.83 | $7.79 | 27,228,410 |
| 2021-12-28 | $8.00 | $8.01 | $7.81 | $7.92 | $7.88 | 26,680,620 |
| 2021-12-27 | $7.66 | $8.12 | $7.62 | $8.12 | $8.08 | 44,369,990 |
| 2021-12-24 | $7.40 | $7.92 | $7.38 | $7.70 | $7.66 | 35,793,940 |
| 2021-12-23 | $7.60 | $7.65 | $7.40 | $7.40 | $7.36 | 13,347,000 |
| 2021-12-22 | $7.50 | $7.67 | $7.44 | $7.61 | $7.57 | 15,898,900 |
| 2021-12-21 | $7.49 | $7.52 | $7.37 | $7.51 | $7.47 | 12,034,100 |
| 2021-12-20 | $7.22 | $7.54 | $7.19 | $7.47 | $7.43 | 20,765,180 |
| 2021-12-17 | $7.35 | $7.35 | $7.20 | $7.22 | $7.19 | 8,255,560 |
| 2021-12-16 | $7.23 | $7.35 | $7.20 | $7.34 | $7.30 | 8,565,620 |
| 2021-12-15 | $7.35 | $7.35 | $7.19 | $7.21 | $7.18 | 10,385,980 |
| 2021-12-14 | $7.29 | $7.41 | $7.26 | $7.32 | $7.28 | 10,621,160 |
| 2021-12-13 | $7.32 | $7.40 | $7.27 | $7.29 | $7.25 | 9,472,990 |
| 2021-12-07 | $7.47 | $7.53 | $7.31 | $7.39 | $7.35 | 12,049,460 |
| 2021-12-06 | $7.60 | $7.79 | $7.39 | $7.43 | $7.39 | 18,058,650 |
| 2021-12-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.55 | 18,244,130 |
| 2021-12-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.76 | 29,041,780 |
| 2021-12-01 | $7.60 | $7.75 | $7.48 | $7.64 | $7.60 | 17,701,000 |
| 2021-11-30 | $7.52 | $7.74 | $7.40 | $7.67 | $7.63 | 24,798,990 |
| 2021-11-29 | $7.75 | $7.85 | $7.52 | $7.54 | $7.50 | 23,597,410 |
| 2021-11-26 | $7.49 | $7.64 | $7.40 | $7.58 | $7.54 | 18,871,700 |
| 2021-11-25 | $7.41 | $7.69 | $7.35 | $7.50 | $7.46 | 22,522,120 |
| 2021-11-24 | $7.20 | $7.48 | $7.12 | $7.42 | $7.38 | 19,307,840 |
| 2021-11-23 | $7.18 | $7.27 | $7.12 | $7.22 | $7.19 | 10,139,380 |
| 2021-11-22 | $7.18 | $7.25 | $7.05 | $7.19 | $7.16 | 11,179,440 |
| 2021-11-19 | $7.10 | $7.22 | $7.06 | $7.18 | $7.15 | 10,738,560 |
| 2021-11-18 | $7.30 | $7.34 | $7.11 | $7.12 | $7.09 | 15,751,720 |
| 2021-11-17 | $7.28 | $7.45 | $7.25 | $7.34 | $7.30 | 16,320,890 |
| 2021-11-16 | $7.12 | $7.65 | $7.12 | $7.37 | $7.33 | 28,518,510 |
| 2021-11-15 | $7.02 | $7.14 | $6.99 | $7.09 | $7.06 | 13,292,980 |
| 2021-11-12 | $6.95 | $7.06 | $6.91 | $7.00 | $6.97 | 10,356,300 |
| 2021-11-11 | $7.00 | $7.05 | $6.91 | $6.98 | $6.95 | 12,958,050 |
| 2021-11-10 | $6.77 | $7.17 | $6.76 | $7.09 | $7.06 | 22,241,530 |
| 2021-11-09 | $6.66 | $6.81 | $6.65 | $6.74 | $6.71 | 9,916,400 |
| 2021-11-08 | $6.66 | $6.70 | $6.46 | $6.66 | $6.63 | 9,499,900 |
| 2021-11-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.61 | 8,693,660 |
| 2021-11-04 | $6.62 | $6.72 | $6.59 | $6.64 | $6.61 | 7,515,310 |
| 2021-11-03 | $6.55 | $6.69 | $6.55 | $6.63 | $6.60 | 9,028,210 |
| 2021-11-02 | $6.96 | $6.97 | $6.52 | $6.57 | $6.54 | 24,854,650 |
| 2021-11-01 | $7.00 | $7.05 | $6.92 | $6.96 | $6.93 | 13,345,500 |
| 2021-10-29 | $6.91 | $7.10 | $6.91 | $7.02 | $6.99 | 13,543,490 |
| 2021-10-28 | $7.25 | $7.36 | $6.92 | $6.96 | $6.93 | 29,072,640 |
| 2021-10-27 | $8.11 | $8.15 | $7.38 | $7.45 | $7.41 | 33,422,000 |
| 2021-10-26 | $8.15 | $8.29 | $8.01 | $8.14 | $8.10 | 23,142,580 |
| 2021-10-25 | $7.85 | $8.26 | $7.84 | $8.19 | $8.15 | 31,327,590 |
| 2021-10-22 | $7.79 | $7.96 | $7.71 | $7.82 | $7.78 | 17,764,910 |
| 2021-10-21 | $8.05 | $8.14 | $7.78 | $7.83 | $7.79 | 32,112,440 |
| 2021-10-20 | $8.00 | $8.27 | $7.78 | $8.19 | $8.15 | 40,581,970 |
| 2021-10-19 | $8.02 | $8.20 | $7.92 | $8.04 | $8.00 | 26,416,010 |
| 2021-10-18 | $8.05 | $8.17 | $7.91 | $7.98 | $7.94 | 25,546,940 |
| 2021-10-15 | $8.12 | $8.23 | $7.77 | $8.04 | $8.00 | 37,718,130 |
| 2021-10-14 | $8.23 | $8.39 | $7.95 | $8.19 | $8.15 | 46,940,680 |
| 2021-10-13 | $8.05 | $8.63 | $8.05 | $8.18 | $8.14 | 61,473,610 |
| 2021-10-12 | $7.26 | $8.50 | $7.23 | $8.39 | $8.35 | 77,254,730 |
| 2021-10-11 | $7.42 | $7.55 | $7.27 | $7.29 | $7.25 | 12,232,870 |
| 2021-09-30 | $7.10 | $7.20 | $7.04 | $7.14 | $7.11 | 10,584,320 |
| 2021-09-29 | $7.29 | $7.43 | $7.05 | $7.08 | $7.05 | 18,021,650 |
| 2021-09-28 | $7.53 | $7.57 | $7.31 | $7.32 | $7.28 | 22,660,010 |
| 2021-09-27 | $7.98 | $8.25 | $7.56 | $7.59 | $7.55 | 33,801,420 |
| 2021-09-24 | $7.85 | $8.06 | $7.66 | $7.98 | $7.94 | 30,450,350 |
| 2021-09-23 | $8.00 | $8.00 | $7.76 | $7.88 | $7.84 | 27,062,300 |
| 2021-09-22 | $7.55 | $8.06 | $7.51 | $8.03 | $7.99 | 38,351,990 |
| 2021-09-21 | $7.69 | $7.69 | $7.69 | $7.69 | $7.65 | 0 |
| 2021-09-20 | $7.69 | $7.69 | $7.69 | $7.69 | $7.65 | 0 |
| 2021-09-17 | $7.47 | $7.70 | $7.23 | $7.69 | $7.65 | 33,949,160 |
| 2021-09-16 | $7.32 | $7.56 | $7.25 | $7.50 | $7.46 | 23,350,960 |
| 2021-09-15 | $7.28 | $7.43 | $7.18 | $7.33 | $7.29 | 12,057,720 |
| 2021-09-14 | $7.49 | $7.54 | $7.23 | $7.25 | $7.21 | 19,694,610 |
| 2021-09-13 | $7.54 | $7.72 | $7.46 | $7.52 | $7.48 | 23,303,950 |
| 2021-09-09 | $7.36 | $7.47 | $7.25 | $7.29 | $7.25 | 16,194,580 |
| 2021-09-08 | $7.39 | $7.49 | $7.36 | $7.41 | $7.37 | 16,718,200 |
| 2021-09-07 | $7.50 | $7.50 | $7.34 | $7.39 | $7.35 | 19,182,850 |
| 2021-09-06 | $7.25 | $7.49 | $7.18 | $7.49 | $7.45 | 26,461,210 |
| 2021-09-03 | $7.21 | $7.36 | $7.18 | $7.21 | $7.18 | 18,661,800 |
| 2021-09-02 | $6.99 | $7.33 | $6.95 | $7.25 | $7.21 | 25,005,420 |
| 2021-09-01 | $6.94 | $7.05 | $6.91 | $6.99 | $6.96 | 14,085,820 |
| 2021-08-31 | $6.88 | $7.09 | $6.82 | $7.03 | $7.00 | 17,023,560 |
| 2021-08-30 | $7.01 | $7.10 | $6.88 | $6.90 | $6.87 | 17,162,300 |
| 2021-08-27 | $7.05 | $7.08 | $6.86 | $6.94 | $6.91 | 19,640,520 |
| 2021-08-26 | $7.19 | $7.27 | $7.03 | $7.04 | $7.01 | 18,424,050 |
| 2021-08-25 | $7.10 | $7.35 | $7.00 | $7.25 | $7.21 | 21,766,760 |
| 2021-08-24 | $7.18 | $7.22 | $7.02 | $7.09 | $7.06 | 19,375,780 |
| 2021-08-23 | $7.10 | $7.20 | $7.00 | $7.17 | $7.14 | 19,375,830 |
| 2021-08-20 | $7.43 | $7.43 | $6.99 | $7.08 | $7.05 | 26,980,530 |
| 2021-08-19 | $7.31 | $7.52 | $7.27 | $7.40 | $7.36 | 22,852,910 |
| 2021-08-18 | $7.34 | $7.39 | $7.17 | $7.36 | $7.32 | 20,285,530 |
| 2021-08-17 | $7.63 | $7.65 | $7.26 | $7.31 | $7.27 | 33,565,540 |
| 2021-08-16 | $7.25 | $7.75 | $7.15 | $7.71 | $7.67 | 50,786,270 |
| 2021-08-13 | $7.57 | $7.75 | $7.31 | $7.32 | $7.28 | 37,073,140 |
| 2021-08-12 | $7.52 | $7.59 | $7.45 | $7.51 | $7.47 | 26,595,300 |
| 2021-08-11 | $7.60 | $7.69 | $7.50 | $7.58 | $7.54 | 34,703,080 |
| 2021-08-10 | $7.52 | $7.80 | $7.48 | $7.68 | $7.64 | 43,680,450 |
| 2021-08-09 | $7.66 | $7.84 | $7.41 | $7.62 | $7.58 | 52,141,610 |
| 2021-08-06 | $8.21 | $8.34 | $7.57 | $7.61 | $7.57 | 78,346,020 |
| 2021-08-05 | $8.47 | $9.22 | $8.13 | $8.18 | $8.14 | 97,921,900 |
| 2021-08-04 | $8.38 | $9.58 | $7.81 | $8.90 | $8.86 | 147,490,150 |
| 2021-08-03 | $7.71 | $8.26 | $7.71 | $8.26 | $8.22 | 86,648,270 |
| 2021-08-02 | $6.56 | $6.96 | $6.46 | $6.88 | $6.85 | 32,780,970 |
| 2021-07-30 | $6.08 | $6.97 | $6.08 | $6.69 | $6.66 | 35,935,050 |
| 2021-07-29 | $5.98 | $6.23 | $5.92 | $6.14 | $6.11 | 9,316,040 |
| 2021-07-28 | $5.94 | $6.04 | $5.77 | $5.93 | $5.90 | 8,160,230 |
| 2021-07-27 | $6.14 | $6.22 | $5.99 | $5.99 | $5.96 | 9,172,110 |
| 2021-07-26 | $6.39 | $6.39 | $6.07 | $6.14 | $6.11 | 13,022,340 |
| 2021-07-23 | $6.58 | $6.59 | $6.40 | $6.42 | $6.39 | 10,599,840 |
| 2021-07-22 | $6.59 | $6.63 | $6.51 | $6.61 | $6.58 | 9,700,980 |
| 2021-07-21 | $6.67 | $6.71 | $6.57 | $6.59 | $6.56 | 11,051,940 |
| 2021-07-20 | $6.42 | $6.71 | $6.39 | $6.66 | $6.63 | 17,451,590 |
| 2021-07-19 | $6.36 | $6.52 | $6.32 | $6.47 | $6.44 | 8,530,700 |
| 2021-07-16 | $6.50 | $6.52 | $6.39 | $6.39 | $6.36 | 9,729,010 |
| 2021-07-15 | $6.57 | $6.57 | $6.38 | $6.51 | $6.48 | 11,497,390 |
| 2021-07-14 | $6.46 | $6.69 | $6.40 | $6.62 | $6.59 | 19,139,240 |
| 2021-07-13 | $6.37 | $6.47 | $6.33 | $6.46 | $6.43 | 9,034,190 |
| 2021-07-12 | $6.35 | $6.45 | $6.32 | $6.40 | $6.37 | 9,144,970 |
| 2021-07-09 | $6.34 | $6.38 | $6.24 | $6.33 | $6.30 | 7,270,050 |
| 2021-07-08 | $6.47 | $6.47 | $6.35 | $6.35 | $6.32 | 8,559,880 |
| 2021-07-07 | $6.41 | $6.52 | $6.37 | $6.47 | $6.44 | 8,189,880 |
| 2021-07-06 | $6.49 | $6.52 | $6.33 | $6.42 | $6.39 | 11,862,190 |
| 2021-07-05 | $6.60 | $6.61 | $6.47 | $6.54 | $6.51 | 11,169,500 |
| 2021-07-01 | $6.59 | $6.90 | $6.51 | $6.80 | $6.77 | 28,346,720 |
| 2021-06-30 | $6.50 | $6.65 | $6.44 | $6.60 | $6.57 | 10,386,300 |
| 2021-06-29 | $6.55 | $6.60 | $6.47 | $6.48 | $6.45 | 8,772,050 |
| 2021-06-28 | $6.46 | $6.55 | $6.39 | $6.55 | $6.52 | 9,399,940 |
| 2021-06-25 | $6.36 | $6.48 | $6.33 | $6.46 | $6.43 | 8,749,100 |
| 2021-06-24 | $6.52 | $6.52 | $6.32 | $6.35 | $6.32 | 11,628,600 |
| 2021-06-23 | $6.62 | $6.62 | $6.46 | $6.53 | $6.50 | 10,202,820 |
| 2021-06-22 | $6.52 | $6.68 | $6.51 | $6.61 | $6.58 | 9,399,900 |
| 2021-06-21 | $6.46 | $6.64 | $6.45 | $6.54 | $6.51 | 12,922,440 |
| 2021-06-18 | $6.34 | $6.47 | $6.28 | $6.46 | $6.43 | 8,423,570 |
| 2021-06-17 | $6.33 | $6.44 | $6.32 | $6.37 | $6.34 | 8,781,080 |
| 2021-06-16 | $6.51 | $6.51 | $6.29 | $6.33 | $6.30 | 10,749,980 |
| 2021-06-15 | $6.63 | $6.67 | $6.49 | $6.51 | $6.48 | 9,673,210 |
| 2021-06-14 | $6.65 | $6.65 | $6.65 | $6.65 | $6.62 | 0 |
| 2021-06-11 | $6.73 | $6.76 | $6.60 | $6.65 | $6.62 | 13,679,500 |
| 2021-06-10 | $7.00 | $7.04 | $6.76 | $6.77 | $6.74 | 16,942,720 |
| 2021-06-09 | $6.78 | $6.95 | $6.75 | $6.92 | $6.89 | 14,037,780 |
| 2021-06-08 | $6.86 | $6.90 | $6.73 | $6.78 | $6.75 | 11,939,440 |
| 2021-06-07 | $6.95 | $6.95 | $6.80 | $6.85 | $6.82 | 13,911,820 |
| 2021-06-04 | $7.01 | $7.12 | $6.95 | $7.01 | $6.98 | 13,227,390 |
| 2021-06-03 | $7.08 | $7.09 | $6.87 | $7.04 | $7.01 | 14,347,930 |
| 2021-06-02 | $7.19 | $7.26 | $6.98 | $7.01 | $6.98 | 21,223,890 |
| 2021-06-01 | $7.42 | $7.51 | $7.16 | $7.19 | $7.16 | 25,293,660 |
| 2021-05-31 | $7.30 | $7.45 | $7.20 | $7.43 | $7.39 | 21,139,930 |
| 2021-05-28 | $7.59 | $7.69 | $7.25 | $7.28 | $7.24 | 28,676,140 |
| 2021-05-27 | $7.67 | $7.76 | $7.50 | $7.58 | $7.54 | 26,148,110 |
| 2021-05-26 | $7.86 | $7.93 | $7.67 | $7.67 | $7.63 | 22,231,810 |
| 2021-05-25 | $7.94 | $8.09 | $7.75 | $7.86 | $7.82 | 24,735,410 |
| 2021-05-24 | $7.77 | $8.02 | $7.69 | $7.96 | $7.92 | 18,632,420 |
| 2021-05-21 | $7.85 | $7.97 | $7.67 | $7.80 | $7.76 | 22,167,660 |
| 2021-05-20 | $8.06 | $8.20 | $7.80 | $7.84 | $7.80 | 29,079,340 |
| 2021-05-19 | $8.13 | $8.32 | $8.04 | $8.20 | $8.16 | 31,431,080 |
| 2021-05-18 | $7.85 | $8.20 | $7.76 | $8.20 | $8.16 | 36,912,600 |
| 2021-05-17 | $7.84 | $8.25 | $7.84 | $7.90 | $7.86 | 34,806,320 |
| 2021-05-14 | $8.00 | $8.08 | $7.80 | $7.85 | $7.81 | 32,573,870 |
| 2021-05-13 | $7.73 | $8.20 | $7.64 | $8.07 | $8.03 | 52,808,930 |
| 2021-05-12 | $7.22 | $7.90 | $7.19 | $7.85 | $7.81 | 42,883,680 |
| 2021-05-11 | $7.39 | $7.48 | $7.04 | $7.30 | $7.26 | 29,941,170 |
| 2021-05-10 | $7.28 | $7.52 | $7.20 | $7.48 | $7.44 | 24,857,490 |
| 2021-05-07 | $7.60 | $7.72 | $7.25 | $7.32 | $7.28 | 32,168,550 |
| 2021-05-06 | $7.69 | $8.02 | $7.53 | $7.59 | $7.55 | 45,828,080 |
| 2021-05-05 | $7.64 | $7.64 | $7.64 | $7.64 | $7.60 | 0 |
| 2021-05-04 | $7.64 | $7.64 | $7.64 | $7.64 | $7.60 | 0 |
| 2021-04-30 | $7.21 | $7.73 | $7.17 | $7.64 | $7.60 | 41,522,840 |
| 2021-04-29 | $7.49 | $7.76 | $7.25 | $7.27 | $7.23 | 38,756,360 |
| 2021-04-28 | $7.37 | $7.49 | $7.26 | $7.41 | $7.37 | 33,233,170 |
| 2021-04-27 | $6.94 | $7.53 | $6.84 | $7.47 | $7.43 | 49,892,790 |
| 2021-04-26 | $7.12 | $7.32 | $6.94 | $7.05 | $7.02 | 28,090,220 |
| 2021-04-23 | $7.28 | $7.28 | $6.89 | $6.94 | $6.91 | 25,873,620 |
| 2021-04-22 | $7.23 | $7.34 | $7.11 | $7.25 | $7.21 | 28,596,920 |
| 2021-04-21 | $6.90 | $7.35 | $6.86 | $7.24 | $7.20 | 40,013,360 |
| 2021-04-20 | $6.84 | $7.16 | $6.79 | $6.97 | $6.94 | 26,977,590 |
| 2021-04-19 | $6.92 | $7.02 | $6.82 | $6.87 | $6.84 | 20,381,050 |
| 2021-04-16 | $7.10 | $7.25 | $6.94 | $6.96 | $6.93 | 23,866,400 |
| 2021-04-15 | $7.01 | $7.27 | $6.87 | $7.18 | $7.15 | 34,621,640 |
| 2021-04-14 | $6.76 | $7.19 | $6.66 | $7.10 | $7.07 | 37,064,920 |
| 2021-04-13 | $6.56 | $7.08 | $6.48 | $6.83 | $6.80 | 28,898,980 |
| 2021-04-12 | $6.85 | $6.98 | $6.55 | $6.57 | $6.54 | 24,847,420 |
| 2021-04-09 | $6.74 | $7.04 | $6.65 | $6.95 | $6.92 | 31,822,440 |
| 2021-04-08 | $6.61 | $6.82 | $6.52 | $6.73 | $6.70 | 18,641,240 |
| 2021-04-07 | $6.57 | $6.68 | $6.50 | $6.62 | $6.59 | 11,482,870 |
| 2021-04-06 | $6.47 | $6.63 | $6.40 | $6.57 | $6.54 | 10,114,800 |
| 2021-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2021-04-02 | $6.54 | $6.64 | $6.48 | $6.49 | $6.46 | 13,457,700 |
| 2021-04-01 | $6.35 | $6.67 | $6.30 | $6.54 | $6.51 | 20,681,720 |
| 2021-03-31 | $6.37 | $6.54 | $6.31 | $6.35 | $6.32 | 10,441,980 |
| 2021-03-30 | $6.45 | $6.63 | $6.33 | $6.41 | $6.38 | 13,304,400 |
| 2021-03-29 | $6.28 | $6.53 | $6.22 | $6.45 | $6.42 | 13,925,630 |
| 2021-03-26 | $6.30 | $6.37 | $6.26 | $6.31 | $6.28 | 9,839,130 |
| 2021-03-25 | $6.39 | $6.40 | $6.27 | $6.30 | $6.27 | 9,229,670 |
| 2021-03-24 | $6.49 | $6.58 | $6.36 | $6.46 | $6.43 | 11,344,230 |
| 2021-03-23 | $6.75 | $6.84 | $6.50 | $6.55 | $6.52 | 18,182,210 |
| 2021-03-22 | $6.43 | $6.82 | $6.43 | $6.80 | $6.77 | 27,473,210 |
| 2021-03-19 | $6.29 | $6.52 | $6.25 | $6.41 | $6.38 | 16,171,710 |
| 2021-03-18 | $6.17 | $6.59 | $6.15 | $6.36 | $6.33 | 19,701,300 |
| 2021-03-17 | $6.30 | $6.30 | $6.16 | $6.18 | $6.15 | 6,126,200 |
| 2021-03-16 | $6.21 | $6.29 | $6.18 | $6.28 | $6.25 | 6,540,340 |
| 2021-03-15 | $6.25 | $6.30 | $6.17 | $6.21 | $6.18 | 8,930,780 |
| 2021-03-12 | $6.10 | $6.28 | $6.00 | $6.26 | $6.23 | 11,622,950 |
| 2021-03-11 | $6.05 | $6.16 | $5.86 | $6.14 | $6.11 | 7,361,690 |
| 2021-03-10 | $6.10 | $6.10 | $5.99 | $6.01 | $5.98 | 4,533,230 |
| 2021-03-09 | $6.22 | $6.24 | $6.00 | $6.02 | $5.99 | 7,920,610 |
| 2021-03-08 | $6.27 | $6.37 | $6.21 | $6.22 | $6.19 | 8,979,340 |
| 2021-03-05 | $6.10 | $6.34 | $6.09 | $6.30 | $6.27 | 13,768,040 |
| 2021-03-04 | $6.10 | $6.24 | $6.07 | $6.09 | $6.06 | 8,877,190 |
| 2021-03-03 | $6.08 | $6.16 | $6.02 | $6.14 | $6.11 | 8,138,460 |
| 2021-03-02 | $6.25 | $6.25 | $6.01 | $6.06 | $6.03 | 10,332,240 |
| 2021-03-01 | $6.08 | $6.26 | $6.05 | $6.24 | $6.21 | 10,369,710 |
| 2021-02-26 | $6.16 | $6.25 | $6.03 | $6.05 | $6.02 | 14,096,960 |
| 2021-02-25 | $6.43 | $6.60 | $6.27 | $6.27 | $6.24 | 16,818,530 |
| 2021-02-24 | $6.24 | $6.76 | $6.15 | $6.39 | $6.36 | 30,084,190 |
| 2021-02-23 | $6.10 | $6.25 | $5.99 | $6.24 | $6.21 | 13,387,770 |
| 2021-02-22 | $6.09 | $6.29 | $6.08 | $6.10 | $6.07 | 14,972,010 |
| 2021-02-19 | $6.02 | $6.14 | $5.98 | $6.13 | $6.10 | 10,941,140 |
| 2021-02-18 | $6.03 | $6.20 | $5.95 | $6.06 | $6.03 | 13,255,530 |
| 2021-02-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2021-02-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2021-02-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2021-02-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2021-02-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2021-02-10 | $5.96 | $6.18 | $5.88 | $5.95 | $5.92 | 14,611,160 |
| 2021-02-09 | $5.69 | $6.05 | $5.65 | $5.96 | $5.93 | 12,133,000 |
| 2021-02-08 | $5.88 | $5.98 | $5.59 | $5.75 | $5.72 | 8,630,800 |
| 2021-02-05 | $5.71 | $5.99 | $5.68 | $5.94 | $5.91 | 12,955,240 |
| 2021-02-04 | $5.61 | $6.08 | $5.56 | $5.75 | $5.72 | 12,669,190 |
| 2021-02-03 | $5.73 | $5.82 | $5.64 | $5.64 | $5.61 | 5,893,780 |
| 2021-02-02 | $5.77 | $5.88 | $5.72 | $5.73 | $5.70 | 6,479,200 |
| 2021-02-01 | $5.49 | $5.90 | $5.42 | $5.83 | $5.80 | 10,532,350 |
| 2021-01-29 | $5.53 | $5.59 | $5.41 | $5.51 | $5.48 | 5,797,460 |
| 2021-01-28 | $5.53 | $5.64 | $5.50 | $5.51 | $5.48 | 4,918,310 |
| 2021-01-27 | $5.66 | $5.73 | $5.57 | $5.59 | $5.56 | 5,950,980 |
| 2021-01-26 | $5.82 | $5.87 | $5.65 | $5.69 | $5.66 | 7,511,370 |
| 2021-01-25 | $5.99 | $6.06 | $5.79 | $5.84 | $5.81 | 13,390,280 |
| 2021-01-22 | $5.94 | $6.38 | $5.91 | $6.08 | $6.05 | 22,959,030 |
| 2021-01-21 | $5.80 | $5.95 | $5.76 | $5.92 | $5.89 | 9,023,650 |
| 2021-01-20 | $5.79 | $5.93 | $5.71 | $5.87 | $5.84 | 7,626,900 |
| 2021-01-19 | $5.79 | $5.84 | $5.70 | $5.77 | $5.74 | 4,571,740 |
| 2021-01-18 | $5.78 | $5.91 | $5.75 | $5.79 | $5.76 | 5,530,060 |
| 2021-01-15 | $5.60 | $5.76 | $5.50 | $5.75 | $5.72 | 7,230,960 |
| 2021-01-14 | $5.45 | $5.62 | $5.45 | $5.54 | $5.51 | 5,898,790 |
| 2021-01-13 | $5.60 | $5.60 | $5.38 | $5.45 | $5.42 | 8,132,990 |
| 2021-01-12 | $5.62 | $5.73 | $5.53 | $5.62 | $5.59 | 7,452,250 |
| 2021-01-11 | $5.90 | $5.94 | $5.64 | $5.67 | $5.64 | 7,828,200 |
| 2021-01-08 | $5.91 | $5.96 | $5.72 | $5.92 | $5.89 | 7,224,280 |
| 2021-01-07 | $6.15 | $6.17 | $5.88 | $5.90 | $5.87 | 14,087,580 |
| 2021-01-06 | $6.30 | $6.37 | $6.16 | $6.21 | $6.18 | 10,424,500 |
| 2021-01-05 | $6.38 | $6.56 | $6.33 | $6.38 | $6.35 | 13,166,260 |
| 2021-01-04 | $6.18 | $6.46 | $6.06 | $6.41 | $6.38 | 16,593,570 |
| 2021-01-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.15 | 0 |
| 2020-12-31 | $6.16 | $6.27 | $6.13 | $6.18 | $6.15 | 6,929,470 |
| 2020-12-30 | $6.20 | $6.21 | $6.07 | $6.16 | $6.13 | 7,515,170 |
| 2020-12-29 | $6.25 | $6.39 | $6.14 | $6.16 | $6.13 | 6,668,210 |
| 2020-12-28 | $6.19 | $6.27 | $6.04 | $6.24 | $6.21 | 9,222,000 |
| 2020-12-25 | $6.20 | $6.28 | $6.18 | $6.22 | $6.19 | 5,349,260 |
| 2020-12-24 | $6.32 | $6.34 | $6.17 | $6.24 | $6.21 | 8,250,020 |
| 2020-12-23 | $6.43 | $6.48 | $6.29 | $6.32 | $6.29 | 12,220,170 |
| 2020-12-22 | $6.37 | $6.62 | $6.35 | $6.41 | $6.38 | 12,717,570 |
| 2020-12-21 | $6.42 | $6.56 | $6.30 | $6.46 | $6.43 | 10,846,060 |
| 2020-12-18 | $6.66 | $6.70 | $6.42 | $6.43 | $6.40 | 18,059,190 |
| 2020-12-17 | $6.66 | $6.90 | $6.65 | $6.73 | $6.70 | 18,310,020 |
| 2020-12-16 | $6.69 | $6.78 | $6.62 | $6.72 | $6.69 | 14,342,680 |
| 2020-12-15 | $6.60 | $6.84 | $6.53 | $6.74 | $6.71 | 24,763,610 |
| 2020-12-14 | $6.65 | $7.17 | $6.64 | $6.88 | $6.85 | 42,855,600 |
| 2020-12-11 | $6.34 | $6.53 | $6.12 | $6.53 | $6.50 | 14,696,680 |
| 2020-12-10 | $6.30 | $6.45 | $6.25 | $6.38 | $6.35 | 6,967,340 |
| 2020-12-09 | $6.49 | $6.49 | $6.31 | $6.31 | $6.28 | 7,470,080 |
| 2020-12-08 | $6.46 | $6.51 | $6.43 | $6.44 | $6.41 | 4,729,420 |
| 2020-12-07 | $6.58 | $6.58 | $6.45 | $6.45 | $6.42 | 8,576,300 |
| 2020-12-04 | $6.62 | $6.62 | $6.53 | $6.56 | $6.53 | 6,817,660 |
| 2020-12-03 | $6.56 | $6.74 | $6.52 | $6.63 | $6.60 | 10,762,250 |
| 2020-12-02 | $6.54 | $6.64 | $6.48 | $6.55 | $6.52 | 7,828,410 |
| 2020-12-01 | $6.51 | $6.67 | $6.45 | $6.58 | $6.55 | 11,248,300 |
| 2020-11-30 | $6.70 | $6.74 | $6.58 | $6.60 | $6.57 | 9,559,360 |
| 2020-11-27 | $6.54 | $6.69 | $6.42 | $6.67 | $6.64 | 10,931,520 |
| 2020-11-26 | $6.59 | $6.61 | $6.47 | $6.51 | $6.48 | 6,526,360 |
| 2020-11-25 | $6.74 | $6.75 | $6.56 | $6.57 | $6.54 | 8,839,440 |
| 2020-11-24 | $6.84 | $6.88 | $6.67 | $6.72 | $6.69 | 9,683,000 |
| 2020-11-23 | $6.84 | $6.95 | $6.78 | $6.84 | $6.81 | 10,194,340 |
| 2020-11-20 | $6.91 | $6.92 | $6.78 | $6.85 | $6.82 | 11,624,100 |
| 2020-11-19 | $6.89 | $7.06 | $6.83 | $6.94 | $6.91 | 13,014,000 |
| 2020-11-18 | $7.19 | $7.19 | $6.91 | $6.97 | $6.94 | 22,686,620 |
| 2020-11-17 | $6.78 | $7.23 | $6.72 | $7.18 | $7.15 | 33,642,180 |
| 2020-11-16 | $6.63 | $7.12 | $6.55 | $6.86 | $6.83 | 29,600,270 |
| 2020-11-13 | $6.42 | $6.56 | $6.32 | $6.56 | $6.53 | 6,925,050 |
| 2020-11-12 | $6.50 | $6.58 | $6.30 | $6.40 | $6.37 | 7,087,420 |
| 2020-11-11 | $6.66 | $6.68 | $6.45 | $6.47 | $6.44 | 9,420,780 |
| 2020-11-10 | $6.76 | $6.84 | $6.65 | $6.68 | $6.65 | 8,360,180 |
| 2020-11-09 | $6.65 | $6.80 | $6.65 | $6.75 | $6.72 | 8,925,230 |
| 2020-11-06 | $6.82 | $6.87 | $6.66 | $6.70 | $6.67 | 7,104,720 |
| 2020-11-05 | $6.78 | $6.91 | $6.69 | $6.82 | $6.79 | 11,221,280 |
| 2020-11-04 | $6.72 | $6.79 | $6.56 | $6.78 | $6.75 | 12,287,080 |
| 2020-11-03 | $6.42 | $6.83 | $6.35 | $6.72 | $6.69 | 14,485,540 |
| 2020-11-02 | $6.50 | $6.54 | $6.25 | $6.35 | $6.32 | 11,074,040 |
| 2020-10-30 | $7.04 | $7.07 | $6.46 | $6.48 | $6.45 | 22,367,160 |
| 2020-10-29 | $6.92 | $7.09 | $6.86 | $7.06 | $7.03 | 9,868,240 |
| 2020-10-28 | $7.07 | $7.14 | $6.90 | $6.96 | $6.93 | 8,017,340 |
| 2020-10-27 | $6.97 | $7.14 | $6.90 | $7.09 | $7.06 | 9,049,360 |
| 2020-10-26 | $6.92 | $7.08 | $6.83 | $6.97 | $6.94 | 8,950,680 |
| 2020-10-23 | $7.16 | $7.28 | $6.92 | $6.92 | $6.89 | 10,402,780 |
| 2020-10-22 | $7.16 | $7.28 | $7.03 | $7.20 | $7.17 | 8,123,720 |
| 2020-10-21 | $7.30 | $7.39 | $7.14 | $7.18 | $7.15 | 8,148,320 |
| 2020-10-20 | $7.20 | $7.32 | $7.15 | $7.32 | $7.28 | 7,752,290 |
| 2020-10-19 | $7.44 | $7.44 | $7.19 | $7.23 | $7.20 | 10,564,440 |
| 2020-10-16 | $7.25 | $7.45 | $7.21 | $7.39 | $7.35 | 14,839,400 |
| 2020-10-15 | $7.15 | $7.35 | $7.00 | $7.25 | $7.21 | 13,901,180 |
| 2020-10-14 | $7.26 | $7.31 | $7.12 | $7.14 | $7.11 | 8,476,500 |
| 2020-10-13 | $7.23 | $7.32 | $7.15 | $7.25 | $7.21 | 9,663,600 |
| 2020-10-12 | $6.92 | $7.24 | $6.89 | $7.22 | $7.19 | 12,945,020 |
| 2020-10-09 | $6.81 | $7.00 | $6.81 | $6.89 | $6.86 | 9,912,850 |
| 2020-10-08 | $6.73 | $6.73 | $6.73 | $6.73 | $6.70 | 0 |
| 2020-10-07 | $6.73 | $6.73 | $6.73 | $6.73 | $6.70 | 0 |
| 2020-10-06 | $6.73 | $6.73 | $6.73 | $6.73 | $6.70 | 0 |
| 2020-10-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.70 | 0 |
| 2020-10-02 | $6.73 | $6.73 | $6.73 | $6.73 | $6.70 | 0 |
| 2020-10-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.70 | 0 |
| 2020-09-30 | $6.83 | $6.93 | $6.67 | $6.73 | $6.70 | 8,335,640 |
| 2020-09-29 | $6.70 | $6.92 | $6.58 | $6.79 | $6.76 | 12,427,060 |
| 2020-09-28 | $6.94 | $6.98 | $6.65 | $6.68 | $6.65 | 13,858,640 |
| 2020-09-25 | $7.12 | $7.17 | $6.80 | $6.94 | $6.91 | 11,255,620 |
| 2020-09-24 | $7.21 | $7.24 | $7.03 | $7.05 | $7.02 | 14,216,110 |
| 2020-09-23 | $7.25 | $7.39 | $7.20 | $7.28 | $7.24 | 12,210,040 |
| 2020-09-22 | $7.27 | $7.49 | $7.19 | $7.23 | $7.20 | 15,938,060 |
| 2020-09-21 | $7.53 | $7.55 | $7.31 | $7.33 | $7.29 | 12,040,140 |
| 2020-09-18 | $7.61 | $7.68 | $7.39 | $7.49 | $7.45 | 17,108,110 |
| 2020-09-17 | $7.76 | $7.81 | $7.56 | $7.62 | $7.58 | 13,873,230 |
| 2020-09-16 | $7.91 | $7.93 | $7.70 | $7.81 | $7.77 | 14,925,260 |
| 2020-09-15 | $7.90 | $8.07 | $7.73 | $7.94 | $7.90 | 24,033,560 |
| 2020-09-14 | $7.60 | $7.93 | $7.56 | $7.89 | $7.85 | 25,442,100 |
| 2020-09-11 | $7.08 | $7.79 | $7.07 | $7.60 | $7.56 | 32,728,110 |
| 2020-09-10 | $7.72 | $7.87 | $7.20 | $7.20 | $7.17 | 35,694,340 |
| 2020-09-09 | $8.05 | $8.19 | $7.71 | $7.75 | $7.71 | 33,404,960 |
| 2020-09-08 | $8.05 | $8.19 | $7.81 | $8.19 | $8.15 | 34,481,430 |
| 2020-09-07 | $8.06 | $8.35 | $7.95 | $8.06 | $8.02 | 41,725,880 |
| 2020-09-04 | $8.03 | $8.19 | $7.64 | $8.15 | $8.11 | 45,137,260 |
| 2020-09-03 | $7.93 | $8.65 | $7.80 | $8.32 | $8.28 | 63,787,670 |
| 2020-09-02 | $7.57 | $8.19 | $7.49 | $7.90 | $7.86 | 40,564,350 |
| 2020-09-01 | $7.47 | $7.64 | $7.43 | $7.57 | $7.53 | 21,447,780 |
| 2020-08-31 | $7.71 | $7.89 | $7.51 | $7.53 | $7.49 | 39,087,500 |
| 2020-08-28 | $7.27 | $8.08 | $7.21 | $7.71 | $7.67 | 47,139,790 |
| 2020-08-27 | $7.15 | $7.26 | $7.03 | $7.24 | $7.20 | 19,062,150 |
| 2020-08-26 | $7.33 | $7.34 | $7.02 | $7.04 | $7.01 | 18,506,960 |
| 2020-08-25 | $7.15 | $7.34 | $7.09 | $7.29 | $7.25 | 19,187,220 |
| 2020-08-24 | $7.01 | $7.24 | $6.94 | $7.15 | $7.12 | 14,168,160 |
| 2020-08-21 | $6.99 | $7.09 | $6.90 | $7.07 | $7.04 | 14,707,100 |
| 2020-08-20 | $6.98 | $7.04 | $6.85 | $6.91 | $6.88 | 12,458,360 |
| 2020-08-19 | $7.26 | $7.26 | $6.99 | $7.01 | $6.98 | 24,818,500 |
| 2020-08-18 | $7.03 | $7.39 | $7.02 | $7.27 | $7.23 | 33,614,560 |
| 2020-08-17 | $6.86 | $7.10 | $6.85 | $7.01 | $6.98 | 22,006,480 |
| 2020-08-14 | $6.90 | $6.96 | $6.70 | $6.86 | $6.83 | 21,094,910 |
| 2020-08-13 | $7.10 | $7.15 | $6.89 | $6.90 | $6.87 | 20,688,550 |
| 2020-08-12 | $6.86 | $7.15 | $6.83 | $7.07 | $7.04 | 31,622,070 |
| 2020-08-11 | $7.16 | $7.26 | $6.94 | $6.95 | $6.92 | 40,035,900 |
| 2020-08-10 | $7.99 | $8.00 | $7.19 | $7.20 | $7.17 | 88,636,910 |
| 2020-08-07 | $8.76 | $8.76 | $7.76 | $7.99 | $7.95 | 144,825,990 |
| 2020-08-06 | $7.51 | $7.96 | $7.47 | $7.96 | $7.92 | 38,108,290 |
| 2020-08-05 | $6.91 | $7.24 | $6.75 | $7.24 | $7.20 | 49,588,690 |
| 2020-08-04 | $6.60 | $6.72 | $6.54 | $6.58 | $6.55 | 15,588,790 |
| 2020-08-03 | $6.56 | $6.64 | $6.46 | $6.57 | $6.54 | 14,519,990 |
| 2020-07-31 | $6.31 | $6.53 | $6.25 | $6.47 | $6.44 | 18,824,360 |
| 2020-07-30 | $6.25 | $6.51 | $6.22 | $6.31 | $6.28 | 17,892,020 |
| 2020-07-29 | $5.98 | $6.22 | $5.91 | $6.22 | $6.19 | 13,084,730 |
| 2020-07-28 | $6.13 | $6.17 | $5.88 | $5.98 | $5.95 | 11,801,620 |
| 2020-07-27 | $6.03 | $6.16 | $6.00 | $6.08 | $6.05 | 9,918,140 |
| 2020-07-24 | $6.35 | $6.41 | $6.00 | $6.06 | $6.03 | 14,706,980 |
| 2020-07-23 | $6.35 | $6.42 | $6.16 | $6.38 | $6.35 | 12,283,010 |
| 2020-07-22 | $6.40 | $6.47 | $6.32 | $6.36 | $6.33 | 11,481,210 |
| 2020-07-21 | $6.31 | $6.50 | $6.31 | $6.43 | $6.40 | 12,175,280 |
| 2020-07-20 | $6.20 | $6.35 | $6.20 | $6.35 | $6.32 | 11,619,680 |
| 2020-07-17 | $6.25 | $6.30 | $6.07 | $6.17 | $6.14 | 14,348,620 |
| 2020-07-16 | $6.60 | $6.62 | $6.20 | $6.22 | $6.19 | 19,444,360 |
| 2020-07-15 | $6.69 | $6.80 | $6.46 | $6.57 | $6.54 | 19,801,860 |
| 2020-07-14 | $6.81 | $6.91 | $6.50 | $6.68 | $6.65 | 18,851,840 |
| 2020-07-13 | $6.45 | $6.89 | $6.44 | $6.82 | $6.79 | 22,486,320 |
| 2020-07-10 | $6.57 | $6.75 | $6.40 | $6.40 | $6.37 | 23,089,280 |
| 2020-07-09 | $6.36 | $6.72 | $6.30 | $6.66 | $6.63 | 34,653,820 |
| 2020-07-08 | $6.15 | $6.33 | $6.10 | $6.26 | $6.22 | 19,075,130 |
| 2020-07-07 | $6.35 | $6.39 | $6.20 | $6.21 | $6.17 | 26,132,630 |
| 2020-07-06 | $6.05 | $6.30 | $6.00 | $6.25 | $6.21 | 21,471,910 |
| 2020-07-03 | $6.00 | $6.14 | $5.97 | $6.02 | $5.98 | 12,194,260 |
| 2020-07-02 | $5.86 | $6.16 | $5.83 | $6.05 | $6.01 | 17,525,140 |
| 2020-07-01 | $5.77 | $5.92 | $5.70 | $5.89 | $5.85 | 12,351,420 |
| 2020-06-30 | $5.70 | $5.82 | $5.70 | $5.77 | $5.73 | 7,574,040 |
| 2020-06-29 | $5.63 | $5.78 | $5.61 | $5.72 | $5.68 | 10,804,240 |
| 2020-06-26 | $5.67 | $5.67 | $5.67 | $5.67 | $5.63 | 0 |
| 2020-06-25 | $5.67 | $5.67 | $5.67 | $5.67 | $5.63 | 0 |
| 2020-06-24 | $5.80 | $5.82 | $5.64 | $5.67 | $5.63 | 10,317,220 |
| 2020-06-23 | $5.80 | $5.87 | $5.74 | $5.77 | $5.73 | 10,569,900 |
| 2020-06-22 | $5.92 | $5.92 | $5.79 | $5.82 | $5.78 | 13,900,360 |
| 2020-06-19 | $5.94 | $5.97 | $5.75 | $5.94 | $5.90 | 24,618,670 |
| 2020-06-18 | $5.98 | $6.08 | $5.88 | $5.94 | $5.90 | 22,314,780 |
| 2020-06-17 | $5.85 | $6.13 | $5.84 | $5.99 | $5.95 | 33,900,640 |
| 2020-06-16 | $5.62 | $5.92 | $5.62 | $5.83 | $5.79 | 28,684,350 |
| 2020-06-15 | $5.50 | $5.66 | $5.50 | $5.64 | $5.60 | 14,653,090 |
| 2020-06-12 | $5.38 | $5.50 | $5.36 | $5.46 | $5.43 | 5,364,480 |
| 2020-06-11 | $5.53 | $5.58 | $5.43 | $5.48 | $5.45 | 7,388,440 |
| 2020-06-10 | $5.47 | $5.58 | $5.45 | $5.52 | $5.49 | 7,355,900 |
| 2020-06-09 | $5.42 | $5.55 | $5.39 | $5.50 | $5.47 | 7,574,220 |
| 2020-06-08 | $5.48 | $5.48 | $5.38 | $5.42 | $5.39 | 5,784,160 |
| 2020-06-05 | $5.40 | $5.50 | $5.35 | $5.45 | $5.42 | 7,053,110 |
| 2020-06-04 | $5.45 | $5.45 | $5.36 | $5.39 | $5.36 | 5,847,170 |
| 2020-06-03 | $5.46 | $5.58 | $5.40 | $5.42 | $5.39 | 8,621,300 |
| 2020-06-02 | $5.43 | $5.47 | $5.38 | $5.45 | $5.42 | 7,381,340 |
| 2020-06-01 | $5.32 | $5.44 | $5.30 | $5.41 | $5.38 | 8,266,290 |
| 2020-05-29 | $5.27 | $5.34 | $5.24 | $5.32 | $5.29 | 6,153,260 |
| 2020-05-28 | $5.29 | $5.30 | $5.21 | $5.25 | $5.22 | 5,237,460 |
| 2020-05-27 | $5.28 | $5.32 | $5.25 | $5.29 | $5.26 | 5,801,500 |
| 2020-05-26 | $5.22 | $5.30 | $5.21 | $5.29 | $5.26 | 5,804,260 |
| 2020-05-25 | $5.22 | $5.25 | $5.17 | $5.19 | $5.16 | 4,934,240 |
| 2020-05-22 | $5.30 | $5.30 | $5.18 | $5.23 | $5.20 | 6,938,750 |
| 2020-05-21 | $5.28 | $5.38 | $5.25 | $5.30 | $5.27 | 8,258,800 |
| 2020-05-20 | $5.37 | $5.37 | $5.27 | $5.28 | $5.25 | 7,218,920 |
| 2020-05-19 | $5.38 | $5.39 | $5.30 | $5.36 | $5.33 | 9,712,040 |
| 2020-05-18 | $5.60 | $5.71 | $5.33 | $5.33 | $5.30 | 17,889,780 |
| 2020-05-15 | $5.53 | $5.66 | $5.47 | $5.53 | $5.49 | 23,626,320 |
| 2020-05-14 | $5.76 | $5.98 | $5.65 | $5.65 | $5.61 | 51,316,540 |
| 2020-05-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.68 | 8,507,340 |
| 2020-05-12 | $5.26 | $5.31 | $5.16 | $5.20 | $5.17 | 7,642,960 |
| 2020-05-11 | $5.37 | $5.42 | $5.23 | $5.27 | $5.24 | 13,173,080 |
| 2020-05-08 | $5.42 | $5.47 | $5.39 | $5.41 | $5.38 | 7,275,990 |
| 2020-05-07 | $5.50 | $5.50 | $5.37 | $5.40 | $5.37 | 7,603,220 |
| 2020-05-06 | $5.38 | $5.45 | $5.37 | $5.43 | $5.40 | 7,624,290 |
| 2020-05-05 | $5.43 | $5.43 | $5.43 | $5.43 | $5.40 | 0 |
| 2020-05-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.40 | 0 |
| 2020-05-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.40 | 0 |
| 2020-04-30 | $5.41 | $5.47 | $5.37 | $5.43 | $5.40 | 6,246,180 |
| 2020-04-29 | $5.29 | $5.41 | $5.24 | $5.37 | $5.34 | 6,150,110 |
| 2020-04-28 | $5.32 | $5.38 | $5.07 | $5.27 | $5.24 | 7,948,180 |
| 2020-04-27 | $5.35 | $5.44 | $5.34 | $5.35 | $5.32 | 7,452,990 |
| 2020-04-24 | $5.49 | $5.49 | $5.27 | $5.32 | $5.29 | 10,512,460 |
| 2020-04-23 | $5.59 | $5.68 | $5.48 | $5.49 | $5.46 | 9,153,050 |
| 2020-04-22 | $5.50 | $5.57 | $5.44 | $5.56 | $5.52 | 5,436,040 |
| 2020-04-21 | $5.57 | $5.63 | $5.45 | $5.51 | $5.48 | 8,345,280 |
| 2020-04-20 | $5.63 | $5.72 | $5.56 | $5.61 | $5.57 | 10,210,920 |
| 2020-04-17 | $5.80 | $5.85 | $5.62 | $5.62 | $5.58 | 15,744,180 |
| 2020-04-16 | $5.84 | $6.01 | $5.74 | $5.80 | $5.76 | 19,641,020 |
| 2020-04-15 | $5.68 | $5.94 | $5.60 | $5.86 | $5.82 | 25,830,900 |
| 2020-04-14 | $5.57 | $5.68 | $5.44 | $5.62 | $5.58 | 10,116,950 |
| 2020-04-13 | $5.50 | $5.64 | $5.41 | $5.57 | $5.53 | 9,668,440 |
| 2020-04-10 | $5.56 | $5.68 | $5.47 | $5.50 | $5.47 | 11,901,710 |
| 2020-04-09 | $5.56 | $5.64 | $5.54 | $5.57 | $5.53 | 7,624,100 |
| 2020-04-08 | $5.50 | $5.65 | $5.46 | $5.56 | $5.52 | 10,533,420 |
| 2020-04-07 | $5.51 | $5.59 | $5.43 | $5.54 | $5.50 | 13,210,060 |
| 2020-04-06 | $5.38 | $5.38 | $5.38 | $5.38 | $5.35 | 0 |
| 2020-04-03 | $5.29 | $5.43 | $5.25 | $5.38 | $5.35 | 8,172,590 |
| 2020-04-02 | $5.21 | $5.31 | $5.19 | $5.30 | $5.27 | 5,009,160 |
| 2020-04-01 | $5.19 | $5.38 | $5.16 | $5.26 | $5.23 | 11,008,410 |
| 2020-03-31 | $5.22 | $5.23 | $5.12 | $5.20 | $5.17 | 6,325,900 |
| 2020-03-30 | $5.22 | $5.27 | $5.10 | $5.15 | $5.12 | 8,032,500 |
| 2020-03-27 | $5.38 | $5.39 | $5.26 | $5.26 | $5.23 | 7,341,480 |
| 2020-03-26 | $5.29 | $5.38 | $5.24 | $5.33 | $5.30 | 8,780,130 |
| 2020-03-25 | $5.30 | $5.35 | $5.24 | $5.31 | $5.28 | 10,311,400 |
| 2020-03-24 | $5.19 | $5.26 | $5.07 | $5.23 | $5.20 | 8,444,090 |
| 2020-03-23 | $5.10 | $5.21 | $5.07 | $5.11 | $5.08 | 7,994,700 |
| 2020-03-20 | $5.23 | $5.26 | $5.15 | $5.25 | $5.22 | 7,472,820 |
| 2020-03-19 | $5.13 | $5.23 | $4.96 | $5.17 | $5.14 | 11,070,740 |
| 2020-03-18 | $5.39 | $5.45 | $5.17 | $5.18 | $5.15 | 10,156,400 |
| 2020-03-17 | $5.40 | $5.47 | $5.16 | $5.31 | $5.28 | 10,753,060 |
| 2020-03-16 | $5.62 | $5.70 | $5.35 | $5.38 | $5.35 | 12,300,160 |
| 2020-03-13 | $5.48 | $5.66 | $5.42 | $5.57 | $5.53 | 12,779,980 |
| 2020-03-12 | $5.69 | $5.76 | $5.64 | $5.72 | $5.68 | 10,674,510 |
| 2020-03-11 | $5.90 | $5.95 | $5.76 | $5.78 | $5.74 | 10,902,140 |
| 2020-03-10 | $5.78 | $5.90 | $5.60 | $5.90 | $5.86 | 20,403,000 |
| 2020-03-09 | $5.90 | $6.02 | $5.81 | $5.84 | $5.80 | 15,126,690 |
| 2020-03-06 | $5.92 | $6.14 | $5.87 | $6.00 | $5.96 | 22,849,890 |
| 2020-03-05 | $5.96 | $6.00 | $5.87 | $5.92 | $5.88 | 20,381,140 |
| 2020-03-04 | $5.72 | $5.82 | $5.69 | $5.82 | $5.78 | 10,468,630 |
| 2020-03-03 | $5.76 | $5.85 | $5.69 | $5.78 | $5.74 | 12,951,330 |
| 2020-03-02 | $5.55 | $5.75 | $5.55 | $5.68 | $5.64 | 10,748,320 |
| 2020-02-28 | $5.71 | $5.78 | $5.46 | $5.49 | $5.46 | 16,660,920 |
| 2020-02-27 | $5.90 | $5.93 | $5.80 | $5.83 | $5.79 | 11,946,830 |
| 2020-02-26 | $6.00 | $6.07 | $5.85 | $5.87 | $5.83 | 18,983,330 |
| 2020-02-25 | $5.81 | $6.13 | $5.77 | $6.08 | $6.04 | 28,515,810 |
| 2020-02-24 | $5.84 | $5.99 | $5.83 | $5.93 | $5.89 | 15,993,870 |
| 2020-02-21 | $5.84 | $5.87 | $5.80 | $5.82 | $5.78 | 14,203,480 |
| 2020-02-20 | $5.81 | $5.91 | $5.74 | $5.85 | $5.81 | 16,071,730 |
| 2020-02-19 | $5.89 | $5.89 | $5.74 | $5.75 | $5.71 | 14,222,110 |
| 2020-02-18 | $5.80 | $5.97 | $5.68 | $5.91 | $5.87 | 21,135,500 |
| 2020-02-17 | $5.60 | $5.75 | $5.57 | $5.75 | $5.71 | 11,781,220 |
| 2020-02-14 | $5.58 | $5.65 | $5.52 | $5.60 | $5.56 | 9,589,380 |
| 2020-02-13 | $5.72 | $5.79 | $5.51 | $5.56 | $5.52 | 13,100,280 |
| 2020-02-12 | $5.69 | $5.81 | $5.65 | $5.70 | $5.66 | 13,741,300 |
| 2020-02-11 | $5.73 | $5.77 | $5.56 | $5.65 | $5.61 | 14,911,360 |
| 2020-02-10 | $5.89 | $5.89 | $5.72 | $5.76 | $5.72 | 15,770,850 |
| 2020-02-07 | $6.04 | $6.14 | $5.76 | $5.87 | $5.83 | 23,269,730 |
| 2020-02-06 | $5.91 | $6.20 | $5.76 | $6.03 | $5.99 | 36,597,930 |
| 2020-02-05 | $5.60 | $5.91 | $5.50 | $5.91 | $5.87 | 30,731,250 |
| 2020-02-04 | $5.24 | $5.67 | $5.24 | $5.58 | $5.54 | 25,088,810 |
| 2020-02-03 | $5.22 | $5.49 | $5.20 | $5.20 | $5.17 | 23,222,110 |
| 2020-01-31 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 0 |
| 2020-01-30 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 0 |
| 2020-01-29 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 0 |
| 2020-01-28 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 0 |
| 2020-01-27 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 0 |
| 2020-01-24 | $5.78 | $5.78 | $5.78 | $5.78 | $5.74 | 0 |
| 2020-01-23 | $5.92 | $6.04 | $5.66 | $5.78 | $5.74 | 13,696,250 |
| 2020-01-22 | $6.16 | $6.19 | $5.89 | $5.90 | $5.86 | 17,985,500 |
| 2020-01-21 | $6.11 | $6.22 | $6.03 | $6.14 | $6.10 | 17,160,290 |
| 2020-01-20 | $6.25 | $6.25 | $5.94 | $6.15 | $6.11 | 25,905,530 |
| 2020-01-17 | $6.20 | $6.37 | $6.12 | $6.26 | $6.22 | 17,781,410 |
| 2020-01-16 | $6.28 | $6.31 | $6.11 | $6.15 | $6.11 | 14,892,900 |
| 2020-01-15 | $6.20 | $6.29 | $6.07 | $6.20 | $6.16 | 25,617,840 |
| 2020-01-14 | $6.05 | $6.50 | $6.05 | $6.22 | $6.18 | 51,466,320 |
| 2020-01-13 | $5.71 | $5.95 | $5.71 | $5.91 | $5.87 | 20,725,020 |
| 2020-01-10 | $5.65 | $5.69 | $5.57 | $5.64 | $5.60 | 8,464,240 |
| 2020-01-09 | $5.57 | $5.64 | $5.56 | $5.63 | $5.59 | 8,168,690 |
| 2020-01-08 | $5.65 | $5.65 | $5.51 | $5.52 | $5.49 | 10,734,780 |
| 2020-01-07 | $5.60 | $5.75 | $5.58 | $5.69 | $5.65 | 11,666,390 |
| 2020-01-06 | $5.55 | $5.64 | $5.53 | $5.64 | $5.60 | 10,955,550 |
| 2020-01-03 | $5.69 | $5.70 | $5.55 | $5.59 | $5.55 | 14,407,180 |
| 2020-01-02 | $5.52 | $5.77 | $5.47 | $5.70 | $5.66 | 20,447,650 |
| 2020-01-01 | $5.44 | $5.44 | $5.44 | $5.44 | $5.41 | 0 |
| 2019-12-31 | $5.33 | $5.49 | $5.30 | $5.44 | $5.41 | 10,950,710 |
| 2019-12-30 | $5.23 | $5.38 | $5.19 | $5.33 | $5.30 | 7,711,780 |
| 2019-12-27 | $5.28 | $5.39 | $5.26 | $5.28 | $5.25 | 7,351,600 |
| 2019-12-26 | $5.26 | $5.31 | $5.25 | $5.29 | $5.26 | 5,271,280 |
| 2019-12-25 | $5.30 | $5.32 | $5.24 | $5.28 | $5.25 | 5,757,880 |
| 2019-12-24 | $5.21 | $5.31 | $5.21 | $5.30 | $5.27 | 5,940,720 |
| 2019-12-23 | $5.45 | $5.45 | $5.22 | $5.23 | $5.20 | 12,975,130 |
| 2019-12-20 | $5.52 | $5.59 | $5.46 | $5.47 | $5.44 | 11,168,930 |
| 2019-12-19 | $5.47 | $5.49 | $5.41 | $5.46 | $5.43 | 7,810,590 |
| 2019-12-18 | $5.50 | $5.50 | $5.40 | $5.41 | $5.38 | 7,399,400 |
| 2019-12-17 | $5.49 | $5.52 | $5.39 | $5.49 | $5.46 | 11,592,960 |
| 2019-12-16 | $5.27 | $5.60 | $5.21 | $5.49 | $5.46 | 15,916,750 |
| 2019-12-13 | $5.13 | $5.25 | $5.10 | $5.25 | $5.22 | 6,769,060 |
| 2019-12-12 | $5.19 | $5.19 | $5.09 | $5.11 | $5.08 | 4,438,230 |
| 2019-12-11 | $5.23 | $5.24 | $5.17 | $5.19 | $5.16 | 4,027,790 |
| 2019-12-10 | $5.26 | $5.26 | $5.20 | $5.22 | $5.19 | 4,320,900 |
| 2019-12-09 | $5.27 | $5.30 | $5.23 | $5.24 | $5.21 | 4,638,300 |
| 2019-12-06 | $5.20 | $5.27 | $5.17 | $5.26 | $5.23 | 6,469,030 |
| 2019-12-05 | $5.17 | $5.24 | $5.16 | $5.17 | $5.14 | 7,065,430 |
| 2019-12-04 | $5.16 | $5.18 | $5.13 | $5.17 | $5.14 | 2,291,900 |
| 2019-12-03 | $5.17 | $5.19 | $5.11 | $5.19 | $5.16 | 2,951,680 |
| 2019-12-02 | $5.10 | $5.19 | $5.08 | $5.18 | $5.15 | 4,354,340 |
| 2019-11-29 | $5.13 | $5.13 | $5.07 | $5.09 | $5.06 | 2,533,360 |
| 2019-11-28 | $5.07 | $5.13 | $5.06 | $5.10 | $5.07 | 3,818,020 |
| 2019-11-27 | $5.06 | $5.12 | $5.04 | $5.07 | $5.04 | 3,347,600 |
| 2019-11-26 | $5.13 | $5.14 | $5.06 | $5.09 | $5.06 | 2,781,200 |
| 2019-11-25 | $5.15 | $5.15 | $5.04 | $5.08 | $5.05 | 4,324,700 |
| 2019-11-22 | $5.27 | $5.28 | $5.11 | $5.12 | $5.09 | 4,784,700 |
| 2019-11-21 | $5.22 | $5.28 | $5.19 | $5.24 | $5.21 | 2,870,160 |
| 2019-11-20 | $5.25 | $5.34 | $5.20 | $5.24 | $5.21 | 4,577,060 |
| 2019-11-19 | $5.12 | $5.25 | $5.09 | $5.25 | $5.22 | 6,100,920 |
| 2019-11-18 | $5.11 | $5.15 | $5.06 | $5.12 | $5.09 | 3,316,480 |
| 2019-11-15 | $5.15 | $5.16 | $5.09 | $5.12 | $5.09 | 3,734,380 |
| 2019-11-14 | $5.15 | $5.17 | $5.08 | $5.13 | $5.10 | 4,011,570 |
| 2019-11-13 | $5.15 | $5.16 | $5.09 | $5.16 | $5.13 | 3,961,050 |
| 2019-11-12 | $5.17 | $5.18 | $5.03 | $5.15 | $5.12 | 5,187,700 |
| 2019-11-11 | $5.30 | $5.30 | $5.10 | $5.12 | $5.09 | 9,364,070 |
| 2019-11-08 | $5.41 | $5.45 | $5.32 | $5.32 | $5.29 | 7,906,200 |
| 2019-11-07 | $5.37 | $5.48 | $5.35 | $5.41 | $5.38 | 5,958,780 |
| 2019-11-06 | $5.40 | $5.48 | $5.36 | $5.38 | $5.35 | 7,812,050 |
| 2019-11-05 | $5.39 | $5.42 | $5.33 | $5.39 | $5.36 | 6,980,230 |
| 2019-11-04 | $5.42 | $5.47 | $5.37 | $5.39 | $5.36 | 7,205,100 |
| 2019-11-01 | $5.31 | $5.41 | $5.26 | $5.40 | $5.37 | 8,228,570 |
| 2019-10-31 | $5.49 | $5.52 | $5.31 | $5.32 | $5.29 | 12,916,560 |
| 2019-10-30 | $5.62 | $5.65 | $5.46 | $5.49 | $5.46 | 11,755,050 |
| 2019-10-29 | $5.58 | $5.66 | $5.52 | $5.54 | $5.50 | 15,055,820 |
| 2019-10-28 | $5.50 | $5.71 | $5.48 | $5.62 | $5.58 | 21,971,960 |
| 2019-10-25 | $5.83 | $5.86 | $5.56 | $5.63 | $5.59 | 32,442,230 |
| 2019-10-24 | $5.83 | $6.14 | $5.71 | $5.91 | $5.87 | 46,013,110 |
| 2019-10-23 | $6.52 | $6.52 | $5.97 | $5.99 | $5.95 | 73,490,860 |
| 2019-10-22 | $5.50 | $5.93 | $5.50 | $5.93 | $5.89 | 33,254,160 |
| 2019-10-21 | $5.34 | $5.44 | $5.28 | $5.39 | $5.36 | 11,221,100 |
| 2019-10-18 | $5.55 | $5.55 | $5.27 | $5.32 | $5.29 | 12,232,020 |
| 2019-10-17 | $5.61 | $5.61 | $5.46 | $5.51 | $5.48 | 6,438,260 |
| 2019-10-16 | $5.66 | $5.72 | $5.52 | $5.55 | $5.51 | 7,036,200 |
| 2019-10-15 | $5.78 | $5.78 | $5.52 | $5.65 | $5.61 | 9,650,670 |
| 2019-10-14 | $5.81 | $5.84 | $5.74 | $5.78 | $5.74 | 7,027,790 |
| 2019-10-11 | $5.80 | $5.87 | $5.73 | $5.75 | $5.71 | 6,160,670 |
| 2019-10-10 | $5.67 | $5.79 | $5.65 | $5.78 | $5.74 | 4,788,870 |
| 2019-10-09 | $5.54 | $5.72 | $5.52 | $5.68 | $5.64 | 4,891,980 |
| 2019-10-08 | $5.55 | $5.69 | $5.55 | $5.58 | $5.54 | 4,362,160 |
| 2019-10-07 | $5.59 | $5.59 | $5.59 | $5.59 | $5.55 | 0 |
| 2019-10-04 | $5.59 | $5.59 | $5.59 | $5.59 | $5.55 | 0 |
| 2019-10-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.55 | 0 |
| 2019-10-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.55 | 0 |
| 2019-10-01 | $5.59 | $5.59 | $5.59 | $5.59 | $5.55 | 0 |
| 2019-09-30 | $5.74 | $5.74 | $5.49 | $5.59 | $5.55 | 10,148,170 |
| 2019-09-27 | $5.52 | $5.78 | $5.52 | $5.75 | $5.71 | 8,580,400 |
| 2019-09-26 | $5.79 | $5.85 | $5.48 | $5.49 | $5.46 | 12,777,170 |
| 2019-09-25 | $5.99 | $6.03 | $5.74 | $5.80 | $5.76 | 11,955,590 |
| 2019-09-24 | $6.06 | $6.10 | $6.00 | $6.02 | $5.98 | 6,320,900 |
| 2019-09-23 | $6.14 | $6.20 | $6.00 | $6.06 | $6.02 | 5,568,520 |
| 2019-09-20 | $6.23 | $6.23 | $6.13 | $6.14 | $6.10 | 4,086,350 |
| 2019-09-19 | $6.16 | $6.20 | $6.10 | $6.20 | $6.16 | 4,049,030 |
| 2019-09-18 | $6.19 | $6.25 | $6.13 | $6.16 | $6.12 | 6,088,970 |
| 2019-09-17 | $6.46 | $6.48 | $6.16 | $6.18 | $6.14 | 11,314,930 |
| 2019-09-16 | $6.54 | $6.56 | $6.46 | $6.48 | $6.44 | 6,980,670 |
| 2019-09-13 | $6.55 | $6.55 | $6.55 | $6.55 | $6.51 | 0 |
| 2019-09-12 | $6.54 | $6.59 | $6.46 | $6.55 | $6.51 | 5,352,640 |
| 2019-09-11 | $6.67 | $6.72 | $6.51 | $6.53 | $6.49 | 10,375,980 |
| 2019-09-10 | $6.49 | $6.72 | $6.44 | $6.66 | $6.62 | 14,456,070 |
| 2019-09-09 | $6.51 | $6.56 | $6.40 | $6.50 | $6.46 | 10,019,250 |
| 2019-09-06 | $6.53 | $6.53 | $6.38 | $6.49 | $6.45 | 9,214,810 |
| 2019-09-05 | $6.53 | $6.65 | $6.46 | $6.47 | $6.43 | 11,539,090 |
| 2019-09-04 | $6.42 | $6.54 | $6.38 | $6.48 | $6.44 | 7,584,940 |
| 2019-09-03 | $6.28 | $6.49 | $6.28 | $6.47 | $6.43 | 9,903,130 |
| 2019-09-02 | $6.22 | $6.33 | $6.18 | $6.28 | $6.24 | 5,926,040 |
| 2019-08-30 | $6.29 | $6.35 | $6.15 | $6.20 | $6.16 | 8,237,530 |
| 2019-08-29 | $6.46 | $6.52 | $6.20 | $6.25 | $6.21 | 10,360,680 |
| 2019-08-28 | $6.56 | $6.60 | $6.43 | $6.45 | $6.41 | 11,316,010 |
| 2019-08-27 | $6.33 | $6.69 | $6.29 | $6.64 | $6.60 | 18,077,020 |
| 2019-08-26 | $6.13 | $6.33 | $6.13 | $6.20 | $6.16 | 8,164,950 |
| 2019-08-23 | $6.21 | $6.36 | $6.10 | $6.34 | $6.30 | 10,509,610 |
| 2019-08-22 | $6.18 | $6.25 | $6.14 | $6.18 | $6.14 | 5,345,260 |
| 2019-08-21 | $6.29 | $6.32 | $6.15 | $6.18 | $6.14 | 8,295,270 |
| 2019-08-20 | $6.35 | $6.41 | $6.29 | $6.31 | $6.27 | 6,750,300 |
| 2019-08-19 | $6.31 | $6.38 | $6.24 | $6.35 | $6.31 | 7,849,540 |
| 2019-08-16 | $6.17 | $6.48 | $6.14 | $6.25 | $6.21 | 10,263,230 |
| 2019-08-15 | $6.03 | $6.26 | $6.03 | $6.17 | $6.13 | 8,293,300 |
| 2019-08-14 | $6.20 | $6.33 | $6.10 | $6.30 | $6.26 | 9,930,800 |
| 2019-08-13 | $5.88 | $6.19 | $5.82 | $6.19 | $6.15 | 9,543,180 |
| 2019-08-12 | $5.84 | $5.94 | $5.78 | $5.93 | $5.89 | 4,054,770 |
| 2019-08-09 | $6.04 | $6.04 | $5.78 | $5.82 | $5.78 | 5,460,420 |
| 2019-08-08 | $5.76 | $5.94 | $5.71 | $5.86 | $5.82 | 5,313,150 |
| 2019-08-07 | $5.90 | $5.90 | $5.72 | $5.73 | $5.69 | 3,315,270 |
| 2019-08-06 | $6.02 | $6.02 | $5.66 | $5.78 | $5.74 | 7,766,430 |
| 2019-08-05 | $5.98 | $6.23 | $5.93 | $5.99 | $5.95 | 6,217,420 |
| 2019-08-02 | $6.16 | $6.16 | $5.98 | $6.05 | $6.01 | 8,462,050 |
| 2019-08-01 | $6.31 | $6.39 | $6.23 | $6.26 | $6.22 | 4,951,290 |
| 2019-07-31 | $6.39 | $6.45 | $6.28 | $6.30 | $6.26 | 4,538,140 |
| 2019-07-30 | $6.21 | $6.50 | $6.21 | $6.41 | $6.37 | 9,042,520 |
| 2019-07-29 | $6.37 | $6.39 | $6.15 | $6.20 | $6.16 | 9,773,240 |
| 2019-07-26 | $6.49 | $6.52 | $6.39 | $6.43 | $6.39 | 4,931,900 |
| 2019-07-25 | $6.47 | $6.58 | $6.43 | $6.51 | $6.47 | 4,256,490 |
| 2019-07-24 | $6.55 | $6.61 | $6.46 | $6.51 | $6.47 | 6,840,470 |
| 2019-07-23 | $6.46 | $6.52 | $6.40 | $6.52 | $6.48 | 6,959,960 |
| 2019-07-22 | $6.84 | $6.85 | $6.38 | $6.40 | $6.36 | 10,316,760 |
| 2019-07-19 | $6.80 | $6.87 | $6.75 | $6.77 | $6.73 | 4,306,800 |
| 2019-07-18 | $6.88 | $6.91 | $6.75 | $6.76 | $6.72 | 6,653,320 |
| 2019-07-17 | $6.89 | $7.07 | $6.86 | $6.92 | $6.88 | 9,161,810 |
| 2019-07-16 | $7.00 | $7.05 | $6.79 | $6.89 | $6.85 | 8,834,350 |
| 2019-07-15 | $7.05 | $7.09 | $6.82 | $7.00 | $6.96 | 12,514,820 |
| 2019-07-12 | $6.99 | $7.23 | $6.98 | $7.19 | $7.14 | 10,519,330 |
| 2019-07-11 | $6.98 | $7.07 | $6.91 | $6.95 | $6.91 | 7,395,300 |
| 2019-07-10 | $6.99 | $7.14 | $6.89 | $6.97 | $6.90 | 11,888,340 |
| 2019-07-09 | $6.99 | $7.10 | $6.89 | $7.00 | $6.93 | 9,499,390 |
| 2019-07-08 | $7.16 | $7.27 | $6.92 | $6.94 | $6.87 | 16,903,770 |
| 2019-07-05 | $6.91 | $7.20 | $6.91 | $7.14 | $7.06 | 14,280,090 |
| 2019-07-04 | $6.91 | $7.06 | $6.87 | $6.94 | $6.87 | 9,766,190 |
| 2019-07-03 | $6.85 | $7.07 | $6.68 | $6.91 | $6.84 | 19,754,450 |
| 2019-07-02 | $6.39 | $6.96 | $6.36 | $6.90 | $6.83 | 26,413,320 |
| 2019-07-01 | $6.33 | $6.39 | $6.23 | $6.35 | $6.28 | 9,885,140 |
| 2019-06-28 | $6.38 | $6.39 | $6.14 | $6.16 | $6.09 | 8,184,060 |
| 2019-06-27 | $6.35 | $6.39 | $6.30 | $6.34 | $6.27 | 7,550,740 |
| 2019-06-26 | $6.17 | $6.35 | $6.15 | $6.31 | $6.24 | 11,172,270 |
| 2019-06-25 | $6.30 | $6.32 | $6.10 | $6.18 | $6.11 | 7,754,090 |
| 2019-06-24 | $6.37 | $6.51 | $6.29 | $6.33 | $6.26 | 6,693,920 |
| 2019-06-21 | $6.34 | $6.46 | $6.32 | $6.38 | $6.31 | 10,125,460 |
| 2019-06-20 | $6.28 | $6.39 | $6.20 | $6.34 | $6.27 | 8,124,360 |
| 2019-06-19 | $6.25 | $6.34 | $6.20 | $6.24 | $6.17 | 8,815,300 |
| 2019-06-18 | $6.15 | $6.20 | $6.02 | $6.09 | $6.03 | 5,972,680 |
| 2019-06-17 | $6.10 | $6.26 | $6.10 | $6.14 | $6.07 | 3,481,270 |
| 2019-06-14 | $6.29 | $6.34 | $6.09 | $6.10 | $6.04 | 5,414,700 |
| 2019-06-13 | $6.31 | $6.37 | $6.20 | $6.28 | $6.21 | 6,055,680 |
| 2019-06-12 | $6.20 | $6.42 | $6.10 | $6.29 | $6.22 | 15,859,410 |
| 2019-06-11 | $5.92 | $6.17 | $5.89 | $6.15 | $6.08 | 8,525,560 |
| 2019-06-10 | $5.98 | $5.98 | $5.86 | $5.92 | $5.86 | 8,032,140 |
| 2019-06-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.85 | 0 |
| 2019-06-06 | $6.07 | $6.08 | $5.83 | $5.91 | $5.85 | 12,402,060 |
| 2019-06-05 | $6.27 | $6.33 | $5.92 | $6.01 | $5.95 | 16,187,540 |
| 2019-06-04 | $6.21 | $6.37 | $6.15 | $6.20 | $6.13 | 11,310,860 |
| 2019-06-03 | $6.54 | $6.64 | $6.23 | $6.29 | $6.22 | 15,570,460 |
| 2019-05-31 | $6.70 | $6.77 | $6.49 | $6.49 | $6.42 | 14,820,430 |
| 2019-05-30 | $6.81 | $6.91 | $6.61 | $6.67 | $6.60 | 14,001,200 |
| 2019-05-29 | $7.04 | $7.05 | $6.85 | $6.86 | $6.79 | 14,212,770 |
| 2019-05-28 | $7.17 | $7.20 | $6.93 | $7.09 | $7.01 | 14,263,050 |
| 2019-05-27 | $7.03 | $7.14 | $6.94 | $7.12 | $7.04 | 13,417,150 |
| 2019-05-24 | $7.14 | $7.27 | $6.85 | $6.94 | $6.87 | 16,382,670 |
| 2019-05-23 | $7.28 | $7.43 | $7.15 | $7.16 | $7.08 | 13,588,910 |
| 2019-05-22 | $7.45 | $7.46 | $7.15 | $7.25 | $7.17 | 14,847,650 |
| 2019-05-21 | $7.15 | $7.41 | $7.11 | $7.38 | $7.30 | 17,396,770 |
| 2019-05-20 | $7.00 | $7.24 | $6.67 | $7.21 | $7.13 | 20,604,870 |
| 2019-05-17 | $7.34 | $7.34 | $6.90 | $6.98 | $6.91 | 16,901,880 |
| 2019-05-16 | $7.22 | $7.46 | $7.20 | $7.32 | $7.24 | 22,238,270 |
| 2019-05-15 | $6.95 | $7.25 | $6.87 | $7.16 | $7.08 | 25,683,070 |
| 2019-05-14 | $7.18 | $7.18 | $6.76 | $6.84 | $6.77 | 15,334,090 |
| 2019-05-13 | $7.29 | $7.30 | $6.96 | $7.08 | $7.00 | 14,727,220 |
| 2019-05-10 | $7.05 | $7.46 | $6.80 | $7.37 | $7.29 | 28,462,850 |
| 2019-05-09 | $7.04 | $7.17 | $6.85 | $6.98 | $6.91 | 13,585,900 |
| 2019-05-08 | $6.92 | $7.34 | $6.90 | $7.09 | $7.01 | 22,174,270 |
| 2019-05-07 | $7.00 | $7.28 | $6.90 | $7.04 | $6.97 | 16,110,920 |
| 2019-05-06 | $7.28 | $7.50 | $7.04 | $7.04 | $6.97 | 16,160,120 |
| 2019-05-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.74 | 0 |
| 2019-05-02 | $7.82 | $7.82 | $7.82 | $7.82 | $7.74 | 0 |
| 2019-05-01 | $7.82 | $7.82 | $7.82 | $7.82 | $7.74 | 0 |
| 2019-04-30 | $7.70 | $7.94 | $7.54 | $7.82 | $7.74 | 11,273,090 |
| 2019-04-29 | $8.00 | $8.09 | $7.38 | $7.75 | $7.67 | 22,660,050 |
| 2019-04-26 | $8.23 | $8.50 | $7.85 | $7.91 | $7.83 | 27,931,140 |
| 2019-04-25 | $8.56 | $9.11 | $8.43 | $8.48 | $8.39 | 31,112,820 |
| 2019-04-24 | $8.33 | $8.48 | $8.22 | $8.45 | $8.36 | 12,273,560 |
| 2019-04-23 | $8.17 | $8.51 | $8.14 | $8.31 | $8.22 | 21,606,230 |
| 2019-04-22 | $8.08 | $8.53 | $8.08 | $8.23 | $8.14 | 27,731,580 |
| 2019-04-19 | $8.39 | $8.50 | $8.18 | $8.32 | $8.23 | 15,756,210 |
| 2019-04-18 | $8.09 | $8.55 | $8.04 | $8.44 | $8.35 | 32,677,570 |
| 2019-04-17 | $8.12 | $8.30 | $8.00 | $8.13 | $8.04 | 18,441,050 |
| 2019-04-16 | $7.97 | $8.16 | $7.78 | $8.12 | $8.03 | 20,884,830 |
| 2019-04-15 | $8.37 | $8.50 | $7.95 | $7.96 | $7.88 | 21,840,670 |
| 2019-04-12 | $8.37 | $8.38 | $7.95 | $8.24 | $8.15 | 30,842,040 |
| 2019-04-11 | $8.41 | $8.80 | $8.18 | $8.22 | $8.13 | 36,664,400 |
| 2019-04-10 | $8.90 | $9.09 | $8.16 | $8.40 | $8.31 | 57,837,900 |
| 2019-04-09 | $8.75 | $9.12 | $8.61 | $9.07 | $8.97 | 22,612,080 |
| 2019-04-08 | $9.08 | $9.17 | $8.48 | $8.81 | $8.72 | 42,634,890 |
| 2019-04-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.78 | 0 |
| 2019-04-04 | $8.75 | $9.08 | $8.40 | $8.87 | $8.78 | 43,849,850 |
| 2019-04-03 | $7.72 | $8.58 | $7.65 | $8.58 | $8.49 | 66,398,900 |
| 2019-04-02 | $7.63 | $7.89 | $7.48 | $7.80 | $7.72 | 31,720,570 |
| 2019-04-01 | $7.75 | $7.97 | $7.55 | $7.59 | $7.51 | 49,071,590 |
| 2019-03-29 | $7.16 | $7.60 | $6.98 | $7.50 | $7.42 | 41,966,640 |
| 2019-03-28 | $7.38 | $7.56 | $7.06 | $7.06 | $6.99 | 33,831,320 |
| 2019-03-27 | $6.67 | $7.31 | $6.67 | $7.21 | $7.13 | 40,248,400 |
| 2019-03-26 | $6.88 | $6.99 | $6.60 | $6.67 | $6.60 | 19,695,160 |
| 2019-03-25 | $6.67 | $6.97 | $6.60 | $6.79 | $6.72 | 20,896,770 |
| 2019-03-22 | $7.07 | $7.10 | $6.73 | $6.82 | $6.75 | 27,832,160 |
| 2019-03-21 | $6.79 | $7.20 | $6.72 | $7.06 | $6.99 | 34,737,000 |
| 2019-03-20 | $7.05 | $7.15 | $6.60 | $6.77 | $6.70 | 46,630,580 |
| 2019-03-19 | $6.87 | $7.16 | $6.79 | $7.03 | $6.96 | 44,766,320 |
| 2019-03-18 | $6.49 | $7.04 | $6.49 | $6.90 | $6.83 | 52,100,130 |
| 2019-03-15 | $6.30 | $6.44 | $6.16 | $6.40 | $6.33 | 40,215,700 |
| 2019-03-14 | $6.31 | $6.50 | $6.05 | $6.16 | $6.09 | 47,396,430 |
| 2019-03-13 | $7.00 | $7.28 | $6.27 | $6.40 | $6.33 | 75,125,070 |
| 2019-03-12 | $7.01 | $7.23 | $6.68 | $6.97 | $6.90 | 66,841,990 |
| 2019-03-11 | $7.30 | $7.40 | $6.68 | $7.00 | $6.93 | 99,972,970 |
| 2019-03-08 | $6.29 | $6.84 | $6.01 | $6.73 | $6.66 | 78,469,650 |
| 2019-03-07 | $5.70 | $6.22 | $5.70 | $6.22 | $6.15 | 69,218,540 |
| 2019-03-06 | $5.17 | $5.66 | $5.07 | $5.65 | $5.59 | 33,703,490 |
| 2019-03-05 | $5.02 | $5.16 | $5.02 | $5.15 | $5.10 | 12,761,000 |
| 2019-03-04 | $4.94 | $5.14 | $4.94 | $5.06 | $5.01 | 22,160,580 |
| 2019-03-01 | $4.94 | $4.99 | $4.83 | $4.91 | $4.86 | 7,398,930 |
| 2019-02-28 | $4.88 | $5.02 | $4.88 | $4.94 | $4.89 | 9,257,940 |
| 2019-02-27 | $4.89 | $5.09 | $4.85 | $4.90 | $4.85 | 11,819,410 |
| 2019-02-26 | $4.86 | $5.18 | $4.82 | $4.90 | $4.85 | 21,822,710 |
| 2019-02-25 | $4.69 | $4.89 | $4.68 | $4.89 | $4.84 | 16,504,120 |
| 2019-02-22 | $4.60 | $4.69 | $4.58 | $4.67 | $4.62 | 9,318,150 |
| 2019-02-21 | $4.63 | $4.74 | $4.56 | $4.61 | $4.56 | 18,331,740 |
| 2019-02-20 | $4.51 | $4.63 | $4.48 | $4.62 | $4.57 | 11,154,300 |
| 2019-02-19 | $4.52 | $4.58 | $4.45 | $4.49 | $4.44 | 8,030,390 |
| 2019-02-18 | $4.39 | $4.54 | $4.39 | $4.51 | $4.46 | 8,875,330 |
| 2019-02-15 | $4.43 | $4.44 | $4.34 | $4.38 | $4.33 | 6,596,580 |
| 2019-02-14 | $4.44 | $4.46 | $4.39 | $4.43 | $4.38 | 6,671,500 |
| 2019-02-13 | $4.38 | $4.48 | $4.34 | $4.45 | $4.40 | 8,783,700 |
| 2019-02-12 | $4.32 | $4.44 | $4.31 | $4.39 | $4.34 | 6,112,000 |
| 2019-02-11 | $4.25 | $4.33 | $4.23 | $4.32 | $4.27 | 3,441,990 |
| 2019-02-08 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 0 |
| 2019-02-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 0 |
| 2019-02-06 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 0 |
| 2019-02-05 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 0 |
| 2019-02-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.20 | 0 |
| 2019-02-01 | $4.18 | $4.26 | $4.18 | $4.24 | $4.20 | 2,723,560 |
| 2019-01-31 | $4.22 | $4.26 | $4.11 | $4.15 | $4.11 | 3,602,300 |
| 2019-01-30 | $4.27 | $4.32 | $4.20 | $4.23 | $4.19 | 2,707,680 |
| 2019-01-29 | $4.34 | $4.34 | $4.23 | $4.27 | $4.22 | 3,761,300 |
| 2019-01-28 | $4.34 | $4.36 | $4.29 | $4.34 | $4.29 | 3,207,880 |
| 2019-01-25 | $4.38 | $4.41 | $4.31 | $4.33 | $4.28 | 3,821,700 |
| 2019-01-24 | $4.35 | $4.40 | $4.33 | $4.36 | $4.31 | 4,564,390 |
| 2019-01-23 | $4.26 | $4.42 | $4.26 | $4.35 | $4.30 | 5,827,470 |
| 2019-01-22 | $4.44 | $4.44 | $4.28 | $4.30 | $4.25 | 6,612,350 |
| 2019-01-21 | $4.24 | $4.37 | $4.22 | $4.34 | $4.29 | 7,851,670 |
| 2019-01-18 | $4.20 | $4.24 | $4.15 | $4.24 | $4.20 | 5,590,220 |
| 2019-01-17 | $4.20 | $4.22 | $4.17 | $4.20 | $4.16 | 4,578,900 |
| 2019-01-16 | $4.23 | $4.25 | $4.18 | $4.20 | $4.16 | 3,069,480 |
| 2019-01-15 | $4.20 | $4.25 | $4.17 | $4.23 | $4.19 | 3,151,000 |
| 2019-01-14 | $4.19 | $4.22 | $4.16 | $4.20 | $4.16 | 2,293,900 |
| 2019-01-11 | $4.24 | $4.24 | $4.17 | $4.21 | $4.17 | 2,496,900 |
| 2019-01-10 | $4.20 | $4.27 | $4.17 | $4.22 | $4.18 | 3,087,400 |
| 2019-01-09 | $4.18 | $4.25 | $4.18 | $4.19 | $4.15 | 3,943,450 |
| 2019-01-08 | $4.18 | $4.23 | $4.15 | $4.20 | $4.16 | 3,552,670 |
| 2019-01-07 | $4.15 | $4.21 | $4.11 | $4.17 | $4.13 | 3,862,350 |
| 2019-01-04 | $4.00 | $4.12 | $3.99 | $4.11 | $4.07 | 2,563,890 |
| 2019-01-03 | $4.09 | $4.12 | $4.01 | $4.03 | $3.99 | 2,342,610 |
| 2019-01-02 | $4.12 | $4.12 | $4.04 | $4.05 | $4.01 | 1,810,300 |
| 2019-01-01 | $4.09 | $4.09 | $4.09 | $4.09 | $4.05 | 0 |
| 2018-12-31 | $4.09 | $4.09 | $4.09 | $4.09 | $4.05 | 0 |
| 2018-12-28 | $4.07 | $4.13 | $4.06 | $4.09 | $4.05 | 1,978,420 |
| 2018-12-27 | $4.19 | $4.21 | $4.07 | $4.07 | $4.03 | 3,210,600 |
| 2018-12-26 | $4.25 | $4.25 | $4.25 | $4.25 | $4.20 | 0 |
| 2018-12-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.20 | 0 |
| 2018-12-24 | $4.22 | $4.27 | $4.19 | $4.25 | $4.20 | 3,116,970 |
| 2018-12-21 | $4.34 | $4.34 | $4.20 | $4.25 | $4.20 | 3,527,070 |
| 2018-12-20 | $4.33 | $4.38 | $4.31 | $4.34 | $4.29 | 2,390,150 |
| 2018-12-19 | $4.36 | $4.39 | $4.32 | $4.33 | $4.28 | 1,748,800 |
| 2018-12-18 | $4.31 | $4.38 | $4.30 | $4.37 | $4.32 | 2,016,100 |
| 2018-12-17 | $4.32 | $4.39 | $4.32 | $4.36 | $4.31 | 2,593,270 |
| 2018-12-14 | $4.47 | $4.47 | $4.34 | $4.34 | $4.29 | 3,385,240 |
| 2018-12-13 | $4.42 | $4.49 | $4.40 | $4.45 | $4.40 | 3,956,670 |
| 2018-12-12 | $4.42 | $4.44 | $4.38 | $4.40 | $4.35 | 2,082,130 |
| 2018-12-11 | $4.39 | $4.44 | $4.39 | $4.42 | $4.37 | 2,212,830 |
| 2018-12-10 | $4.45 | $4.45 | $4.39 | $4.40 | $4.35 | 3,951,040 |
| 2018-12-07 | $4.58 | $4.60 | $4.43 | $4.49 | $4.44 | 7,193,710 |
| 2018-12-06 | $4.70 | $4.73 | $4.50 | $4.57 | $4.52 | 13,311,590 |
| 2018-12-05 | $4.42 | $4.96 | $4.40 | $4.68 | $4.63 | 23,563,920 |
| 2018-12-04 | $4.45 | $4.52 | $4.43 | $4.51 | $4.46 | 4,693,820 |
| 2018-12-03 | $4.40 | $4.47 | $4.39 | $4.44 | $4.39 | 5,493,050 |
| 2018-11-30 | $4.27 | $4.33 | $4.21 | $4.32 | $4.27 | 3,875,300 |
| 2018-11-29 | $4.44 | $4.47 | $4.30 | $4.31 | $4.26 | 4,185,270 |
| 2018-11-28 | $4.42 | $4.45 | $4.33 | $4.43 | $4.38 | 4,532,550 |
| 2018-11-27 | $4.40 | $4.45 | $4.38 | $4.43 | $4.38 | 3,377,300 |
| 2018-11-26 | $4.40 | $4.46 | $4.35 | $4.38 | $4.33 | 3,512,020 |
| 2018-11-23 | $4.61 | $4.62 | $4.41 | $4.41 | $4.36 | 6,826,740 |
| 2018-11-22 | $4.53 | $4.66 | $4.52 | $4.65 | $4.60 | 7,433,920 |
| 2018-11-21 | $4.45 | $4.58 | $4.45 | $4.54 | $4.49 | 7,352,390 |
| 2018-11-20 | $4.72 | $4.72 | $4.50 | $4.53 | $4.48 | 11,592,790 |
| 2018-11-19 | $4.60 | $4.75 | $4.54 | $4.75 | $4.70 | 10,982,310 |
| 2018-11-16 | $4.69 | $4.72 | $4.64 | $4.66 | $4.61 | 5,915,300 |
| 2018-11-15 | $4.67 | $4.72 | $4.62 | $4.69 | $4.64 | 6,843,600 |
| 2018-11-14 | $4.61 | $4.79 | $4.57 | $4.64 | $4.59 | 10,976,180 |
| 2018-11-13 | $4.39 | $4.68 | $4.37 | $4.60 | $4.55 | 13,034,210 |
| 2018-11-12 | $4.33 | $4.44 | $4.30 | $4.43 | $4.38 | 6,942,870 |
| 2018-11-09 | $4.31 | $4.36 | $4.27 | $4.32 | $4.27 | 4,261,660 |
| 2018-11-08 | $4.35 | $4.37 | $4.31 | $4.33 | $4.28 | 4,214,190 |
| 2018-11-07 | $4.28 | $4.37 | $4.28 | $4.33 | $4.28 | 6,125,100 |
| 2018-11-06 | $4.32 | $4.32 | $4.24 | $4.29 | $4.24 | 4,292,100 |
| 2018-11-05 | $4.32 | $4.38 | $4.27 | $4.33 | $4.28 | 7,277,290 |
| 2018-11-02 | $4.30 | $4.35 | $4.25 | $4.35 | $4.30 | 7,466,380 |
| 2018-11-01 | $4.25 | $4.31 | $4.22 | $4.24 | $4.20 | 4,905,960 |
| 2018-10-31 | $4.16 | $4.28 | $4.16 | $4.24 | $4.20 | 4,614,700 |
| 2018-10-30 | $4.15 | $4.21 | $4.08 | $4.16 | $4.12 | 3,500,000 |
| 2018-10-29 | $4.21 | $4.22 | $4.14 | $4.15 | $4.11 | 2,580,480 |
| 2018-10-26 | $4.20 | $4.26 | $4.17 | $4.21 | $4.17 | 3,545,930 |
| 2018-10-25 | $4.12 | $4.21 | $4.10 | $4.18 | $4.14 | 4,471,440 |
| 2018-10-24 | $4.16 | $4.32 | $4.13 | $4.24 | $4.20 | 5,820,600 |
| 2018-10-23 | $4.26 | $4.29 | $4.14 | $4.15 | $4.11 | 4,439,260 |
| 2018-10-22 | $4.13 | $4.33 | $4.09 | $4.26 | $4.21 | 7,126,520 |
| 2018-10-19 | $4.01 | $4.10 | $3.97 | $4.09 | $4.05 | 4,560,100 |
| 2018-10-18 | $3.98 | $4.06 | $3.94 | $4.04 | $4.00 | 5,305,030 |
| 2018-10-17 | $4.09 | $4.12 | $3.97 | $4.05 | $4.01 | 3,598,610 |
| 2018-10-16 | $4.12 | $4.12 | $3.98 | $4.05 | $4.01 | 3,779,060 |
| 2018-10-15 | $4.09 | $4.15 | $4.05 | $4.10 | $4.06 | 4,635,000 |
| 2018-10-12 | $4.02 | $4.08 | $3.88 | $4.05 | $4.01 | 5,542,700 |
| 2018-10-11 | $4.40 | $4.41 | $4.06 | $4.08 | $4.04 | 9,512,600 |
| 2018-10-10 | $4.49 | $4.59 | $4.49 | $4.51 | $4.46 | 3,370,300 |
| 2018-10-09 | $4.47 | $4.52 | $4.44 | $4.49 | $4.44 | 2,963,450 |
| 2018-10-08 | $4.52 | $4.54 | $4.45 | $4.45 | $4.40 | 4,128,340 |
| 2018-10-05 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2018-10-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2018-10-03 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2018-10-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2018-10-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.54 | 0 |
| 2018-09-28 | $4.55 | $4.61 | $4.49 | $4.59 | $4.54 | 7,626,880 |
| 2018-09-27 | $4.68 | $4.69 | $4.40 | $4.58 | $4.53 | 6,556,280 |
| 2018-09-26 | $4.71 | $4.73 | $4.66 | $4.68 | $4.63 | 6,926,200 |
| 2018-09-25 | $4.72 | $4.74 | $4.66 | $4.70 | $4.65 | 4,951,720 |
| 2018-09-24 | $4.75 | $4.75 | $4.75 | $4.75 | $4.70 | 0 |
| 2018-09-21 | $4.73 | $4.78 | $4.71 | $4.75 | $4.70 | 7,329,900 |
| 2018-09-20 | $4.73 | $4.75 | $4.69 | $4.73 | $4.68 | 3,239,700 |
| 2018-09-19 | $4.69 | $4.79 | $4.67 | $4.73 | $4.68 | 4,684,200 |
| 2018-09-18 | $4.67 | $4.73 | $4.61 | $4.71 | $4.66 | 4,139,440 |
| 2018-09-17 | $4.80 | $4.83 | $4.66 | $4.66 | $4.61 | 3,273,260 |
| 2018-09-14 | $4.90 | $4.90 | $4.82 | $4.82 | $4.77 | 2,802,490 |
| 2018-09-13 | $4.90 | $4.92 | $4.81 | $4.88 | $4.83 | 2,832,630 |
| 2018-09-12 | $4.84 | $4.91 | $4.83 | $4.86 | $4.81 | 2,667,640 |
| 2018-09-11 | $4.84 | $4.89 | $4.81 | $4.85 | $4.80 | 2,296,200 |
| 2018-09-10 | $4.89 | $4.91 | $4.82 | $4.83 | $4.78 | 3,234,400 |
| 2018-09-07 | $4.92 | $4.97 | $4.88 | $4.91 | $4.86 | 2,840,180 |
| 2018-09-06 | $4.96 | $4.99 | $4.89 | $4.90 | $4.85 | 3,339,780 |
| 2018-09-05 | $4.96 | $5.07 | $4.93 | $4.97 | $4.92 | 5,758,750 |
| 2018-09-04 | $4.89 | $4.99 | $4.85 | $4.98 | $4.93 | 5,213,100 |
| 2018-09-03 | $4.87 | $4.88 | $4.82 | $4.86 | $4.81 | 3,031,400 |
| 2018-08-31 | $4.96 | $4.96 | $4.87 | $4.88 | $4.83 | 2,644,700 |
| 2018-08-30 | $4.99 | $5.02 | $4.94 | $4.95 | $4.90 | 3,204,160 |
| 2018-08-29 | $4.99 | $5.02 | $4.96 | $5.00 | $4.95 | 3,078,930 |
| 2018-08-28 | $5.01 | $5.04 | $4.98 | $4.99 | $4.94 | 2,968,300 |
| 2018-08-27 | $4.92 | $5.02 | $4.91 | $5.01 | $4.96 | 4,949,770 |
| 2018-08-24 | $4.88 | $4.93 | $4.88 | $4.89 | $4.84 | 2,236,230 |
| 2018-08-23 | $4.87 | $4.93 | $4.87 | $4.91 | $4.86 | 2,724,000 |
| 2018-08-22 | $5.00 | $5.00 | $4.88 | $4.89 | $4.84 | 3,343,340 |
| 2018-08-21 | $4.96 | $5.02 | $4.93 | $5.00 | $4.95 | 4,655,140 |
| 2018-08-20 | $4.86 | $4.96 | $4.83 | $4.94 | $4.89 | 3,525,160 |
| 2018-08-17 | $4.94 | $4.94 | $4.86 | $4.86 | $4.81 | 3,522,520 |
| 2018-08-16 | $4.90 | $4.98 | $4.85 | $4.89 | $4.84 | 3,718,070 |
| 2018-08-15 | $5.05 | $5.07 | $4.94 | $4.96 | $4.91 | 4,989,700 |
| 2018-08-14 | $5.14 | $5.17 | $5.01 | $5.07 | $5.02 | 5,450,430 |
| 2018-08-13 | $5.00 | $5.18 | $5.00 | $5.13 | $5.08 | 5,345,420 |
| 2018-08-10 | $4.94 | $5.25 | $4.93 | $5.07 | $5.02 | 8,609,650 |
| 2018-08-09 | $4.81 | $5.00 | $4.81 | $4.96 | $4.91 | 5,171,640 |
| 2018-08-08 | $4.94 | $4.96 | $4.83 | $4.85 | $4.80 | 3,850,180 |
| 2018-08-07 | $4.86 | $4.95 | $4.82 | $4.94 | $4.89 | 4,220,700 |
| 2018-08-06 | $5.01 | $5.04 | $4.80 | $4.83 | $4.78 | 7,156,820 |
| 2018-08-03 | $5.02 | $5.08 | $4.99 | $5.01 | $4.96 | 4,021,500 |
| 2018-08-02 | $5.13 | $5.18 | $4.96 | $5.05 | $5.00 | 6,597,330 |
| 2018-08-01 | $5.28 | $5.31 | $5.15 | $5.15 | $5.10 | 4,632,000 |
| 2018-07-31 | $5.26 | $5.32 | $5.23 | $5.27 | $5.21 | 3,557,870 |
| 2018-07-30 | $5.44 | $5.45 | $5.22 | $5.23 | $5.17 | 9,407,230 |
| 2018-07-27 | $5.49 | $5.53 | $5.46 | $5.46 | $5.40 | 5,370,700 |
| 2018-07-26 | $5.52 | $5.54 | $5.44 | $5.51 | $5.45 | 7,991,900 |
| 2018-07-25 | $5.48 | $5.55 | $5.45 | $5.53 | $5.47 | 8,899,580 |
| 2018-07-24 | $5.46 | $5.54 | $5.40 | $5.50 | $5.44 | 11,328,820 |
| 2018-07-23 | $5.41 | $5.57 | $5.21 | $5.41 | $5.35 | 22,485,240 |
| 2018-07-20 | $5.55 | $5.69 | $5.51 | $5.65 | $5.59 | 6,824,040 |
| 2018-07-19 | $5.63 | $5.66 | $5.51 | $5.55 | $5.49 | 7,904,360 |
| 2018-07-18 | $5.73 | $5.79 | $5.65 | $5.66 | $5.60 | 8,555,920 |
| 2018-07-17 | $5.63 | $5.84 | $5.61 | $5.74 | $5.68 | 13,814,810 |
| 2018-07-16 | $5.75 | $5.76 | $5.63 | $5.66 | $5.60 | 11,589,080 |
| 2018-07-13 | $5.40 | $5.89 | $5.38 | $5.79 | $5.73 | 30,740,000 |
| 2018-07-12 | $5.22 | $5.41 | $5.22 | $5.39 | $5.33 | 11,042,950 |
| 2018-07-11 | $5.30 | $5.30 | $5.16 | $5.22 | $5.16 | 10,800,590 |
| 2018-07-10 | $5.30 | $5.40 | $5.29 | $5.38 | $5.32 | 9,053,700 |
| 2018-07-09 | $5.24 | $5.38 | $5.24 | $5.33 | $5.27 | 9,275,210 |
| 2018-07-06 | $5.22 | $5.31 | $5.04 | $5.22 | $5.16 | 8,228,840 |
| 2018-07-05 | $5.37 | $5.39 | $5.17 | $5.18 | $5.13 | 7,021,630 |
| 2018-07-04 | $5.37 | $5.40 | $5.30 | $5.35 | $5.29 | 8,391,040 |
| 2018-07-03 | $5.28 | $5.46 | $5.20 | $5.42 | $5.36 | 13,615,510 |
| 2018-07-02 | $5.38 | $5.44 | $5.10 | $5.27 | $5.21 | 14,227,400 |
| 2018-06-29 | $5.20 | $5.44 | $5.20 | $5.41 | $5.35 | 13,848,670 |
| 2018-06-28 | $5.28 | $5.41 | $5.20 | $5.23 | $5.17 | 8,632,260 |
| 2018-06-27 | $5.53 | $5.60 | $5.35 | $5.36 | $5.30 | 14,450,480 |
| 2018-06-26 | $5.58 | $5.75 | $5.47 | $5.60 | $5.54 | 25,325,250 |
| 2018-06-25 | $5.50 | $5.62 | $5.40 | $5.62 | $5.56 | 18,036,740 |
| 2018-06-22 | $4.93 | $5.12 | $4.90 | $5.11 | $5.06 | 7,886,100 |
| 2018-06-21 | $5.23 | $5.27 | $5.04 | $5.05 | $4.98 | 8,260,070 |
| 2018-06-20 | $5.12 | $5.25 | $5.05 | $5.21 | $5.13 | 9,397,200 |
| 2018-06-19 | $5.58 | $5.58 | $5.12 | $5.13 | $5.06 | 19,051,900 |
| 2018-06-18 | $5.69 | $5.69 | $5.69 | $5.69 | $5.61 | 0 |
| 2018-06-15 | $5.93 | $5.95 | $5.63 | $5.69 | $5.61 | 13,261,450 |
| 2018-06-14 | $5.89 | $6.03 | $5.89 | $5.90 | $5.81 | 8,271,420 |
| 2018-06-13 | $6.09 | $6.10 | $5.89 | $5.91 | $5.82 | 12,670,370 |
| 2018-06-12 | $6.08 | $6.16 | $6.02 | $6.13 | $6.04 | 9,988,280 |
| 2018-06-11 | $6.08 | $6.19 | $6.05 | $6.07 | $5.98 | 8,807,910 |
| 2018-06-08 | $6.07 | $6.23 | $5.97 | $6.17 | $6.08 | 16,013,440 |
| 2018-06-07 | $6.20 | $6.24 | $6.06 | $6.08 | $5.99 | 14,138,160 |
| 2018-06-06 | $6.36 | $6.40 | $6.14 | $6.20 | $6.11 | 21,511,720 |
| 2018-06-05 | $6.45 | $6.46 | $6.24 | $6.40 | $6.31 | 20,536,480 |
| 2018-06-04 | $6.50 | $6.78 | $6.36 | $6.38 | $6.29 | 29,632,690 |
| 2018-06-01 | $6.11 | $6.59 | $6.07 | $6.33 | $6.24 | 41,241,530 |
| 2018-05-31 | $5.93 | $6.13 | $5.85 | $6.03 | $5.94 | 26,973,780 |
| 2018-05-30 | $6.16 | $6.24 | $5.77 | $5.85 | $5.77 | 41,948,070 |
| 2018-05-29 | $6.36 | $6.48 | $6.29 | $6.30 | $6.21 | 26,458,640 |
| 2018-05-28 | $6.59 | $6.61 | $6.26 | $6.32 | $6.23 | 37,028,300 |
| 2018-05-25 | $6.81 | $6.89 | $6.58 | $6.61 | $6.51 | 43,889,880 |
| 2018-05-24 | $6.82 | $6.98 | $6.68 | $6.83 | $6.73 | 59,088,230 |
| 2018-05-23 | $6.79 | $7.13 | $6.79 | $6.90 | $6.80 | 124,025,300 |
| 2018-05-22 | $7.54 | $7.54 | $7.54 | $7.54 | $7.43 | 0 |
| 2018-05-21 | $7.42 | $7.75 | $7.23 | $7.54 | $7.43 | 104,519,800 |
| 2018-05-18 | $7.99 | $8.17 | $7.81 | $7.81 | $7.70 | 35,773,900 |
| 2018-05-17 | $8.38 | $8.71 | $8.02 | $8.68 | $8.55 | 167,291,890 |
| 2018-05-16 | $7.92 | $7.92 | $7.71 | $7.92 | $7.81 | 48,817,690 |
| 2018-05-15 | $7.19 | $7.22 | $7.04 | $7.20 | $7.10 | 12,477,010 |
| 2018-05-14 | $7.12 | $7.28 | $7.06 | $7.19 | $7.09 | 17,548,690 |
| 2018-05-11 | $7.00 | $7.20 | $6.94 | $7.09 | $6.99 | 18,905,770 |
| 2018-05-10 | $6.99 | $7.03 | $6.90 | $7.02 | $6.92 | 12,605,180 |
| 2018-05-09 | $6.93 | $7.09 | $6.78 | $7.04 | $6.94 | 15,911,930 |
| 2018-05-08 | $6.94 | $7.10 | $6.88 | $6.96 | $6.86 | 14,638,300 |
| 2018-05-07 | $6.92 | $6.99 | $6.81 | $6.94 | $6.84 | 19,307,000 |
| 2018-05-04 | $6.76 | $6.91 | $6.68 | $6.90 | $6.80 | 13,814,090 |
| 2018-05-03 | $6.70 | $6.84 | $6.55 | $6.78 | $6.68 | 11,320,980 |
| 2018-05-02 | $6.48 | $6.88 | $6.48 | $6.75 | $6.65 | 16,037,370 |
| 2018-05-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 0 |
| 2018-04-30 | $6.53 | $6.53 | $6.53 | $6.53 | $6.44 | 0 |
| 2018-04-27 | $6.24 | $6.90 | $6.24 | $6.53 | $6.44 | 12,584,030 |
| 2018-04-26 | $6.39 | $6.40 | $6.26 | $6.27 | $6.18 | 3,792,820 |
| 2018-04-25 | $6.38 | $6.42 | $6.34 | $6.39 | $6.30 | 4,117,270 |
| 2018-04-24 | $6.19 | $6.40 | $6.19 | $6.40 | $6.31 | 4,048,680 |
| 2018-04-23 | $6.36 | $6.41 | $6.18 | $6.20 | $6.11 | 4,416,850 |
| 2018-04-20 | $6.46 | $6.52 | $6.26 | $6.29 | $6.20 | 5,486,550 |
| 2018-04-19 | $6.45 | $6.53 | $6.43 | $6.46 | $6.37 | 6,475,140 |
| 2018-04-18 | $6.43 | $6.50 | $6.28 | $6.49 | $6.40 | 7,771,180 |
| 2018-04-17 | $6.68 | $6.71 | $6.40 | $6.42 | $6.33 | 8,561,150 |
| 2018-04-16 | $6.77 | $6.80 | $6.56 | $6.68 | $6.58 | 9,228,770 |
| 2018-04-13 | $6.72 | $6.90 | $6.72 | $6.77 | $6.67 | 9,872,220 |
| 2018-04-12 | $6.83 | $6.91 | $6.67 | $6.71 | $6.61 | 9,293,280 |
| 2018-04-11 | $6.76 | $6.99 | $6.76 | $6.85 | $6.75 | 11,564,160 |
| 2018-04-10 | $6.67 | $6.83 | $6.63 | $6.80 | $6.70 | 11,048,690 |
| 2018-04-09 | $6.68 | $6.80 | $6.58 | $6.69 | $6.59 | 11,168,400 |
| 2018-04-06 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2018-04-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.69 | 0 |
| 2018-04-04 | $6.66 | $7.16 | $6.66 | $6.79 | $6.69 | 25,480,170 |
| 2018-04-03 | $6.43 | $6.65 | $6.39 | $6.65 | $6.55 | 11,263,070 |
| 2018-04-02 | $6.53 | $6.59 | $6.45 | $6.51 | $6.42 | 9,314,230 |
| 2018-03-30 | $6.50 | $6.56 | $6.48 | $6.54 | $6.45 | 7,401,470 |
| 2018-03-29 | $6.42 | $6.55 | $6.40 | $6.47 | $6.38 | 7,204,140 |
| 2018-03-28 | $6.29 | $6.56 | $6.25 | $6.41 | $6.32 | 11,746,210 |
| 2018-03-27 | $6.20 | $6.38 | $6.19 | $6.38 | $6.29 | 7,597,110 |
| 2018-03-26 | $5.96 | $6.18 | $5.87 | $6.16 | $6.07 | 7,448,700 |
| 2018-03-23 | $6.11 | $6.29 | $5.94 | $6.06 | $5.97 | 8,639,280 |
| 2018-03-22 | $6.48 | $6.56 | $6.31 | $6.36 | $6.27 | 7,507,030 |
| 2018-03-21 | $6.62 | $6.75 | $6.45 | $6.51 | $6.42 | 11,883,380 |
| 2018-03-20 | $6.41 | $6.79 | $6.38 | $6.58 | $6.48 | 16,251,050 |
| 2018-03-19 | $6.40 | $6.48 | $6.35 | $6.45 | $6.36 | 3,153,800 |
| 2018-03-16 | $6.35 | $6.44 | $6.35 | $6.38 | $6.29 | 2,297,880 |
| 2018-03-15 | $6.32 | $6.49 | $6.30 | $6.39 | $6.30 | 4,665,460 |
| 2018-03-14 | $6.45 | $6.45 | $6.37 | $6.40 | $6.31 | 3,446,880 |
| 2018-03-13 | $6.60 | $6.63 | $6.48 | $6.49 | $6.40 | 6,719,560 |
| 2018-03-12 | $6.59 | $6.68 | $6.58 | $6.63 | $6.53 | 6,199,930 |
| 2018-03-09 | $6.53 | $6.64 | $6.49 | $6.59 | $6.49 | 8,151,440 |
| 2018-03-08 | $6.36 | $6.58 | $6.32 | $6.57 | $6.48 | 9,206,210 |
| 2018-03-07 | $6.42 | $6.48 | $6.33 | $6.35 | $6.26 | 3,535,650 |
| 2018-03-06 | $6.48 | $6.56 | $6.41 | $6.47 | $6.38 | 5,963,460 |
| 2018-03-05 | $6.46 | $6.48 | $6.37 | $6.43 | $6.34 | 5,496,100 |
| 2018-03-02 | $6.31 | $6.52 | $6.31 | $6.48 | $6.39 | 6,395,930 |
| 2018-03-01 | $6.25 | $6.43 | $6.22 | $6.37 | $6.28 | 4,544,830 |
| 2018-02-28 | $6.22 | $6.35 | $6.16 | $6.28 | $6.19 | 4,577,560 |
| 2018-02-27 | $6.27 | $6.28 | $6.22 | $6.28 | $6.19 | 3,762,440 |
| 2018-02-26 | $6.20 | $6.29 | $6.13 | $6.28 | $6.19 | 5,610,410 |
| 2018-02-23 | $6.16 | $6.23 | $6.13 | $6.16 | $6.07 | 3,782,890 |
| 2018-02-22 | $6.15 | $6.19 | $6.09 | $6.14 | $6.05 | 4,118,830 |
| 2018-02-21 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2018-02-20 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2018-02-19 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2018-02-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2018-02-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.03 | 0 |
| 2018-02-14 | $6.07 | $6.16 | $6.02 | $6.12 | $6.03 | 2,419,460 |
| 2018-02-13 | $6.11 | $6.19 | $6.02 | $6.03 | $5.94 | 2,821,880 |
| 2018-02-12 | $5.99 | $6.18 | $5.99 | $6.11 | $6.02 | 5,051,290 |
| 2018-02-09 | $5.82 | $6.05 | $5.74 | $6.02 | $5.93 | 6,179,490 |
| 2018-02-08 | $5.71 | $5.94 | $5.71 | $5.92 | $5.83 | 4,048,070 |
| 2018-02-07 | $5.77 | $5.85 | $5.59 | $5.71 | $5.63 | 4,660,970 |
| 2018-02-06 | $6.00 | $6.06 | $5.60 | $5.60 | $5.52 | 5,574,210 |
| 2018-02-05 | $6.03 | $6.18 | $5.97 | $6.06 | $5.97 | 3,264,810 |
| 2018-02-02 | $6.05 | $6.13 | $5.90 | $6.08 | $5.99 | 3,980,020 |
| 2018-02-01 | $6.37 | $6.41 | $6.00 | $6.00 | $5.91 | 9,158,840 |
| 2018-01-31 | $6.63 | $6.63 | $6.33 | $6.34 | $6.25 | 8,931,830 |
| 2018-01-30 | $6.62 | $6.67 | $6.53 | $6.65 | $6.55 | 4,029,000 |
| 2018-01-29 | $6.70 | $6.82 | $6.59 | $6.62 | $6.52 | 8,168,270 |
| 2018-01-26 | $6.62 | $6.87 | $6.54 | $6.75 | $6.65 | 9,716,190 |
| 2018-01-25 | $6.63 | $6.77 | $6.60 | $6.64 | $6.54 | 9,647,240 |
| 2018-01-24 | $6.54 | $6.63 | $6.44 | $6.57 | $6.48 | 7,429,860 |
| 2018-01-23 | $6.49 | $6.56 | $6.45 | $6.51 | $6.42 | 4,534,100 |
| 2018-01-22 | $6.42 | $6.57 | $6.31 | $6.48 | $6.39 | 6,882,430 |
| 2018-01-19 | $6.36 | $6.60 | $6.31 | $6.52 | $6.43 | 9,634,150 |
| 2018-01-18 | $6.34 | $6.43 | $6.31 | $6.40 | $6.31 | 2,941,480 |
| 2018-01-17 | $6.36 | $6.39 | $6.26 | $6.36 | $6.27 | 5,123,720 |
| 2018-01-16 | $6.31 | $6.44 | $6.31 | $6.37 | $6.28 | 5,218,900 |
| 2018-01-15 | $6.59 | $6.59 | $6.40 | $6.43 | $6.34 | 5,601,230 |
| 2018-01-12 | $6.48 | $6.57 | $6.43 | $6.56 | $6.47 | 4,713,680 |
| 2018-01-11 | $6.47 | $6.51 | $6.40 | $6.48 | $6.39 | 4,285,510 |
| 2018-01-10 | $6.53 | $6.55 | $6.43 | $6.47 | $6.38 | 4,406,770 |
| 2018-01-09 | $6.51 | $6.65 | $6.50 | $6.53 | $6.44 | 5,987,700 |
| 2018-01-08 | $6.56 | $6.60 | $6.48 | $6.54 | $6.45 | 6,382,150 |
| 2018-01-05 | $6.51 | $6.88 | $6.47 | $6.63 | $6.53 | 9,817,020 |
| 2018-01-04 | $6.64 | $6.64 | $6.47 | $6.52 | $6.43 | 8,769,170 |
| 2018-01-03 | $6.35 | $6.71 | $6.34 | $6.67 | $6.57 | 14,163,520 |
| 2018-01-02 | $6.33 | $6.40 | $6.33 | $6.36 | $6.27 | 3,273,360 |
| 2018-01-01 | $6.33 | $6.33 | $6.33 | $6.33 | $6.24 | 0 |
| 2017-12-29 | $6.21 | $6.34 | $6.21 | $6.33 | $6.24 | 2,623,510 |
| 2017-12-28 | $6.29 | $6.36 | $6.22 | $6.28 | $6.19 | 3,990,930 |
| 2017-12-27 | $6.46 | $6.47 | $6.31 | $6.35 | $6.26 | 6,431,490 |
| 2017-12-26 | $6.15 | $6.55 | $6.13 | $6.47 | $6.38 | 8,535,060 |
| 2017-12-25 | $6.22 | $6.28 | $6.09 | $6.15 | $6.06 | 4,029,610 |
| 2017-12-22 | $6.27 | $6.32 | $6.20 | $6.29 | $6.20 | 3,432,940 |
| 2017-12-21 | $6.33 | $6.33 | $6.09 | $6.23 | $6.14 | 5,326,860 |
| 2017-12-20 | $6.45 | $6.45 | $6.27 | $6.30 | $6.21 | 4,695,200 |
| 2017-12-19 | $6.43 | $6.49 | $6.39 | $6.44 | $6.35 | 3,609,760 |
| 2017-12-18 | $6.54 | $6.55 | $6.40 | $6.42 | $6.33 | 4,226,940 |
| 2017-12-15 | $6.35 | $6.59 | $6.33 | $6.54 | $6.45 | 9,105,100 |
| 2017-12-14 | $6.48 | $6.51 | $6.31 | $6.35 | $6.26 | 6,762,530 |
| 2017-12-13 | $6.45 | $6.51 | $6.44 | $6.47 | $6.38 | 3,809,920 |
| 2017-12-12 | $6.59 | $6.59 | $6.47 | $6.48 | $6.39 | 4,644,510 |
| 2017-12-11 | $6.55 | $6.60 | $6.50 | $6.56 | $6.47 | 4,662,450 |
| 2017-12-08 | $6.58 | $6.65 | $6.52 | $6.55 | $6.46 | 5,498,920 |
| 2017-12-07 | $6.52 | $6.63 | $6.50 | $6.57 | $6.48 | 4,463,430 |
| 2017-12-06 | $6.78 | $6.78 | $6.37 | $6.59 | $6.49 | 13,272,210 |
| 2017-12-05 | $7.17 | $7.22 | $6.96 | $6.99 | $6.89 | 5,181,190 |
| 2017-12-04 | $7.35 | $7.38 | $7.14 | $7.17 | $7.07 | 5,571,630 |
| 2017-12-01 | $7.25 | $7.37 | $7.25 | $7.33 | $7.22 | 3,456,260 |
| 2017-11-30 | $7.36 | $7.36 | $7.24 | $7.25 | $7.15 | 3,544,900 |
| 2017-11-29 | $7.35 | $7.39 | $7.28 | $7.33 | $7.22 | 4,111,650 |
| 2017-11-28 | $7.32 | $7.48 | $7.27 | $7.37 | $7.26 | 5,689,430 |
| 2017-11-27 | $7.18 | $7.35 | $7.18 | $7.24 | $7.14 | 3,264,090 |
| 2017-11-24 | $7.27 | $7.31 | $7.17 | $7.19 | $7.09 | 3,980,300 |
| 2017-11-23 | $7.40 | $7.42 | $7.27 | $7.29 | $7.18 | 4,123,840 |
| 2017-11-22 | $7.49 | $7.55 | $7.33 | $7.43 | $7.32 | 5,016,280 |
| 2017-11-21 | $7.55 | $7.61 | $7.45 | $7.49 | $7.38 | 4,177,440 |
| 2017-11-20 | $7.20 | $7.57 | $7.20 | $7.54 | $7.43 | 6,248,820 |
| 2017-11-17 | $7.62 | $7.64 | $7.29 | $7.31 | $7.20 | 8,991,710 |
| 2017-11-16 | $7.54 | $7.65 | $7.50 | $7.61 | $7.50 | 4,326,770 |
| 2017-11-15 | $7.55 | $7.64 | $7.54 | $7.54 | $7.43 | 4,826,680 |
| 2017-11-14 | $7.67 | $7.71 | $7.60 | $7.61 | $7.50 | 4,612,170 |
| 2017-11-13 | $7.62 | $7.77 | $7.58 | $7.69 | $7.58 | 7,831,510 |
| 2017-11-10 | $7.60 | $7.63 | $7.51 | $7.62 | $7.51 | 7,585,180 |
| 2017-11-09 | $7.59 | $7.65 | $7.52 | $7.61 | $7.50 | 3,608,120 |
| 2017-11-08 | $7.59 | $7.68 | $7.56 | $7.58 | $7.47 | 5,649,830 |
| 2017-11-07 | $7.60 | $7.63 | $7.52 | $7.59 | $7.48 | 5,456,660 |
| 2017-11-06 | $7.41 | $7.62 | $7.39 | $7.59 | $7.48 | 6,799,040 |
| 2017-11-03 | $7.43 | $7.49 | $7.36 | $7.40 | $7.29 | 4,580,430 |
| 2017-11-02 | $7.50 | $7.54 | $7.40 | $7.43 | $7.32 | 6,869,440 |
| 2017-11-01 | $7.55 | $7.64 | $7.53 | $7.57 | $7.46 | 5,216,230 |
| 2017-10-31 | $7.48 | $7.62 | $7.41 | $7.59 | $7.48 | 7,734,540 |
| 2017-10-30 | $7.89 | $7.89 | $7.31 | $7.51 | $7.40 | 22,790,660 |
| 2017-10-27 | $8.20 | $8.22 | $8.03 | $8.08 | $7.96 | 7,480,220 |
| 2017-10-26 | $8.22 | $8.28 | $8.17 | $8.19 | $8.07 | 7,830,490 |
| 2017-10-25 | $8.18 | $8.27 | $8.16 | $8.24 | $8.12 | 3,546,300 |
| 2017-10-24 | $8.25 | $8.30 | $8.13 | $8.17 | $8.05 | 4,905,960 |
| 2017-10-23 | $8.24 | $8.34 | $8.20 | $8.25 | $8.13 | 7,352,520 |
| 2017-10-20 | $8.05 | $8.26 | $8.03 | $8.24 | $8.12 | 4,641,800 |
| 2017-10-19 | $8.31 | $8.37 | $8.04 | $8.05 | $7.93 | 10,749,600 |
| 2017-10-18 | $8.45 | $8.51 | $8.25 | $8.30 | $8.18 | 5,656,100 |
| 2017-10-17 | $8.41 | $8.47 | $8.37 | $8.42 | $8.30 | 5,318,720 |
| 2017-10-16 | $8.61 | $8.73 | $8.40 | $8.41 | $8.29 | 9,716,410 |
| 2017-10-13 | $8.59 | $8.69 | $8.46 | $8.66 | $8.53 | 16,584,710 |
| 2017-10-12 | $8.93 | $8.94 | $8.66 | $8.74 | $8.61 | 13,603,730 |
| 2017-10-11 | $9.11 | $9.23 | $8.90 | $8.95 | $8.82 | 17,503,980 |
| 2017-10-10 | $9.04 | $9.15 | $8.97 | $9.06 | $8.93 | 23,878,160 |
| 2017-10-09 | $9.00 | $9.07 | $8.80 | $8.94 | $8.81 | 14,325,000 |
| 2017-10-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2017-10-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2017-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2017-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2017-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.67 | 0 |
| 2017-09-29 | $8.63 | $8.83 | $8.58 | $8.80 | $8.67 | 10,548,280 |
| 2017-09-28 | $8.58 | $8.63 | $8.48 | $8.63 | $8.51 | 8,373,080 |
| 2017-09-27 | $8.51 | $8.62 | $8.46 | $8.58 | $8.46 | 9,578,240 |
| 2017-09-26 | $8.73 | $8.79 | $8.45 | $8.51 | $8.39 | 11,125,650 |
| 2017-09-25 | $8.86 | $8.93 | $8.66 | $8.75 | $8.62 | 9,469,260 |
| 2017-09-22 | $8.67 | $8.94 | $8.57 | $8.92 | $8.79 | 16,221,560 |
| 2017-09-21 | $8.77 | $8.93 | $8.69 | $8.70 | $8.57 | 10,912,290 |
| 2017-09-20 | $8.76 | $8.81 | $8.62 | $8.79 | $8.66 | 13,737,830 |
| 2017-09-19 | $8.95 | $8.96 | $8.72 | $8.74 | $8.61 | 12,781,510 |
| 2017-09-18 | $8.85 | $9.02 | $8.77 | $8.98 | $8.85 | 17,642,500 |
| 2017-09-15 | $9.00 | $9.19 | $8.87 | $8.90 | $8.77 | 22,290,210 |
| 2017-09-14 | $9.06 | $9.50 | $8.95 | $9.10 | $8.97 | 60,335,450 |
| 2017-09-13 | $8.55 | $8.96 | $8.47 | $8.93 | $8.80 | 38,741,180 |
| 2017-09-12 | $8.25 | $8.65 | $8.25 | $8.57 | $8.45 | 30,825,780 |
| 2017-09-11 | $8.25 | $8.26 | $8.16 | $8.24 | $8.12 | 6,803,570 |
| 2017-09-08 | $8.21 | $8.28 | $8.13 | $8.28 | $8.16 | 9,601,530 |
| 2017-09-07 | $8.28 | $8.33 | $8.18 | $8.21 | $8.09 | 8,331,800 |
| 2017-09-06 | $8.33 | $8.35 | $8.24 | $8.28 | $8.16 | 7,475,930 |
| 2017-09-05 | $8.34 | $8.41 | $8.30 | $8.37 | $8.25 | 7,590,370 |
| 2017-09-04 | $8.31 | $8.34 | $8.23 | $8.31 | $8.19 | 7,506,320 |
| 2017-09-01 | $8.22 | $8.36 | $8.15 | $8.33 | $8.21 | 9,168,880 |
| 2017-08-31 | $8.32 | $8.33 | $8.18 | $8.22 | $8.10 | 8,829,610 |
| 2017-08-30 | $8.30 | $8.39 | $8.28 | $8.34 | $8.22 | 6,657,960 |
| 2017-08-29 | $8.44 | $8.45 | $8.26 | $8.30 | $8.18 | 12,621,690 |
| 2017-08-28 | $8.41 | $8.51 | $8.35 | $8.46 | $8.34 | 12,841,430 |
| 2017-08-25 | $8.31 | $8.44 | $8.28 | $8.42 | $8.30 | 7,766,080 |
| 2017-08-24 | $8.39 | $8.45 | $8.31 | $8.33 | $8.21 | 8,029,910 |
| 2017-08-23 | $8.51 | $8.65 | $8.38 | $8.38 | $8.26 | 9,836,820 |
| 2017-08-22 | $8.80 | $8.85 | $8.58 | $8.58 | $8.46 | 11,513,260 |
| 2017-08-21 | $8.70 | $8.74 | $8.63 | $8.65 | $8.52 | 8,645,540 |
| 2017-08-18 | $8.63 | $8.86 | $8.60 | $8.70 | $8.57 | 12,957,350 |
| 2017-08-17 | $8.86 | $8.96 | $8.76 | $8.81 | $8.68 | 18,080,640 |
| 2017-08-16 | $8.75 | $8.84 | $8.68 | $8.70 | $8.57 | 12,788,420 |
| 2017-08-15 | $8.68 | $8.76 | $8.59 | $8.76 | $8.63 | 14,053,550 |
| 2017-08-14 | $8.50 | $8.74 | $8.44 | $8.70 | $8.57 | 16,673,010 |
| 2017-08-11 | $8.30 | $8.64 | $8.24 | $8.48 | $8.36 | 15,785,220 |
| 2017-08-10 | $8.58 | $8.64 | $8.30 | $8.37 | $8.25 | 15,734,730 |
| 2017-08-09 | $8.60 | $8.77 | $8.56 | $8.61 | $8.49 | 19,235,400 |
| 2017-08-08 | $8.58 | $8.89 | $8.34 | $8.78 | $8.65 | 39,679,940 |
| 2017-08-07 | $8.10 | $8.49 | $8.08 | $8.44 | $8.32 | 20,993,900 |
| 2017-08-04 | $8.22 | $8.29 | $8.03 | $8.03 | $7.91 | 11,607,060 |
| 2017-08-03 | $8.17 | $8.39 | $8.14 | $8.24 | $8.12 | 14,136,850 |
| 2017-08-02 | $8.21 | $8.31 | $8.07 | $8.22 | $8.10 | 13,998,780 |
| 2017-08-01 | $8.00 | $8.25 | $7.99 | $8.17 | $8.05 | 12,422,130 |
| 2017-07-31 | $7.99 | $8.10 | $7.93 | $8.02 | $7.90 | 7,853,350 |
| 2017-07-28 | $8.11 | $8.11 | $7.99 | $8.00 | $7.88 | 9,196,730 |
| 2017-07-27 | $7.84 | $8.15 | $7.78 | $8.11 | $7.99 | 15,631,640 |
| 2017-07-26 | $7.90 | $7.96 | $7.77 | $7.82 | $7.71 | 7,971,400 |
| 2017-07-25 | $7.95 | $8.02 | $7.88 | $7.90 | $7.79 | 7,104,100 |
| 2017-07-24 | $7.80 | $8.03 | $7.74 | $7.99 | $7.87 | 12,795,560 |
| 2017-07-21 | $7.83 | $7.93 | $7.78 | $7.83 | $7.72 | 8,170,260 |
| 2017-07-20 | $7.85 | $7.96 | $7.83 | $7.83 | $7.72 | 9,646,070 |
| 2017-07-19 | $7.78 | $7.97 | $7.61 | $7.91 | $7.80 | 13,458,180 |
| 2017-07-18 | $7.69 | $7.90 | $7.52 | $7.84 | $7.73 | 14,741,180 |
| 2017-07-17 | $8.57 | $8.57 | $7.71 | $7.72 | $7.61 | 26,072,590 |
| 2017-07-14 | $8.57 | $8.65 | $8.49 | $8.57 | $8.45 | 10,113,170 |
| 2017-07-13 | $8.52 | $8.60 | $8.45 | $8.58 | $8.46 | 11,441,870 |
| 2017-07-12 | $8.40 | $8.60 | $8.26 | $8.60 | $8.48 | 18,984,290 |
| 2017-07-11 | $8.65 | $8.67 | $8.41 | $8.42 | $8.30 | 14,248,820 |
| 2017-07-10 | $8.60 | $8.71 | $8.52 | $8.63 | $8.51 | 12,733,220 |
| 2017-07-07 | $8.78 | $8.79 | $8.61 | $8.63 | $8.51 | 17,273,560 |
| 2017-07-06 | $8.87 | $8.92 | $8.76 | $8.82 | $8.69 | 13,105,430 |
| 2017-07-05 | $8.82 | $8.94 | $8.78 | $8.86 | $8.73 | 13,563,880 |
| 2017-07-04 | $8.78 | $8.94 | $8.77 | $8.88 | $8.75 | 16,420,530 |
| 2017-07-03 | $8.71 | $8.87 | $8.65 | $8.81 | $8.68 | 14,652,560 |
| 2017-06-30 | $8.99 | $8.99 | $8.99 | $8.99 | $8.86 | 0 |
| 2017-06-29 | $8.99 | $8.99 | $8.99 | $8.99 | $8.86 | 0 |
| 2017-06-28 | $9.12 | $9.20 | $8.93 | $8.99 | $8.84 | 17,098,030 |
| 2017-06-27 | $9.10 | $9.19 | $8.97 | $9.18 | $9.01 | 25,259,910 |
| 2017-06-26 | $8.95 | $9.11 | $8.84 | $9.07 | $8.90 | 24,003,910 |
| 2017-06-23 | $9.00 | $9.20 | $8.90 | $9.11 | $8.94 | 29,438,100 |
| 2017-06-22 | $9.91 | $9.97 | $9.10 | $9.15 | $8.98 | 65,537,020 |
| 2017-06-21 | $9.84 | $9.92 | $9.77 | $9.87 | $9.69 | 25,506,670 |
| 2017-06-20 | $9.68 | $9.96 | $9.64 | $9.84 | $9.66 | 38,141,880 |
| 2017-06-19 | $9.70 | $9.78 | $9.50 | $9.68 | $9.50 | 27,302,430 |
| 2017-06-16 | $9.70 | $9.88 | $9.61 | $9.79 | $9.61 | 27,219,390 |
| 2017-06-15 | $9.73 | $9.87 | $9.66 | $9.71 | $9.53 | 35,102,990 |
| 2017-06-14 | $9.98 | $9.98 | $9.61 | $9.66 | $9.48 | 44,869,840 |
| 2017-06-13 | $10.00 | $10.25 | $9.82 | $10.08 | $9.90 | 47,971,450 |
| 2017-06-12 | $9.93 | $10.17 | $9.78 | $10.00 | $9.82 | 45,716,540 |
| 2017-06-09 | $10.13 | $10.29 | $9.88 | $10.14 | $9.95 | 72,349,910 |
| 2017-06-08 | $10.56 | $11.11 | $10.27 | $10.38 | $10.19 | 107,917,550 |
| 2017-06-07 | $10.28 | $10.92 | $10.12 | $10.74 | $10.54 | 105,669,970 |
| 2017-06-06 | $10.73 | $10.85 | $10.02 | $10.47 | $10.28 | 111,143,470 |
| 2017-06-05 | $11.38 | $11.40 | $10.52 | $11.12 | $10.92 | 152,718,590 |
| 2017-06-02 | $9.98 | $10.51 | $9.72 | $10.51 | $10.32 | 71,773,750 |
| 2017-06-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.38 | 13,388,710 |
| 2017-05-31 | $9.10 | $9.10 | $8.62 | $8.68 | $8.52 | 29,036,120 |
| 2017-05-30 | $8.74 | $8.74 | $8.74 | $8.74 | $8.58 | 0 |
| 2017-05-29 | $8.74 | $8.74 | $8.74 | $8.74 | $8.58 | 0 |
| 2017-05-26 | $8.63 | $8.86 | $8.55 | $8.74 | $8.58 | 25,405,770 |
| 2017-05-25 | $8.27 | $8.70 | $8.19 | $8.64 | $8.48 | 27,201,200 |
| 2017-05-24 | $7.97 | $8.37 | $7.95 | $8.34 | $8.19 | 20,057,730 |
| 2017-05-23 | $8.52 | $8.52 | $8.01 | $8.07 | $7.92 | 25,744,820 |
| 2017-05-22 | $9.09 | $9.10 | $8.47 | $8.51 | $8.35 | 34,628,530 |
| 2017-05-19 | $8.68 | $9.12 | $8.68 | $9.07 | $8.90 | 34,788,180 |
| 2017-05-18 | $9.16 | $9.44 | $8.74 | $8.79 | $8.63 | 44,833,530 |
| 2017-05-17 | $9.08 | $9.40 | $8.95 | $9.09 | $8.92 | 52,966,200 |
| 2017-05-16 | $8.66 | $9.28 | $8.62 | $9.22 | $9.05 | 55,666,480 |
| 2017-05-15 | $8.45 | $9.09 | $8.42 | $8.85 | $8.69 | 50,795,200 |
| 2017-05-12 | $8.40 | $8.79 | $8.35 | $8.54 | $8.38 | 41,112,340 |
| 2017-05-11 | $8.31 | $8.60 | $8.04 | $8.53 | $8.37 | 35,626,190 |
| 2017-05-10 | $8.84 | $8.89 | $8.22 | $8.39 | $8.24 | 48,754,300 |
| 2017-05-09 | $8.72 | $8.95 | $8.64 | $8.93 | $8.77 | 41,315,050 |
| 2017-05-08 | $9.45 | $9.58 | $8.73 | $8.80 | $8.64 | 60,034,380 |
| 2017-05-05 | $10.07 | $10.07 | $9.44 | $9.48 | $9.31 | 82,201,860 |
| 2017-05-04 | $9.78 | $10.55 | $9.36 | $10.27 | $10.08 | 143,180,400 |
| 2017-05-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.41 | 8,121,720 |
| 2017-05-02 | $8.72 | $8.72 | $8.61 | $8.72 | $8.56 | 23,494,220 |
| 2017-05-01 | $7.93 | $7.93 | $7.93 | $7.93 | $7.79 | 0 |
| 2017-04-28 | $7.81 | $7.95 | $7.77 | $7.93 | $7.79 | 4,824,470 |
| 2017-04-27 | $7.82 | $7.85 | $7.63 | $7.82 | $7.68 | 5,034,330 |
| 2017-04-26 | $7.66 | $7.87 | $7.66 | $7.82 | $7.68 | 4,453,380 |
| 2017-04-25 | $7.58 | $7.76 | $7.58 | $7.69 | $7.55 | 3,924,670 |
| 2017-04-24 | $7.80 | $7.80 | $7.54 | $7.57 | $7.43 | 6,427,630 |
| 2017-04-21 | $7.84 | $7.91 | $7.83 | $7.83 | $7.69 | 4,783,120 |
| 2017-04-20 | $7.92 | $7.98 | $7.76 | $7.87 | $7.73 | 7,259,970 |
| 2017-04-19 | $7.93 | $8.01 | $7.71 | $7.90 | $7.76 | 9,062,430 |
| 2017-04-18 | $8.10 | $8.26 | $8.01 | $8.01 | $7.86 | 9,479,690 |
| 2017-04-17 | $8.31 | $8.31 | $7.96 | $8.16 | $8.01 | 12,538,230 |
| 2017-04-14 | $8.54 | $8.69 | $8.19 | $8.40 | $8.25 | 18,808,350 |
| 2017-04-13 | $7.92 | $8.58 | $7.92 | $8.44 | $8.29 | 22,052,890 |
| 2017-04-12 | $8.26 | $8.30 | $7.98 | $8.00 | $7.85 | 16,798,510 |
| 2017-04-11 | $8.34 | $8.64 | $8.25 | $8.40 | $8.25 | 23,029,310 |
| 2017-04-10 | $8.10 | $8.60 | $7.99 | $8.35 | $8.20 | 29,335,440 |
| 2017-04-07 | $7.80 | $8.03 | $7.76 | $7.98 | $7.83 | 14,544,830 |
| 2017-04-06 | $8.10 | $8.10 | $7.82 | $7.83 | $7.69 | 16,125,620 |
| 2017-04-05 | $7.90 | $8.21 | $7.70 | $8.12 | $7.97 | 32,610,880 |
| 2017-04-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 0 |
| 2017-04-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.36 | 0 |
| 2017-03-31 | $7.39 | $7.53 | $7.39 | $7.50 | $7.36 | 3,074,650 |
| 2017-03-30 | $7.58 | $7.58 | $7.39 | $7.42 | $7.28 | 5,042,580 |
| 2017-03-29 | $7.74 | $7.80 | $7.58 | $7.59 | $7.45 | 5,041,170 |
| 2017-03-28 | $7.75 | $7.81 | $7.73 | $7.76 | $7.62 | 2,962,520 |
| 2017-03-27 | $7.87 | $7.90 | $7.76 | $7.78 | $7.64 | 3,792,890 |
| 2017-03-24 | $7.89 | $7.92 | $7.81 | $7.89 | $7.75 | 4,095,040 |
| 2017-03-23 | $7.89 | $7.93 | $7.76 | $7.86 | $7.72 | 5,688,990 |
| 2017-03-22 | $7.89 | $7.97 | $7.84 | $7.87 | $7.73 | 6,039,150 |
| 2017-03-21 | $7.87 | $7.95 | $7.84 | $7.92 | $7.78 | 6,740,230 |
| 2017-03-20 | $7.75 | $7.89 | $7.71 | $7.87 | $7.73 | 7,622,220 |
| 2017-03-17 | $7.77 | $7.80 | $7.70 | $7.70 | $7.56 | 3,357,260 |
| 2017-03-16 | $7.73 | $7.79 | $7.73 | $7.77 | $7.63 | 2,550,130 |
| 2017-03-15 | $7.80 | $7.80 | $7.70 | $7.75 | $7.61 | 3,951,140 |
| 2017-03-14 | $7.89 | $7.89 | $7.76 | $7.81 | $7.67 | 5,610,310 |
| 2017-03-13 | $7.78 | $8.05 | $7.65 | $7.90 | $7.76 | 11,530,630 |
| 2017-03-10 | $7.78 | $7.85 | $7.76 | $7.80 | $7.66 | 2,499,330 |
| 2017-03-09 | $7.86 | $7.86 | $7.75 | $7.78 | $7.64 | 5,244,200 |
| 2017-03-08 | $7.92 | $7.94 | $7.82 | $7.85 | $7.71 | 4,039,660 |
| 2017-03-07 | $7.88 | $7.93 | $7.81 | $7.92 | $7.78 | 4,249,080 |
| 2017-03-06 | $7.85 | $7.90 | $7.80 | $7.89 | $7.75 | 4,170,360 |
| 2017-03-03 | $7.81 | $7.87 | $7.76 | $7.85 | $7.71 | 3,373,420 |
| 2017-03-02 | $7.99 | $8.01 | $7.82 | $7.85 | $7.71 | 5,051,730 |
| 2017-03-01 | $7.87 | $8.04 | $7.87 | $7.95 | $7.80 | 5,517,820 |
| 2017-02-28 | $7.85 | $7.97 | $7.82 | $7.94 | $7.79 | 7,025,140 |
| 2017-02-27 | $7.88 | $7.88 | $7.75 | $7.76 | $7.62 | 3,116,480 |
| 2017-02-24 | $7.87 | $7.91 | $7.82 | $7.85 | $7.71 | 3,053,420 |
| 2017-02-23 | $7.79 | $7.86 | $7.69 | $7.86 | $7.72 | 5,128,130 |
| 2017-02-22 | $7.83 | $7.88 | $7.73 | $7.79 | $7.65 | 4,054,280 |
| 2017-02-21 | $7.71 | $7.85 | $7.70 | $7.83 | $7.69 | 6,294,380 |
| 2017-02-20 | $7.66 | $7.73 | $7.63 | $7.73 | $7.59 | 4,580,950 |
| 2017-02-17 | $7.69 | $7.79 | $7.63 | $7.65 | $7.51 | 4,991,060 |
| 2017-02-16 | $7.70 | $7.77 | $7.59 | $7.66 | $7.52 | 7,342,810 |
| 2017-02-15 | $7.84 | $7.88 | $7.71 | $7.72 | $7.58 | 3,891,410 |
| 2017-02-14 | $7.90 | $7.96 | $7.85 | $7.85 | $7.71 | 3,390,890 |
| 2017-02-13 | $7.80 | $7.92 | $7.80 | $7.90 | $7.76 | 4,510,200 |
| 2017-02-10 | $7.87 | $7.89 | $7.79 | $7.83 | $7.69 | 4,608,010 |
| 2017-02-09 | $7.80 | $7.90 | $7.77 | $7.84 | $7.70 | 3,408,560 |
| 2017-02-08 | $7.64 | $7.87 | $7.56 | $7.83 | $7.69 | 5,087,990 |
| 2017-02-07 | $7.66 | $7.66 | $7.55 | $7.60 | $7.46 | 2,665,210 |
| 2017-02-06 | $7.53 | $7.67 | $7.48 | $7.66 | $7.52 | 3,935,530 |
| 2017-02-03 | $7.50 | $7.56 | $7.44 | $7.52 | $7.38 | 1,790,160 |
| 2017-02-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-02-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-01-31 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-01-30 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-01-27 | $7.54 | $7.54 | $7.54 | $7.54 | $7.40 | 0 |
| 2017-01-26 | $7.54 | $7.57 | $7.50 | $7.54 | $7.40 | 1,461,020 |
| 2017-01-25 | $7.45 | $7.54 | $7.44 | $7.51 | $7.37 | 2,603,280 |
| 2017-01-24 | $7.47 | $7.47 | $7.42 | $7.43 | $7.29 | 2,500,220 |
| 2017-01-23 | $7.42 | $7.48 | $7.41 | $7.44 | $7.30 | 2,900,030 |
| 2017-01-20 | $7.31 | $7.44 | $7.30 | $7.39 | $7.25 | 4,383,410 |
| 2017-01-19 | $7.32 | $7.39 | $7.25 | $7.32 | $7.19 | 4,247,670 |
| 2017-01-18 | $7.37 | $7.40 | $7.28 | $7.35 | $7.22 | 3,387,260 |
| 2017-01-17 | $7.30 | $7.45 | $7.23 | $7.40 | $7.26 | 6,533,110 |
| 2017-01-16 | $7.73 | $7.78 | $7.05 | $7.34 | $7.21 | 6,442,710 |
| 2017-01-13 | $7.83 | $7.97 | $7.78 | $7.79 | $7.65 | 4,937,600 |
| 2017-01-12 | $7.85 | $7.93 | $7.80 | $7.87 | $7.73 | 7,158,320 |
| 2017-01-11 | $8.01 | $8.03 | $7.86 | $7.87 | $7.73 | 4,172,280 |
| 2017-01-10 | $8.05 | $8.06 | $8.00 | $8.01 | $7.86 | 2,993,210 |
| 2017-01-09 | $7.96 | $8.06 | $7.96 | $8.04 | $7.89 | 4,234,050 |
| 2017-01-06 | $8.08 | $8.14 | $8.00 | $8.02 | $7.87 | 6,448,380 |
| 2017-01-05 | $8.06 | $8.10 | $8.02 | $8.06 | $7.91 | 3,422,820 |
| 2017-01-04 | $7.93 | $8.06 | $7.91 | $8.06 | $7.91 | 4,612,630 |
| 2017-01-03 | $7.90 | $7.98 | $7.90 | $7.96 | $7.81 | 4,170,450 |
| 2017-01-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.76 | 0 |
| 2016-12-30 | $7.97 | $7.99 | $7.89 | $7.90 | $7.76 | 2,926,750 |
| 2016-12-29 | $7.94 | $8.01 | $7.92 | $7.94 | $7.79 | 2,628,280 |
| 2016-12-28 | $7.98 | $8.01 | $7.95 | $7.97 | $7.82 | 2,547,930 |
| 2016-12-27 | $8.01 | $8.03 | $7.97 | $7.97 | $7.82 | 4,645,340 |
| 2016-12-26 | $8.07 | $8.08 | $7.99 | $8.01 | $7.86 | 5,886,070 |
| 2016-12-23 | $8.10 | $8.14 | $7.97 | $8.10 | $7.95 | 3,286,010 |
| 2016-12-22 | $8.18 | $8.18 | $8.09 | $8.09 | $7.94 | 3,925,130 |
| 2016-12-21 | $8.05 | $8.22 | $8.05 | $8.22 | $8.07 | 5,732,650 |
| 2016-12-20 | $8.08 | $8.12 | $7.95 | $8.04 | $7.89 | 6,033,570 |
| 2016-12-19 | $8.48 | $8.50 | $8.08 | $8.11 | $7.96 | 12,208,930 |
| 2016-12-16 | $8.46 | $8.56 | $8.46 | $8.50 | $8.34 | 3,401,740 |
| 2016-12-15 | $8.49 | $8.60 | $8.46 | $8.51 | $8.35 | 4,994,710 |
| 2016-12-14 | $8.57 | $8.64 | $8.49 | $8.52 | $8.36 | 9,189,980 |
| 2016-12-13 | $8.39 | $8.70 | $8.38 | $8.65 | $8.49 | 17,138,740 |
| 2016-12-12 | $8.77 | $8.77 | $8.34 | $8.46 | $8.31 | 15,126,670 |
| 2016-12-09 | $8.60 | $8.87 | $8.52 | $8.77 | $8.61 | 16,430,880 |
| 2016-12-08 | $8.65 | $8.65 | $8.57 | $8.60 | $8.44 | 3,012,180 |
| 2016-12-07 | $8.52 | $8.64 | $8.51 | $8.62 | $8.46 | 3,972,840 |
| 2016-12-06 | $8.56 | $8.58 | $8.48 | $8.51 | $8.35 | 3,260,090 |
| 2016-12-05 | $8.48 | $8.58 | $8.42 | $8.55 | $8.39 | 5,501,230 |
| 2016-12-02 | $8.77 | $8.80 | $8.56 | $8.56 | $8.40 | 8,942,950 |
| 2016-12-01 | $8.79 | $8.87 | $8.70 | $8.78 | $8.62 | 8,754,270 |
| 2016-11-30 | $8.93 | $8.98 | $8.78 | $8.82 | $8.66 | 15,556,200 |
| 2016-11-29 | $9.11 | $9.18 | $8.95 | $8.95 | $8.79 | 20,124,100 |
| 2016-11-28 | $9.11 | $9.15 | $8.98 | $9.15 | $8.98 | 9,557,180 |
| 2016-11-25 | $8.99 | $9.22 | $8.97 | $9.09 | $8.92 | 12,888,790 |
| 2016-11-24 | $8.98 | $9.16 | $8.95 | $9.06 | $8.89 | 8,634,440 |
| 2016-11-23 | $9.16 | $9.20 | $9.01 | $9.05 | $8.88 | 10,903,250 |
| 2016-11-22 | $9.08 | $9.30 | $8.93 | $9.24 | $9.07 | 16,443,160 |
| 2016-11-21 | $9.39 | $9.60 | $9.06 | $9.14 | $8.97 | 30,184,470 |
| 2016-11-18 | $9.04 | $9.50 | $8.96 | $9.37 | $9.20 | 14,264,970 |
| 2016-11-17 | $9.15 | $9.25 | $8.92 | $8.99 | $8.83 | 9,909,150 |
| 2016-11-16 | $9.18 | $9.35 | $9.16 | $9.17 | $9.00 | 10,266,620 |
| 2016-11-15 | $9.10 | $9.15 | $9.05 | $9.12 | $8.95 | 5,579,500 |
| 2016-11-14 | $9.05 | $9.23 | $8.98 | $9.08 | $8.91 | 13,844,900 |
| 2016-11-11 | $9.14 | $9.27 | $9.03 | $9.05 | $8.88 | 11,689,980 |
| 2016-11-10 | $9.25 | $9.38 | $9.10 | $9.17 | $9.00 | 16,094,840 |
| 2016-11-09 | $9.61 | $9.79 | $9.14 | $9.16 | $8.99 | 27,704,710 |
| 2016-11-08 | $9.05 | $9.34 | $9.05 | $9.28 | $9.11 | 14,376,050 |
| 2016-11-07 | $8.87 | $9.24 | $8.80 | $9.04 | $8.87 | 15,843,570 |
| 2016-11-04 | $8.87 | $8.95 | $8.73 | $8.88 | $8.72 | 8,716,500 |
| 2016-11-03 | $8.77 | $8.99 | $8.71 | $8.80 | $8.64 | 12,323,590 |
| 2016-11-02 | $8.64 | $8.80 | $8.60 | $8.74 | $8.58 | 8,353,230 |
| 2016-11-01 | $8.64 | $8.70 | $8.59 | $8.64 | $8.48 | 5,676,760 |
| 2016-10-31 | $8.50 | $8.78 | $8.46 | $8.65 | $8.49 | 0 |
| 2016-10-28 | $8.50 | $8.56 | $8.39 | $8.50 | $8.34 | 5,924,000 |
| 2016-10-27 | $8.51 | $8.53 | $8.47 | $8.50 | $8.34 | 1,818,220 |
| 2016-10-26 | $8.51 | $8.56 | $8.45 | $8.51 | $8.35 | 3,542,760 |
| 2016-10-25 | $8.53 | $8.57 | $8.49 | $8.52 | $8.36 | 2,577,840 |
| 2016-10-24 | $8.57 | $8.63 | $8.48 | $8.54 | $8.38 | 3,521,520 |
| 2016-10-21 | $8.51 | $8.64 | $8.48 | $8.56 | $8.40 | 5,007,210 |
| 2016-10-20 | $8.49 | $8.57 | $8.45 | $8.54 | $8.38 | 4,451,800 |
| 2016-10-19 | $8.51 | $8.55 | $8.42 | $8.49 | $8.33 | 3,751,820 |
| 2016-10-18 | $8.40 | $8.57 | $8.35 | $8.55 | $8.39 | 4,805,420 |
| 2016-10-17 | $8.47 | $8.54 | $8.37 | $8.38 | $8.23 | 3,708,060 |
| 2016-10-14 | $8.36 | $8.49 | $8.35 | $8.43 | $8.28 | 4,358,340 |
| 2016-10-13 | $8.34 | $8.36 | $8.31 | $8.35 | $8.20 | 3,066,820 |
| 2016-10-12 | $8.43 | $8.48 | $8.28 | $8.33 | $8.18 | 5,099,030 |
| 2016-10-11 | $8.45 | $8.52 | $8.40 | $8.46 | $8.31 | 3,341,970 |
| 2016-10-10 | $8.30 | $8.52 | $8.22 | $8.44 | $8.29 | 6,852,990 |
| 2016-10-07 | $8.25 | $8.25 | $8.25 | $8.25 | $8.10 | 0 |
| 2016-10-06 | $8.25 | $8.25 | $8.25 | $8.25 | $8.10 | 0 |
| 2016-10-05 | $8.25 | $8.25 | $8.25 | $8.25 | $8.10 | 0 |
| 2016-10-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.10 | 0 |
| 2016-10-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.10 | 0 |
| 2016-09-30 | $8.20 | $8.32 | $8.20 | $8.25 | $8.10 | 1,917,880 |
| 2016-09-29 | $8.24 | $8.24 | $8.13 | $8.20 | $8.05 | 2,021,870 |
| 2016-09-28 | $8.25 | $8.26 | $8.13 | $8.19 | $8.04 | 2,263,030 |
| 2016-09-27 | $8.11 | $8.29 | $8.08 | $8.26 | $8.11 | 2,250,460 |
| 2016-09-26 | $8.22 | $8.29 | $8.16 | $8.16 | $8.01 | 3,143,620 |
| 2016-09-23 | $8.33 | $8.33 | $8.23 | $8.27 | $8.12 | 2,726,940 |
| 2016-09-22 | $8.19 | $8.35 | $8.19 | $8.34 | $8.19 | 6,870,320 |
| 2016-09-21 | $8.14 | $8.21 | $8.10 | $8.16 | $8.01 | 5,484,400 |
| 2016-09-20 | $8.35 | $8.35 | $8.10 | $8.14 | $7.99 | 8,859,050 |
| 2016-09-19 | $8.42 | $8.56 | $8.25 | $8.32 | $8.17 | 7,244,870 |
| 2016-09-16 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 0 |
| 2016-09-15 | $8.41 | $8.41 | $8.41 | $8.41 | $8.26 | 0 |
| 2016-09-14 | $8.38 | $8.45 | $8.33 | $8.41 | $8.26 | 2,794,680 |
| 2016-09-13 | $8.39 | $8.47 | $8.33 | $8.44 | $8.29 | 3,457,860 |
| 2016-09-12 | $8.56 | $8.61 | $8.36 | $8.39 | $8.24 | 5,798,740 |
| 2016-09-09 | $8.72 | $8.79 | $8.60 | $8.70 | $8.54 | 4,965,150 |
| 2016-09-08 | $8.67 | $8.85 | $8.62 | $8.75 | $8.59 | 7,711,650 |
| 2016-09-07 | $8.72 | $8.74 | $8.63 | $8.66 | $8.50 | 4,447,230 |
| 2016-09-06 | $8.59 | $8.75 | $8.47 | $8.71 | $8.55 | 6,065,320 |
| 2016-09-05 | $8.66 | $8.67 | $8.58 | $8.64 | $8.48 | 3,169,180 |
| 2016-09-02 | $8.60 | $8.67 | $8.58 | $8.64 | $8.48 | 2,934,260 |
| 2016-09-01 | $8.70 | $8.79 | $8.59 | $8.65 | $8.49 | 5,183,790 |
| 2016-08-31 | $8.59 | $8.75 | $8.48 | $8.74 | $8.58 | 6,617,250 |
| 2016-08-30 | $8.69 | $8.74 | $8.54 | $8.61 | $8.45 | 4,600,190 |
| 2016-08-29 | $8.76 | $8.76 | $8.63 | $8.68 | $8.52 | 3,972,530 |
| 2016-08-26 | $8.54 | $8.72 | $8.45 | $8.69 | $8.53 | 8,712,850 |
| 2016-08-25 | $8.50 | $8.53 | $8.34 | $8.49 | $8.33 | 4,522,360 |
| 2016-08-24 | $8.55 | $8.60 | $8.39 | $8.53 | $8.37 | 6,787,320 |
| 2016-08-23 | $8.72 | $8.74 | $8.43 | $8.58 | $8.42 | 7,036,820 |
| 2016-08-22 | $8.66 | $8.91 | $8.56 | $8.74 | $8.58 | 12,129,160 |
| 2016-08-19 | $8.65 | $8.65 | $8.51 | $8.58 | $8.42 | 3,701,780 |
| 2016-08-18 | $8.65 | $8.75 | $8.55 | $8.59 | $8.43 | 5,323,980 |
| 2016-08-17 | $8.66 | $8.79 | $8.60 | $8.64 | $8.48 | 7,233,210 |
| 2016-08-16 | $8.39 | $8.74 | $8.35 | $8.70 | $8.54 | 13,295,530 |
| 2016-08-15 | $8.25 | $8.41 | $8.16 | $8.39 | $8.24 | 11,723,850 |
| 2016-08-12 | $8.20 | $8.26 | $8.12 | $8.25 | $8.10 | 2,535,760 |
| 2016-08-11 | $8.15 | $8.25 | $8.15 | $8.16 | $8.01 | 2,714,560 |
| 2016-08-10 | $8.22 | $8.27 | $8.15 | $8.19 | $8.04 | 2,573,920 |
| 2016-08-09 | $8.15 | $8.24 | $8.12 | $8.24 | $8.09 | 5,420,920 |
| 2016-08-08 | $8.13 | $8.19 | $8.04 | $8.16 | $8.01 | 3,389,490 |
| 2016-08-05 | $8.20 | $8.25 | $8.13 | $8.19 | $8.04 | 2,467,500 |
| 2016-08-04 | $8.15 | $8.24 | $8.13 | $8.23 | $8.08 | 2,616,640 |
| 2016-08-03 | $8.13 | $8.24 | $8.08 | $8.20 | $8.05 | 3,951,160 |
| 2016-08-02 | $8.00 | $8.17 | $7.95 | $8.16 | $8.01 | 3,906,130 |
| 2016-08-01 | $7.84 | $8.04 | $7.80 | $8.02 | $7.87 | 5,238,380 |
| 2016-07-29 | $8.02 | $8.19 | $7.89 | $7.93 | $7.79 | 7,520,820 |
| 2016-07-28 | $8.00 | $8.14 | $8.00 | $8.08 | $7.93 | 5,647,530 |
| 2016-07-27 | $8.47 | $8.49 | $7.99 | $8.04 | $7.89 | 9,958,530 |
| 2016-07-26 | $8.36 | $8.52 | $8.36 | $8.46 | $8.31 | 6,091,050 |
| 2016-07-25 | $8.40 | $8.48 | $8.37 | $8.40 | $8.25 | 4,736,740 |
| 2016-07-22 | $8.47 | $8.52 | $8.41 | $8.45 | $8.30 | 4,554,270 |
| 2016-07-21 | $8.39 | $8.50 | $8.38 | $8.42 | $8.27 | 3,728,530 |
| 2016-07-20 | $8.40 | $8.46 | $8.37 | $8.39 | $8.24 | 3,204,380 |
| 2016-07-19 | $8.54 | $8.54 | $8.27 | $8.44 | $8.29 | 9,171,320 |
| 2016-07-18 | $8.52 | $8.61 | $8.46 | $8.54 | $8.38 | 4,488,370 |
| 2016-07-15 | $8.57 | $8.61 | $8.49 | $8.51 | $8.35 | 3,991,110 |
| 2016-07-14 | $8.56 | $8.63 | $8.51 | $8.61 | $8.45 | 5,812,100 |
| 2016-07-13 | $8.64 | $8.75 | $8.55 | $8.57 | $8.41 | 10,875,090 |
| 2016-07-12 | $8.74 | $8.83 | $8.50 | $8.60 | $8.44 | 9,442,860 |
| 2016-07-11 | $8.68 | $9.00 | $8.64 | $8.71 | $8.55 | 11,342,220 |
| 2016-07-08 | $8.50 | $8.76 | $8.50 | $8.68 | $8.52 | 7,012,060 |
| 2016-07-07 | $8.45 | $8.70 | $8.37 | $8.58 | $8.42 | 6,254,590 |
| 2016-07-06 | $8.39 | $8.50 | $8.35 | $8.47 | $8.32 | 3,922,870 |
| 2016-07-05 | $8.42 | $8.46 | $8.34 | $8.39 | $8.24 | 4,089,410 |
| 2016-07-04 | $8.37 | $8.45 | $8.30 | $8.40 | $8.25 | 5,299,180 |
| 2016-07-01 | $8.30 | $8.44 | $8.24 | $8.30 | $8.15 | 3,464,430 |
| 2016-06-30 | $8.36 | $8.40 | $8.25 | $8.30 | $8.15 | 3,762,390 |
| 2016-06-29 | $8.38 | $8.52 | $8.32 | $8.36 | $8.21 | 5,387,020 |
| 2016-06-28 | $8.19 | $8.46 | $8.15 | $8.39 | $8.24 | 7,910,350 |
| 2016-06-27 | $7.83 | $8.20 | $7.83 | $8.19 | $8.04 | 6,555,840 |
| 2016-06-24 | $8.07 | $8.11 | $7.80 | $7.94 | $7.79 | 4,374,210 |
| 2016-06-23 | $8.15 | $8.18 | $7.98 | $8.07 | $7.92 | 4,816,960 |
| 2016-06-22 | $7.98 | $8.13 | $7.93 | $8.13 | $7.98 | 5,080,660 |
| 2016-06-21 | $7.95 | $8.13 | $7.91 | $7.92 | $7.78 | 5,521,910 |
| 2016-06-20 | $7.94 | $7.96 | $7.67 | $7.93 | $7.79 | 5,701,010 |
| 2016-06-17 | $7.80 | $8.01 | $7.80 | $7.90 | $7.76 | 3,838,340 |
| 2016-06-16 | $7.95 | $7.99 | $7.81 | $7.83 | $7.69 | 4,728,430 |
| 2016-06-15 | $7.62 | $8.10 | $7.60 | $7.98 | $7.83 | 6,831,010 |
| 2016-06-14 | $8.02 | $8.07 | $7.65 | $7.79 | $7.65 | 11,605,950 |
| 2016-06-13 | $8.20 | $8.24 | $8.03 | $8.03 | $7.88 | 5,413,840 |
| 2016-06-10 | $8.32 | $8.32 | $8.32 | $8.32 | $8.17 | 0 |
| 2016-06-09 | $8.32 | $8.32 | $8.32 | $8.32 | $8.17 | 0 |
| 2016-06-08 | $8.38 | $8.43 | $8.23 | $8.32 | $8.17 | 3,558,860 |
| 2016-06-07 | $8.38 | $8.45 | $8.28 | $8.42 | $8.27 | 4,898,020 |
| 2016-06-06 | $8.40 | $8.65 | $8.36 | $8.42 | $8.27 | 13,931,820 |
| 2016-06-03 | $8.08 | $8.22 | $8.04 | $8.19 | $8.04 | 6,383,050 |
| 2016-06-02 | $8.05 | $8.12 | $8.02 | $8.09 | $7.94 | 4,589,440 |
| 2016-06-01 | $8.09 | $8.17 | $8.01 | $8.06 | $7.91 | 4,921,070 |
| 2016-05-31 | $7.85 | $8.12 | $7.77 | $8.09 | $7.94 | 5,981,770 |
| 2016-05-30 | $7.78 | $7.84 | $7.67 | $7.81 | $7.67 | 3,241,730 |
| 2016-05-27 | $7.87 | $7.94 | $7.75 | $7.82 | $7.68 | 2,779,820 |
| 2016-05-26 | $7.90 | $7.95 | $7.68 | $7.90 | $7.76 | 3,141,730 |
| 2016-05-25 | $8.05 | $8.10 | $7.88 | $7.95 | $7.80 | 3,921,030 |
| 2016-05-24 | $7.90 | $8.06 | $7.80 | $8.06 | $7.91 | 3,889,970 |
| 2016-05-23 | $7.77 | $7.96 | $7.77 | $7.90 | $7.76 | 3,337,880 |
| 2016-05-20 | $7.62 | $7.79 | $7.62 | $7.78 | $7.64 | 2,067,740 |
| 2016-05-19 | $7.62 | $7.88 | $7.59 | $7.67 | $7.53 | 4,155,630 |
| 2016-05-18 | $7.78 | $7.78 | $7.55 | $7.58 | $7.44 | 3,906,060 |
| 2016-05-17 | $7.85 | $7.90 | $7.75 | $7.83 | $7.69 | 3,051,820 |
| 2016-05-16 | $7.80 | $7.89 | $7.70 | $7.82 | $7.68 | 3,011,820 |
| 2016-05-13 | $7.80 | $7.88 | $7.75 | $7.77 | $7.63 | 1,528,200 |
| 2016-05-12 | $7.65 | $7.89 | $7.58 | $7.82 | $7.68 | 3,269,190 |
| 2016-05-11 | $7.89 | $7.94 | $7.75 | $7.77 | $7.63 | 2,770,230 |
| 2016-05-10 | $7.79 | $7.97 | $7.71 | $7.83 | $7.69 | 3,224,240 |
| 2016-05-09 | $8.25 | $8.25 | $7.46 | $7.81 | $7.67 | 7,756,670 |
| 2016-05-06 | $8.73 | $8.75 | $8.28 | $8.28 | $8.13 | 5,785,090 |
| 2016-05-05 | $8.56 | $8.75 | $8.44 | $8.72 | $8.56 | 6,003,290 |
| 2016-05-04 | $8.55 | $8.69 | $8.42 | $8.58 | $8.42 | 8,822,780 |
| 2016-05-03 | $8.21 | $8.55 | $8.17 | $8.48 | $8.32 | 6,005,270 |
| 2016-05-02 | $8.18 | $8.18 | $8.18 | $8.18 | $8.03 | 0 |
| 2016-04-29 | $8.18 | $8.28 | $8.18 | $8.18 | $8.03 | 2,689,660 |
| 2016-04-28 | $8.18 | $8.31 | $8.12 | $8.28 | $8.13 | 5,444,510 |
| 2016-04-27 | $8.28 | $8.29 | $8.18 | $8.18 | $8.03 | 3,567,140 |
| 2016-04-26 | $8.19 | $8.29 | $8.12 | $8.28 | $8.13 | 3,393,920 |
| 2016-04-25 | $8.20 | $8.32 | $8.03 | $8.18 | $8.03 | 5,054,100 |
| 2016-04-22 | $8.08 | $8.34 | $8.08 | $8.23 | $8.08 | 4,358,610 |
| 2016-04-21 | $8.12 | $8.50 | $8.02 | $8.11 | $7.96 | 5,728,710 |
| 2016-04-20 | $8.80 | $8.86 | $7.95 | $8.28 | $8.13 | 11,835,930 |
| 2016-04-19 | $16.30 | $16.34 | $15.75 | $15.85 | $8.62 | 6,019,260 |
| 2016-04-18 | $15.90 | $16.28 | $15.84 | $16.20 | $8.79 | 7,883,460 |
| 2016-04-15 | $16.30 | $16.30 | $15.88 | $16.07 | $8.72 | 9,745,450 |
| 2016-04-14 | $15.93 | $16.27 | $15.79 | $16.25 | $8.82 | 7,852,000 |
| 2016-04-13 | $15.69 | $16.10 | $15.69 | $15.98 | $8.67 | 8,598,180 |
| 2016-04-12 | $15.72 | $15.82 | $15.51 | $15.68 | $8.51 | 4,827,500 |
| 2016-04-11 | $15.43 | $15.79 | $15.43 | $15.73 | $8.54 | 5,631,080 |
| 2016-04-08 | $15.48 | $15.50 | $15.20 | $15.34 | $8.33 | 4,124,920 |
| 2016-04-07 | $15.85 | $15.95 | $15.49 | $15.52 | $8.42 | 5,741,370 |
| 2016-04-06 | $15.65 | $15.90 | $15.61 | $15.84 | $8.60 | 6,516,530 |
| 2016-04-05 | $15.34 | $15.84 | $15.34 | $15.68 | $8.51 | 7,330,640 |
| 2016-04-04 | $15.38 | $15.38 | $15.38 | $15.38 | $8.35 | 0 |
| 2016-04-01 | $15.51 | $15.51 | $15.18 | $15.38 | $8.35 | 3,142,820 |
| 2016-03-31 | $15.75 | $15.76 | $15.38 | $15.61 | $8.47 | 5,606,350 |
| 2016-03-30 | $15.20 | $15.70 | $15.20 | $15.60 | $8.47 | 5,430,010 |
| 2016-03-29 | $15.30 | $15.47 | $14.99 | $15.11 | $8.20 | 4,172,970 |
| 2016-03-28 | $15.54 | $15.75 | $15.29 | $15.30 | $8.30 | 5,305,870 |
| 2016-03-25 | $15.52 | $15.64 | $15.21 | $15.46 | $8.39 | 3,754,410 |
| 2016-03-24 | $15.45 | $15.83 | $15.30 | $15.43 | $8.37 | 7,299,000 |
| 2016-03-23 | $16.08 | $16.08 | $15.15 | $15.72 | $8.53 | 14,541,330 |
| 2016-03-22 | $15.80 | $16.27 | $15.50 | $15.92 | $8.64 | 8,232,260 |
| 2016-03-21 | $16.41 | $16.41 | $15.61 | $15.92 | $8.64 | 13,464,820 |
| 2016-03-18 | $14.49 | $15.07 | $14.40 | $14.92 | $8.10 | 4,243,680 |
| 2016-03-17 | $14.21 | $14.68 | $14.04 | $14.48 | $7.86 | 4,110,450 |
| 2016-03-16 | $14.37 | $14.54 | $13.97 | $14.02 | $7.61 | 2,510,820 |
| 2016-03-15 | $14.30 | $14.48 | $14.00 | $14.19 | $7.70 | 5,977,230 |
| 2016-03-14 | $13.68 | $14.84 | $13.52 | $14.60 | $7.92 | 14,506,750 |
| 2016-03-11 | $13.56 | $13.60 | $13.17 | $13.49 | $7.32 | 2,084,180 |
| 2016-03-10 | $13.71 | $13.99 | $13.30 | $13.45 | $7.30 | 2,860,090 |
| 2016-03-09 | $13.32 | $13.94 | $13.02 | $13.70 | $7.44 | 4,904,510 |
| 2016-03-08 | $13.30 | $13.53 | $12.66 | $13.50 | $7.33 | 4,633,210 |
| 2016-03-07 | $13.19 | $13.68 | $13.19 | $13.37 | $7.26 | 3,796,540 |
| 2016-03-04 | $14.09 | $14.09 | $12.88 | $13.16 | $7.14 | 4,345,710 |
| 2016-03-03 | $13.80 | $14.15 | $13.63 | $14.06 | $7.63 | 5,161,460 |
| 2016-03-02 | $13.11 | $13.67 | $13.00 | $13.63 | $7.40 | 3,082,810 |
| 2016-03-01 | $12.86 | $13.19 | $12.40 | $13.06 | $7.09 | 2,735,470 |
| 2016-02-29 | $13.91 | $14.37 | $12.75 | $12.82 | $6.96 | 4,781,220 |
| 2016-02-26 | $14.08 | $14.39 | $13.70 | $14.17 | $7.69 | 2,976,920 |
| 2016-02-25 | $15.33 | $15.51 | $13.99 | $14.00 | $7.60 | 5,537,760 |
| 2016-02-24 | $15.60 | $15.90 | $15.07 | $15.54 | $8.43 | 5,611,230 |
| 2016-02-23 | $16.24 | $16.98 | $15.84 | $16.03 | $8.70 | 8,585,520 |
| 2016-02-22 | $15.90 | $16.20 | $15.51 | $15.75 | $8.55 | 4,709,020 |
| 2016-02-19 | $15.71 | $15.89 | $15.51 | $15.64 | $8.49 | 3,460,950 |
| 2016-02-18 | $15.66 | $15.99 | $15.38 | $15.90 | $8.63 | 6,987,120 |
| 2016-02-17 | $15.38 | $15.67 | $15.27 | $15.58 | $8.46 | 3,582,870 |
| 2016-02-16 | $14.97 | $15.77 | $14.97 | $15.55 | $8.44 | 4,791,540 |
| 2016-02-15 | $14.50 | $15.15 | $13.41 | $15.04 | $8.16 | 3,040,320 |
| 2016-02-12 | $14.90 | $14.90 | $14.90 | $14.90 | $8.09 | 0 |
| 2016-02-11 | $14.90 | $14.90 | $14.90 | $14.90 | $8.09 | 0 |
| 2016-02-10 | $14.90 | $14.90 | $14.90 | $14.90 | $8.09 | 0 |
| 2016-02-09 | $14.90 | $14.90 | $14.90 | $14.90 | $8.09 | 0 |
| 2016-02-08 | $14.90 | $14.90 | $14.90 | $14.90 | $8.09 | 0 |
| 2016-02-05 | $15.44 | $15.44 | $14.81 | $14.90 | $8.09 | 2,642,840 |
| 2016-02-04 | $15.25 | $15.46 | $15.15 | $15.35 | $8.33 | 3,086,530 |
| 2016-02-03 | $15.20 | $15.30 | $14.92 | $15.12 | $8.21 | 2,961,130 |
| 2016-02-02 | $14.72 | $15.46 | $14.71 | $15.45 | $8.38 | 4,215,570 |
| 2016-02-01 | $15.55 | $15.55 | $14.50 | $14.78 | $8.02 | 3,955,400 |
| 2016-01-29 | $14.91 | $15.63 | $14.90 | $15.57 | $8.45 | 3,815,680 |
| 2016-01-28 | $15.14 | $15.50 | $14.85 | $15.05 | $8.17 | 5,086,030 |
| 2016-01-27 | $14.20 | $15.30 | $13.61 | $15.26 | $8.28 | 6,941,110 |
| 2016-01-26 | $15.31 | $15.42 | $14.08 | $14.21 | $7.71 | 4,025,100 |
| 2016-01-25 | $15.16 | $15.70 | $15.16 | $15.50 | $8.41 | 5,121,840 |
| 2016-01-22 | $15.02 | $15.19 | $14.40 | $15.01 | $8.15 | 3,857,790 |
| 2016-01-21 | $14.75 | $15.66 | $14.60 | $14.83 | $8.05 | 5,952,590 |
| 2016-01-20 | $15.27 | $15.82 | $14.91 | $14.94 | $8.11 | 4,936,450 |
| 2016-01-19 | $14.28 | $15.45 | $14.10 | $15.34 | $8.33 | 7,930,660 |
| 2016-01-18 | $13.31 | $14.38 | $13.05 | $14.16 | $7.68 | 6,618,360 |
| 2016-01-15 | $13.65 | $13.88 | $13.14 | $13.27 | $7.20 | 5,599,990 |
| 2016-01-14 | $12.70 | $13.83 | $12.51 | $13.73 | $7.45 | 4,906,460 |
| 2016-01-13 | $13.68 | $14.01 | $12.96 | $13.06 | $7.09 | 5,188,800 |
| 2016-01-12 | $13.18 | $13.72 | $13.11 | $13.51 | $7.33 | 5,282,250 |
| 2016-01-11 | $14.04 | $14.44 | $13.08 | $13.08 | $7.10 | 5,641,670 |
| 2016-01-08 | $15.00 | $15.00 | $13.50 | $14.53 | $7.89 | 7,704,190 |
| 2016-01-07 | $15.77 | $15.77 | $14.31 | $14.32 | $7.77 | 1,068,400 |
| 2016-01-06 | $15.80 | $16.05 | $15.45 | $15.90 | $8.63 | 4,171,440 |
| 2016-01-05 | $14.40 | $16.17 | $14.40 | $15.58 | $8.46 | 7,363,530 |
| 2016-01-04 | $17.53 | $17.61 | $15.76 | $15.77 | $8.56 | 4,188,940 |
| 2016-01-01 | $17.51 | $17.51 | $17.51 | $17.51 | $9.50 | 0 |
| 2015-12-31 | $17.75 | $17.75 | $17.31 | $17.51 | $9.50 | 4,911,670 |
| 2015-12-30 | $17.80 | $17.80 | $17.31 | $17.64 | $9.57 | 4,178,110 |
| 2015-12-29 | $17.34 | $17.49 | $17.06 | $17.40 | $9.44 | 3,458,400 |
| 2015-12-28 | $17.88 | $18.07 | $17.15 | $17.30 | $9.39 | 5,845,870 |
| 2015-12-25 | $17.78 | $17.94 | $17.60 | $17.87 | $9.70 | 3,669,200 |
| 2015-12-24 | $17.61 | $17.99 | $17.25 | $17.86 | $9.69 | 4,858,630 |
| 2015-12-23 | $18.25 | $18.30 | $17.60 | $17.65 | $9.58 | 6,818,710 |
| 2015-12-22 | $18.56 | $18.56 | $18.04 | $18.20 | $9.88 | 5,111,230 |
| 2015-12-21 | $17.88 | $18.45 | $17.78 | $18.40 | $9.99 | 5,271,880 |
| 2015-12-18 | $18.15 | $18.39 | $17.78 | $17.89 | $9.71 | 5,003,220 |
| 2015-12-17 | $17.69 | $18.20 | $17.67 | $18.15 | $9.85 | 6,122,730 |
| 2015-12-16 | $17.71 | $17.80 | $17.42 | $17.57 | $9.54 | 4,868,110 |
| 2015-12-15 | $17.56 | $17.95 | $17.32 | $17.61 | $9.56 | 5,891,920 |
| 2015-12-14 | $17.35 | $17.55 | $16.99 | $17.55 | $9.52 | 6,845,590 |
| 2015-12-11 | $17.57 | $17.57 | $17.14 | $17.42 | $9.45 | 3,104,830 |
| 2015-12-10 | $17.83 | $18.02 | $17.40 | $17.45 | $9.47 | 4,878,350 |
| 2015-12-09 | $18.07 | $18.31 | $17.62 | $17.77 | $9.64 | 3,474,220 |
| 2015-12-08 | $19.00 | $19.14 | $17.95 | $18.04 | $9.79 | 7,435,290 |
| 2015-12-07 | $18.99 | $19.34 | $18.70 | $19.15 | $10.39 | 4,438,050 |
| 2015-12-04 | $19.01 | $19.58 | $18.90 | $18.99 | $10.31 | 6,505,570 |
| 2015-12-03 | $19.49 | $19.80 | $19.12 | $19.41 | $10.53 | 10,422,120 |
| 2015-12-02 | $17.98 | $18.50 | $17.20 | $18.50 | $10.04 | 5,035,680 |
| 2015-12-01 | $17.80 | $18.15 | $17.80 | $17.98 | $9.76 | 3,507,650 |
| 2015-11-30 | $18.15 | $18.48 | $16.58 | $18.03 | $9.79 | 6,827,620 |
| 2015-11-27 | $19.66 | $19.71 | $17.87 | $17.95 | $9.74 | 8,285,100 |
| 2015-11-26 | $19.93 | $20.53 | $19.85 | $19.85 | $10.77 | 11,741,520 |
| 2015-11-25 | $19.23 | $19.99 | $19.11 | $19.93 | $10.82 | 10,435,850 |
| 2015-11-24 | $19.16 | $19.48 | $18.90 | $19.25 | $10.45 | 4,703,940 |
| 2015-11-23 | $19.20 | $19.88 | $19.08 | $19.25 | $10.45 | 6,985,640 |
| 2015-11-20 | $19.15 | $19.59 | $18.91 | $19.25 | $10.45 | 7,352,330 |
| 2015-11-19 | $18.79 | $19.18 | $18.50 | $19.10 | $10.37 | 4,769,340 |
| 2015-11-18 | $19.00 | $19.31 | $18.48 | $18.62 | $10.11 | 4,647,400 |
| 2015-11-17 | $19.68 | $19.89 | $18.80 | $19.16 | $10.40 | 8,423,480 |
| 2015-11-16 | $18.80 | $19.65 | $18.59 | $19.50 | $10.58 | 5,738,540 |
| 2015-11-13 | $19.89 | $19.95 | $19.11 | $19.20 | $10.42 | 7,871,210 |
| 2015-11-12 | $20.99 | $21.20 | $20.10 | $20.32 | $11.03 | 9,998,310 |
| 2015-11-11 | $20.18 | $21.06 | $19.66 | $20.88 | $11.33 | 13,864,760 |
| 2015-11-10 | $19.79 | $20.70 | $19.61 | $20.26 | $11.00 | 12,227,840 |
| 2015-11-09 | $18.99 | $20.48 | $18.78 | $20.08 | $10.90 | 14,403,250 |
| 2015-11-06 | $18.30 | $19.34 | $18.20 | $18.99 | $10.31 | 9,661,790 |
| 2015-11-05 | $18.72 | $19.10 | $18.13 | $18.35 | $9.96 | 10,955,490 |
| 2015-11-04 | $17.45 | $18.69 | $17.45 | $18.66 | $10.13 | 10,199,990 |
| 2015-11-03 | $18.25 | $18.42 | $17.31 | $17.37 | $9.43 | 7,278,700 |
| 2015-11-02 | $18.81 | $19.30 | $18.01 | $18.10 | $9.82 | 8,256,200 |
| 2015-10-30 | $19.80 | $20.36 | $19.51 | $19.73 | $10.71 | 9,349,020 |
| 2015-10-29 | $20.17 | $20.17 | $19.24 | $19.98 | $10.84 | 10,374,830 |
| 2015-10-28 | $19.89 | $21.31 | $19.00 | $20.00 | $10.85 | 18,144,400 |
| 2015-10-27 | $19.06 | $19.90 | $18.48 | $19.88 | $10.79 | 18,913,500 |
| 2015-10-26 | $18.90 | $19.45 | $18.12 | $19.02 | $10.32 | 13,465,900 |
| 2015-10-23 | $17.83 | $18.98 | $17.83 | $18.40 | $9.99 | 12,757,080 |
| 2015-10-22 | $16.91 | $17.65 | $16.70 | $17.53 | $9.51 | 12,340,450 |
| 2015-10-21 | $18.35 | $18.98 | $16.66 | $16.90 | $9.17 | 11,246,510 |
| 2015-10-20 | $17.55 | $18.26 | $17.36 | $18.18 | $9.87 | 7,384,780 |
| 2015-10-19 | $18.58 | $18.58 | $17.21 | $17.55 | $9.52 | 9,513,710 |
| 2015-10-16 | $18.99 | $19.15 | $18.03 | $18.40 | $9.99 | 8,287,070 |
| 2015-10-15 | $17.61 | $19.03 | $17.59 | $18.71 | $10.15 | 6,025,280 |
| 2015-10-14 | $18.20 | $18.40 | $17.45 | $17.65 | $9.58 | 7,009,430 |
| 2015-10-13 | $17.60 | $18.79 | $17.41 | $18.08 | $9.81 | 11,329,350 |
| 2015-10-12 | $17.13 | $17.95 | $16.52 | $17.80 | $9.66 | 11,775,840 |
| 2015-10-09 | $15.01 | $16.50 | $15.01 | $16.32 | $8.86 | 11,755,630 |
| 2015-10-08 | $14.65 | $15.31 | $14.47 | $15.31 | $8.31 | 10,799,700 |
| 2015-10-07 | $13.92 | $13.92 | $13.92 | $13.92 | $7.55 | 0 |
| 2015-10-06 | $13.92 | $13.92 | $13.92 | $13.92 | $7.55 | 0 |
| 2015-10-05 | $13.92 | $13.92 | $13.92 | $13.92 | $7.55 | 0 |
| 2015-10-02 | $13.92 | $13.92 | $13.92 | $13.92 | $7.55 | 0 |
| 2015-10-01 | $13.92 | $13.92 | $13.92 | $13.92 | $7.55 | 0 |
| 2015-09-30 | $14.16 | $14.20 | $13.70 | $13.92 | $7.55 | 3,247,890 |
| 2015-09-29 | $14.05 | $14.38 | $13.60 | $14.10 | $7.65 | 5,577,030 |
| 2015-09-28 | $13.90 | $14.50 | $13.59 | $14.44 | $7.84 | 6,509,770 |
| 2015-09-25 | $14.06 | $14.47 | $13.50 | $13.96 | $7.58 | 5,838,340 |
| 2015-09-24 | $13.99 | $14.45 | $13.94 | $14.11 | $7.66 | 6,869,870 |
| 2015-09-23 | $13.69 | $14.04 | $13.68 | $13.88 | $7.53 | 4,987,000 |
| 2015-09-22 | $14.30 | $14.35 | $13.75 | $13.99 | $7.59 | 8,956,670 |
| 2015-09-21 | $13.03 | $14.30 | $12.95 | $14.19 | $7.70 | 7,223,540 |
| 2015-09-18 | $13.14 | $13.39 | $12.90 | $13.17 | $7.15 | 3,231,000 |
| 2015-09-17 | $13.45 | $13.76 | $13.00 | $13.00 | $7.06 | 6,033,240 |
| 2015-09-16 | $11.90 | $13.23 | $11.90 | $13.23 | $7.18 | 5,269,910 |
| 2015-09-15 | $12.10 | $12.77 | $11.50 | $12.03 | $6.53 | 4,835,310 |
| 2015-09-14 | $13.74 | $13.96 | $12.47 | $12.60 | $6.84 | 7,790,810 |
| 2015-09-11 | $13.90 | $14.13 | $13.41 | $13.86 | $7.52 | 9,896,960 |
| 2015-09-10 | $13.65 | $14.28 | $13.60 | $14.00 | $7.60 | 8,014,290 |
| 2015-09-09 | $13.27 | $14.31 | $13.21 | $13.94 | $7.57 | 9,884,620 |
| 2015-09-08 | $12.20 | $13.25 | $12.01 | $13.21 | $7.17 | 6,601,000 |
| 2015-09-07 | $12.17 | $12.78 | $12.17 | $12.42 | $6.74 | 7,454,210 |
| 2015-09-04 | $11.82 | $11.82 | $11.82 | $11.82 | $6.41 | 0 |
| 2015-09-03 | $11.82 | $11.82 | $11.82 | $11.82 | $6.41 | 0 |
| 2015-09-02 | $11.52 | $12.96 | $11.36 | $11.82 | $6.41 | 8,222,640 |
Hebei Changshan Biochmcl Phrmctcl Company Ltd (300255) News Headlines
Recent Hebei Changshan Biochmcl Phrmctcl Company Ltd (300255) News
Similar Companies to Hebei Changshan Biochmcl Phrmctcl Company Ltd (300255) 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 | -- | -- | -- |