Hanyu Group JointStock Company Ltd (300403) Exchange: SHE
Data as of July 17, 2025
$14.26 ($-0.14) -0.97%
Hanyu Group JointStock Company Ltd - Daily Information
Click for more stock information on Hanyu Group JointStock Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.49 |
| Previous Close | $14.26 |
| High | $14.97 |
| Low | $14.25 |
| Adjusted Open | $14.49 |
| Previous Adjusted Close | $14.26 |
| Adjusted High | $14.97 |
| Adjusted Low | $14.25 |
About Hanyu Group JointStock Company Ltd (300403)
Invest in Hanyu Group JointStock Company Ltd (300403)
Historical Stock Data for Hanyu Group JointStock Company Ltd (300403)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.49 | $14.97 | $14.25 | $14.26 | $14.26 | 31,115,440 |
| 2025-07-08 | $14.18 | $14.43 | $13.87 | $14.40 | $14.40 | 22,775,040 |
| 2025-07-07 | $14.49 | $14.49 | $14.22 | $14.38 | $14.38 | 10,947,250 |
| 2025-07-04 | $14.64 | $14.73 | $14.35 | $14.46 | $14.46 | 16,041,390 |
| 2025-07-03 | $14.50 | $14.77 | $14.50 | $14.70 | $14.70 | 13,654,200 |
| 2025-07-02 | $14.91 | $14.98 | $14.43 | $14.55 | $14.55 | 19,434,030 |
| 2025-07-01 | $15.18 | $15.23 | $14.85 | $14.99 | $14.99 | 19,253,500 |
| 2025-06-30 | $15.10 | $15.25 | $15.00 | $15.19 | $15.19 | 17,764,060 |
| 2025-06-27 | $15.29 | $15.34 | $15.03 | $15.12 | $15.12 | 18,894,360 |
| 2025-06-26 | $15.40 | $15.53 | $15.15 | $15.17 | $15.17 | 28,602,480 |
| 2025-06-25 | $15.10 | $15.42 | $15.03 | $15.39 | $15.39 | 40,566,310 |
| 2025-06-24 | $14.13 | $15.47 | $14.09 | $15.23 | $15.23 | 55,739,000 |
| 2025-06-23 | $13.65 | $14.10 | $13.55 | $14.07 | $14.07 | 15,581,270 |
| 2025-06-20 | $14.33 | $14.41 | $13.85 | $13.87 | $13.87 | 25,692,360 |
| 2025-06-19 | $14.18 | $14.86 | $14.13 | $14.47 | $14.47 | 41,635,170 |
| 2025-06-18 | $14.15 | $14.30 | $13.98 | $14.28 | $14.28 | 16,623,200 |
| 2025-06-17 | $14.09 | $14.60 | $14.06 | $14.24 | $14.24 | 23,025,350 |
| 2025-06-13 | $14.31 | $14.44 | $13.99 | $14.03 | $14.03 | 19,135,730 |
| 2025-06-12 | $14.42 | $14.62 | $14.28 | $14.49 | $14.49 | 14,588,430 |
| 2025-06-11 | $14.49 | $14.65 | $14.43 | $14.50 | $14.50 | 14,881,300 |
| 2025-06-10 | $15.00 | $15.00 | $14.19 | $14.54 | $14.54 | 28,660,460 |
| 2025-06-09 | $14.85 | $15.20 | $14.83 | $14.88 | $14.88 | 17,327,940 |
| 2025-06-06 | $15.09 | $15.15 | $14.81 | $14.85 | $14.85 | 17,587,850 |
| 2025-06-05 | $14.78 | $15.23 | $14.50 | $15.17 | $15.17 | 28,111,160 |
| 2025-06-04 | $14.60 | $14.95 | $14.60 | $14.71 | $14.71 | 14,735,060 |
| 2025-06-03 | $14.50 | $14.74 | $14.42 | $14.60 | $14.60 | 15,576,750 |
| 2025-05-30 | $15.36 | $15.36 | $14.56 | $14.63 | $14.63 | 29,544,400 |
| 2025-05-29 | $15.10 | $15.57 | $15.01 | $15.44 | $15.44 | 23,381,300 |
| 2025-05-28 | $15.34 | $15.49 | $15.12 | $15.35 | $15.35 | 21,964,600 |
| 2025-05-27 | $15.43 | $15.49 | $15.11 | $15.18 | $15.18 | 18,843,250 |
| 2025-05-26 | $15.41 | $15.57 | $15.24 | $15.57 | $15.57 | 19,453,830 |
| 2025-05-23 | $15.60 | $16.08 | $15.34 | $15.39 | $15.39 | 28,633,550 |
| 2025-05-22 | $15.82 | $16.15 | $15.68 | $15.70 | $15.70 | 29,906,600 |
| 2025-05-21 | $15.84 | $15.95 | $15.45 | $15.73 | $15.73 | 27,986,100 |
| 2025-05-20 | $16.23 | $16.36 | $15.87 | $15.96 | $15.96 | 24,801,680 |
| 2025-05-19 | $16.50 | $16.59 | $15.80 | $16.22 | $16.22 | 30,080,800 |
| 2025-05-16 | $16.17 | $16.98 | $16.10 | $16.46 | $16.46 | 43,142,550 |
| 2025-05-15 | $16.86 | $16.95 | $15.83 | $16.15 | $16.15 | 49,140,230 |
| 2025-05-14 | $17.22 | $17.48 | $16.91 | $17.12 | $17.12 | 33,929,760 |
| 2025-05-13 | $17.90 | $17.92 | $17.26 | $17.39 | $17.39 | 36,165,250 |
| 2025-05-12 | $17.81 | $17.99 | $17.52 | $17.75 | $17.75 | 44,767,650 |
| 2025-05-09 | $17.63 | $17.77 | $17.00 | $17.40 | $17.40 | 47,991,080 |
| 2025-05-08 | $17.50 | $18.25 | $17.45 | $17.84 | $17.84 | 55,125,480 |
| 2025-05-07 | $18.12 | $18.12 | $17.36 | $17.68 | $17.68 | 71,775,430 |
| 2025-05-06 | $16.85 | $18.33 | $16.69 | $18.12 | $18.12 | 79,560,430 |
| 2025-04-30 | $16.06 | $16.92 | $15.78 | $16.70 | $16.70 | 70,403,930 |
| 2025-04-29 | $15.38 | $16.30 | $15.03 | $16.09 | $16.09 | 61,068,830 |
| 2025-04-28 | $15.65 | $15.76 | $15.12 | $15.16 | $15.16 | 36,930,050 |
| 2025-04-25 | $15.76 | $16.09 | $15.48 | $15.83 | $15.83 | 44,882,840 |
| 2025-04-24 | $15.95 | $16.41 | $15.67 | $15.90 | $15.90 | 64,510,730 |
| 2025-04-23 | $14.63 | $16.63 | $14.58 | $15.95 | $15.95 | 84,046,100 |
| 2025-04-22 | $14.74 | $14.88 | $14.36 | $14.38 | $14.38 | 28,907,500 |
| 2025-04-21 | $14.10 | $14.93 | $13.93 | $14.87 | $14.87 | 40,271,600 |
| 2025-04-18 | $14.49 | $14.65 | $14.21 | $14.39 | $14.39 | 28,136,440 |
| 2025-04-17 | $14.68 | $15.17 | $14.48 | $14.50 | $14.50 | 46,183,300 |
| 2025-04-16 | $14.78 | $15.53 | $14.75 | $14.99 | $14.99 | 68,878,700 |
| 2025-04-15 | $14.66 | $15.44 | $14.47 | $14.98 | $14.98 | 76,125,560 |
| 2025-04-14 | $14.67 | $14.93 | $14.26 | $14.38 | $14.38 | 39,661,750 |
| 2025-04-11 | $13.80 | $14.68 | $13.80 | $14.34 | $14.34 | 47,297,100 |
| 2025-04-10 | $13.85 | $14.65 | $13.80 | $14.06 | $14.06 | 54,601,800 |
| 2025-04-09 | $12.41 | $13.50 | $11.00 | $13.31 | $13.31 | 56,711,880 |
| 2025-04-08 | $12.75 | $13.35 | $12.30 | $12.79 | $12.79 | 46,281,340 |
| 2025-04-07 | $14.21 | $14.65 | $12.66 | $12.66 | $12.66 | 46,153,260 |
| 2025-04-03 | $16.43 | $16.53 | $15.66 | $15.83 | $15.83 | 31,430,990 |
| 2025-04-02 | $16.26 | $16.74 | $16.10 | $16.39 | $16.39 | 32,960,790 |
| 2025-04-01 | $16.50 | $16.73 | $15.98 | $16.07 | $16.07 | 29,416,910 |
| 2025-03-31 | $16.56 | $16.92 | $15.50 | $16.45 | $16.45 | 54,016,070 |
| 2025-03-28 | $17.16 | $17.56 | $16.77 | $17.02 | $17.02 | 30,817,000 |
| 2025-03-27 | $17.65 | $17.94 | $17.10 | $17.18 | $17.18 | 40,493,070 |
| 2025-03-26 | $16.66 | $18.13 | $16.66 | $17.79 | $17.79 | 62,852,320 |
| 2025-03-25 | $17.38 | $17.71 | $16.66 | $16.83 | $16.83 | 42,934,400 |
| 2025-03-24 | $17.90 | $18.06 | $16.75 | $17.56 | $17.56 | 53,453,630 |
| 2025-03-21 | $19.03 | $19.16 | $17.89 | $18.00 | $18.00 | 66,603,680 |
| 2025-03-20 | $19.51 | $20.08 | $18.92 | $19.41 | $19.41 | 77,971,070 |
| 2025-03-19 | $19.99 | $20.65 | $19.56 | $19.74 | $19.74 | 95,074,230 |
| 2025-03-18 | $19.39 | $20.60 | $18.91 | $20.19 | $20.19 | 110,696,050 |
| 2025-03-17 | $17.80 | $19.35 | $17.47 | $19.30 | $19.30 | 91,708,270 |
| 2025-03-14 | $17.34 | $18.06 | $16.86 | $17.81 | $17.81 | 63,441,120 |
| 2025-03-13 | $18.80 | $19.20 | $17.00 | $17.26 | $17.26 | 85,928,130 |
| 2025-03-12 | $18.98 | $19.65 | $18.76 | $18.93 | $18.93 | 89,918,900 |
| 2025-03-11 | $17.81 | $18.99 | $17.81 | $18.78 | $18.78 | 73,885,160 |
| 2025-03-10 | $18.98 | $19.23 | $18.21 | $18.30 | $18.30 | 60,369,040 |
| 2025-03-07 | $19.00 | $19.30 | $18.33 | $18.82 | $18.82 | 93,068,990 |
| 2025-03-06 | $18.50 | $19.49 | $18.40 | $19.41 | $19.41 | 114,735,390 |
| 2025-03-05 | $18.20 | $19.10 | $17.72 | $18.59 | $18.59 | 112,671,650 |
| 2025-03-04 | $18.03 | $19.79 | $18.03 | $18.89 | $18.89 | 120,377,240 |
| 2025-03-03 | $20.18 | $20.57 | $17.84 | $18.38 | $18.38 | 126,314,790 |
| 2025-02-28 | $21.65 | $21.97 | $19.89 | $20.16 | $20.16 | 148,693,310 |
| 2025-02-27 | $20.41 | $23.86 | $20.28 | $21.19 | $21.19 | 202,684,660 |
| 2025-02-26 | $17.92 | $21.54 | $17.92 | $21.02 | $21.02 | 190,680,800 |
| 2025-02-25 | $16.40 | $18.45 | $16.12 | $17.95 | $17.95 | 133,889,140 |
| 2025-02-24 | $15.77 | $17.83 | $15.60 | $16.65 | $16.65 | 121,365,800 |
| 2025-02-20 | $14.56 | $16.00 | $14.36 | $15.59 | $15.59 | 122,509,510 |
| 2025-02-19 | $13.41 | $15.28 | $13.35 | $14.85 | $14.85 | 120,951,130 |
| 2025-02-18 | $13.16 | $14.12 | $12.98 | $13.66 | $13.66 | 91,738,760 |
| 2025-02-17 | $12.70 | $13.32 | $12.68 | $13.32 | $13.32 | 53,290,920 |
| 2025-02-14 | $12.80 | $13.30 | $12.67 | $12.83 | $12.83 | 50,176,330 |
| 2025-02-13 | $13.79 | $13.98 | $12.96 | $12.98 | $12.98 | 72,035,900 |
| 2025-02-12 | $13.80 | $14.10 | $13.37 | $13.81 | $13.81 | 59,870,950 |
| 2025-02-11 | $13.54 | $14.30 | $13.43 | $13.99 | $13.99 | 78,704,800 |
| 2025-02-10 | $13.50 | $13.97 | $13.33 | $13.75 | $13.75 | 66,307,630 |
| 2025-02-07 | $13.85 | $14.00 | $13.48 | $13.72 | $13.72 | 93,883,870 |
| 2025-02-06 | $12.35 | $14.51 | $12.26 | $13.99 | $13.99 | 120,100,150 |
| 2025-02-05 | $12.20 | $12.76 | $12.00 | $12.43 | $12.43 | 71,487,050 |
| 2025-01-27 | $13.38 | $13.39 | $12.17 | $12.23 | $12.23 | 78,726,400 |
| 2025-01-24 | $12.50 | $13.79 | $12.38 | $13.61 | $13.61 | 101,606,510 |
| 2025-01-23 | $12.37 | $13.22 | $12.16 | $12.74 | $12.74 | 95,038,000 |
| 2025-01-22 | $12.23 | $12.54 | $12.08 | $12.22 | $12.22 | 54,030,930 |
| 2025-01-21 | $12.09 | $12.63 | $11.86 | $12.56 | $12.56 | 84,579,300 |
| 2025-01-20 | $12.33 | $12.50 | $11.94 | $12.01 | $12.01 | 63,206,410 |
| 2025-01-17 | $11.61 | $12.82 | $11.56 | $12.32 | $12.32 | 97,587,320 |
| 2025-01-16 | $12.30 | $12.36 | $11.55 | $11.83 | $11.83 | 70,720,450 |
| 2025-01-15 | $12.52 | $12.52 | $11.88 | $12.04 | $12.04 | 84,115,350 |
| 2025-01-14 | $10.88 | $12.83 | $10.80 | $12.52 | $12.52 | 117,104,400 |
| 2025-01-13 | $10.20 | $11.59 | $10.02 | $11.18 | $11.18 | 97,222,370 |
| 2025-01-09 | $9.56 | $10.09 | $9.55 | $9.94 | $9.94 | 61,574,900 |
| 2025-01-08 | $9.22 | $9.83 | $8.98 | $9.62 | $9.62 | 51,211,410 |
| 2025-01-07 | $9.20 | $9.33 | $9.05 | $9.33 | $9.33 | 27,062,240 |
| 2025-01-06 | $9.20 | $9.22 | $8.82 | $8.99 | $8.99 | 27,360,660 |
| 2025-01-03 | $9.91 | $9.99 | $9.14 | $9.27 | $9.27 | 36,658,590 |
| 2025-01-02 | $9.97 | $10.29 | $9.66 | $9.91 | $9.91 | 37,312,160 |
| 2024-12-31 | $10.33 | $10.44 | $9.90 | $9.95 | $9.95 | 40,610,350 |
| 2024-12-30 | $10.80 | $10.80 | $10.18 | $10.23 | $10.23 | 77,647,710 |
| 2024-12-27 | $11.81 | $11.85 | $11.48 | $11.52 | $11.52 | 43,175,700 |
| 2024-12-26 | $11.08 | $12.15 | $11.00 | $11.88 | $11.88 | 62,010,450 |
| 2024-12-25 | $11.44 | $11.78 | $11.10 | $11.19 | $11.19 | 48,962,740 |
| 2024-12-24 | $11.29 | $11.80 | $11.29 | $11.55 | $11.55 | 59,313,410 |
| 2024-12-23 | $11.80 | $11.89 | $11.01 | $11.08 | $11.08 | 50,747,550 |
| 2024-12-20 | $11.63 | $12.20 | $11.55 | $12.01 | $12.01 | 61,026,860 |
| 2024-12-19 | $11.28 | $11.86 | $11.18 | $11.65 | $11.65 | 60,928,540 |
| 2024-12-18 | $11.56 | $11.70 | $11.27 | $11.44 | $11.44 | 47,132,030 |
| 2024-12-17 | $12.25 | $12.25 | $11.41 | $11.52 | $11.52 | 62,865,730 |
| 2024-12-16 | $12.88 | $13.05 | $12.20 | $12.32 | $12.32 | 89,019,180 |
| 2024-12-13 | $13.10 | $14.56 | $13.10 | $13.46 | $13.46 | 133,496,800 |
| 2024-12-12 | $14.05 | $14.05 | $13.25 | $13.30 | $13.30 | 152,547,820 |
| 2024-12-11 | $12.00 | $14.76 | $11.62 | $14.76 | $14.76 | 185,093,560 |
| 2024-12-10 | $12.00 | $13.20 | $11.69 | $12.30 | $12.30 | 105,205,190 |
| 2024-12-09 | $10.42 | $11.68 | $10.39 | $11.53 | $11.53 | 91,061,470 |
| 2024-12-06 | $10.80 | $10.89 | $10.30 | $10.52 | $10.52 | 59,247,450 |
| 2024-12-05 | $10.75 | $11.24 | $10.60 | $10.74 | $10.74 | 79,057,750 |
| 2024-12-04 | $10.30 | $11.05 | $10.23 | $10.87 | $10.87 | 84,709,060 |
| 2024-12-03 | $10.11 | $11.27 | $10.08 | $10.53 | $10.53 | 90,172,300 |
| 2024-12-02 | $10.01 | $10.77 | $9.87 | $10.30 | $10.30 | 85,987,980 |
| 2024-11-29 | $9.00 | $9.99 | $8.98 | $9.86 | $9.86 | 64,755,090 |
| 2024-11-28 | $9.22 | $9.27 | $8.98 | $9.04 | $9.04 | 21,670,960 |
| 2024-11-27 | $9.01 | $9.22 | $8.77 | $9.22 | $9.22 | 26,616,510 |
| 2024-11-26 | $9.34 | $9.45 | $9.06 | $9.10 | $9.10 | 27,441,490 |
| 2024-11-25 | $9.01 | $9.47 | $8.86 | $9.42 | $9.42 | 30,211,310 |
| 2024-11-22 | $9.40 | $9.56 | $9.04 | $9.05 | $9.05 | 29,625,550 |
| 2024-11-21 | $9.26 | $9.88 | $9.16 | $9.53 | $9.53 | 52,108,550 |
| 2024-11-20 | $8.88 | $9.47 | $8.85 | $9.39 | $9.39 | 48,585,950 |
| 2024-11-19 | $8.42 | $8.92 | $8.38 | $8.91 | $8.91 | 25,815,940 |
| 2024-11-18 | $8.80 | $8.89 | $8.25 | $8.36 | $8.36 | 24,128,390 |
| 2024-11-15 | $8.88 | $9.13 | $8.74 | $8.76 | $8.76 | 22,433,640 |
| 2024-11-14 | $9.20 | $9.29 | $8.85 | $8.86 | $8.86 | 21,319,860 |
| 2024-11-13 | $9.23 | $9.36 | $8.96 | $9.24 | $9.24 | 26,131,240 |
| 2024-11-12 | $9.65 | $9.70 | $9.21 | $9.31 | $9.31 | 36,547,570 |
| 2024-11-11 | $9.29 | $9.78 | $9.26 | $9.73 | $9.73 | 43,414,650 |
| 2024-11-08 | $9.51 | $9.85 | $9.33 | $9.36 | $9.36 | 46,500,850 |
| 2024-11-07 | $9.50 | $9.58 | $9.17 | $9.40 | $9.40 | 51,806,110 |
| 2024-11-06 | $9.59 | $10.08 | $9.47 | $9.59 | $9.59 | 82,245,500 |
| 2024-11-05 | $9.05 | $10.45 | $8.88 | $9.76 | $9.76 | 91,703,610 |
| 2024-11-04 | $8.25 | $9.17 | $8.24 | $8.99 | $8.99 | 63,188,260 |
| 2024-11-01 | $8.53 | $8.74 | $8.11 | $8.12 | $8.12 | 27,682,180 |
| 2024-10-31 | $8.52 | $8.69 | $8.40 | $8.53 | $8.53 | 30,752,090 |
| 2024-10-30 | $8.70 | $8.74 | $8.43 | $8.62 | $8.62 | 40,782,550 |
| 2024-10-29 | $8.77 | $9.12 | $8.50 | $8.89 | $8.89 | 65,429,850 |
| 2024-10-28 | $8.34 | $8.77 | $8.34 | $8.77 | $8.77 | 40,157,550 |
| 2024-10-25 | $8.22 | $8.35 | $8.19 | $8.24 | $8.24 | 18,866,030 |
| 2024-10-24 | $8.29 | $8.35 | $8.12 | $8.21 | $8.21 | 16,923,830 |
| 2024-10-23 | $8.51 | $8.60 | $8.26 | $8.31 | $8.31 | 38,268,700 |
| 2024-10-22 | $8.15 | $8.85 | $8.10 | $8.69 | $8.69 | 53,442,860 |
| 2024-10-21 | $8.10 | $8.36 | $8.03 | $8.18 | $8.18 | 28,302,800 |
| 2024-10-18 | $7.61 | $8.18 | $7.61 | $8.08 | $8.08 | 29,764,550 |
| 2024-10-17 | $7.76 | $7.96 | $7.63 | $7.65 | $7.65 | 19,724,700 |
| 2024-10-16 | $7.49 | $7.83 | $7.45 | $7.76 | $7.76 | 18,992,710 |
| 2024-10-15 | $7.66 | $7.89 | $7.56 | $7.61 | $7.61 | 22,184,800 |
| 2024-10-14 | $7.60 | $7.74 | $7.38 | $7.69 | $7.69 | 17,961,800 |
| 2024-10-11 | $7.89 | $7.89 | $7.40 | $7.52 | $7.52 | 22,158,230 |
| 2024-10-10 | $8.15 | $8.28 | $7.79 | $7.88 | $7.88 | 26,440,100 |
| 2024-10-09 | $8.70 | $8.71 | $7.96 | $7.96 | $7.96 | 42,962,960 |
| 2024-10-08 | $9.79 | $9.80 | $8.61 | $9.19 | $9.19 | 66,071,300 |
| 2024-09-30 | $7.25 | $8.40 | $7.08 | $8.32 | $8.32 | 52,464,600 |
| 2024-09-27 | $6.83 | $7.06 | $6.71 | $7.01 | $7.01 | 23,593,550 |
| 2024-09-26 | $6.46 | $6.72 | $6.46 | $6.70 | $6.70 | 16,739,150 |
| 2024-09-25 | $6.54 | $6.66 | $6.46 | $6.46 | $6.46 | 15,290,300 |
| 2024-09-24 | $6.29 | $6.50 | $6.26 | $6.50 | $6.50 | 10,670,600 |
| 2024-09-23 | $6.25 | $6.31 | $6.22 | $6.26 | $6.26 | 5,387,550 |
| 2024-09-20 | $6.30 | $6.31 | $6.25 | $6.29 | $6.29 | 5,332,400 |
| 2024-09-19 | $6.20 | $6.34 | $6.14 | $6.29 | $6.29 | 6,505,000 |
| 2024-09-18 | $6.17 | $6.20 | $6.05 | $6.15 | $6.15 | 5,829,200 |
| 2024-09-13 | $6.24 | $6.28 | $6.19 | $6.19 | $6.19 | 5,703,800 |
| 2024-09-12 | $6.26 | $6.36 | $6.23 | $6.24 | $6.24 | 5,387,200 |
| 2024-09-11 | $6.26 | $6.29 | $6.19 | $6.22 | $6.22 | 4,488,700 |
| 2024-09-10 | $6.29 | $6.40 | $6.21 | $6.39 | $6.39 | 5,871,400 |
| 2024-09-09 | $6.29 | $6.38 | $6.24 | $6.29 | $6.29 | 4,335,970 |
| 2024-09-06 | $6.45 | $6.47 | $6.32 | $6.32 | $6.32 | 6,555,800 |
| 2024-09-05 | $6.44 | $6.47 | $6.38 | $6.44 | $6.44 | 5,440,200 |
| 2024-09-04 | $6.36 | $6.45 | $6.33 | $6.41 | $6.41 | 5,749,930 |
| 2024-09-03 | $6.28 | $6.43 | $6.28 | $6.42 | $6.42 | 6,316,570 |
| 2024-09-02 | $6.45 | $6.51 | $6.30 | $6.30 | $6.30 | 7,834,450 |
| 2024-08-30 | $6.48 | $6.61 | $6.39 | $6.50 | $6.50 | 12,869,250 |
| 2024-08-29 | $6.20 | $6.53 | $6.18 | $6.46 | $6.46 | 12,012,500 |
| 2024-08-28 | $6.09 | $6.30 | $6.08 | $6.24 | $6.24 | 7,784,130 |
| 2024-08-27 | $6.22 | $6.25 | $6.10 | $6.10 | $6.10 | 7,730,160 |
| 2024-08-26 | $6.22 | $6.30 | $6.17 | $6.26 | $6.26 | 8,757,020 |
| 2024-08-23 | $6.34 | $6.36 | $6.14 | $6.16 | $6.16 | 18,923,890 |
| 2024-08-22 | $6.84 | $6.84 | $6.40 | $6.43 | $6.43 | 24,849,440 |
| 2024-08-21 | $6.63 | $6.89 | $6.52 | $6.89 | $6.89 | 32,523,050 |
| 2024-08-20 | $6.63 | $6.77 | $6.42 | $6.72 | $6.72 | 20,770,430 |
| 2024-08-19 | $6.65 | $6.79 | $6.60 | $6.63 | $6.63 | 14,148,400 |
| 2024-08-16 | $6.49 | $6.65 | $6.49 | $6.63 | $6.63 | 11,755,000 |
| 2024-08-15 | $6.34 | $6.53 | $6.30 | $6.53 | $6.53 | 10,013,000 |
| 2024-08-14 | $6.40 | $6.42 | $6.31 | $6.33 | $6.33 | 4,882,900 |
| 2024-08-13 | $6.30 | $6.41 | $6.29 | $6.39 | $6.39 | 5,619,610 |
| 2024-08-12 | $6.39 | $6.45 | $6.33 | $6.36 | $6.36 | 6,334,600 |
| 2024-08-09 | $6.45 | $6.59 | $6.44 | $6.44 | $6.44 | 8,915,410 |
| 2024-08-08 | $6.49 | $6.52 | $6.33 | $6.40 | $6.40 | 8,941,050 |
| 2024-08-07 | $6.49 | $6.63 | $6.47 | $6.54 | $6.54 | 6,994,000 |
| 2024-08-06 | $6.45 | $6.55 | $6.41 | $6.52 | $6.52 | 9,584,050 |
| 2024-08-05 | $6.46 | $6.64 | $6.34 | $6.34 | $6.34 | 9,994,550 |
| 2024-08-02 | $6.64 | $6.67 | $6.47 | $6.49 | $6.49 | 9,641,820 |
| 2024-08-01 | $6.71 | $6.79 | $6.63 | $6.68 | $6.68 | 12,760,430 |
| 2024-07-31 | $6.28 | $6.74 | $6.27 | $6.71 | $6.71 | 19,307,220 |
| 2024-07-30 | $6.29 | $6.38 | $6.17 | $6.30 | $6.30 | 6,965,400 |
| 2024-07-29 | $6.33 | $6.38 | $6.26 | $6.30 | $6.30 | 7,150,950 |
| 2024-07-26 | $6.14 | $6.43 | $6.10 | $6.36 | $6.36 | 13,286,210 |
| 2024-07-25 | $6.01 | $6.17 | $5.97 | $6.07 | $6.07 | 5,911,560 |
| 2024-07-24 | $6.10 | $6.18 | $6.02 | $6.03 | $6.03 | 5,542,040 |
| 2024-07-23 | $6.27 | $6.34 | $6.11 | $6.12 | $6.12 | 6,724,730 |
| 2024-07-22 | $6.20 | $6.27 | $6.17 | $6.26 | $6.26 | 6,483,000 |
| 2024-07-19 | $6.14 | $6.28 | $6.14 | $6.21 | $6.21 | 7,829,650 |
| 2024-07-18 | $6.15 | $6.20 | $6.00 | $6.18 | $6.18 | 8,886,110 |
| 2024-07-17 | $6.32 | $6.33 | $6.18 | $6.19 | $6.19 | 7,051,220 |
| 2024-07-16 | $6.38 | $6.43 | $6.27 | $6.34 | $6.34 | 6,441,820 |
| 2024-07-15 | $6.52 | $6.56 | $6.40 | $6.43 | $6.43 | 5,301,600 |
| 2024-07-12 | $6.58 | $6.60 | $6.49 | $6.54 | $6.54 | 5,758,700 |
| 2024-07-11 | $6.54 | $6.59 | $6.44 | $6.58 | $6.58 | 8,127,450 |
| 2024-07-10 | $6.37 | $6.47 | $6.35 | $6.36 | $6.36 | 5,113,400 |
| 2024-07-09 | $6.18 | $6.42 | $6.15 | $6.41 | $6.41 | 9,394,420 |
| 2024-07-08 | $6.42 | $6.45 | $6.19 | $6.21 | $6.21 | 8,048,800 |
| 2024-07-05 | $6.38 | $6.52 | $6.29 | $6.46 | $6.46 | 9,317,880 |
| 2024-07-04 | $6.65 | $6.74 | $6.42 | $6.47 | $6.47 | 12,662,700 |
| 2024-07-03 | $6.78 | $6.78 | $6.53 | $6.55 | $6.55 | 8,337,480 |
| 2024-07-02 | $6.78 | $6.82 | $6.71 | $6.73 | $6.73 | 6,674,900 |
| 2024-07-01 | $6.77 | $6.85 | $6.64 | $6.82 | $6.82 | 10,306,500 |
| 2024-06-28 | $6.78 | $6.95 | $6.72 | $6.83 | $6.83 | 14,072,500 |
| 2024-06-27 | $6.75 | $6.92 | $6.73 | $6.76 | $6.76 | 12,991,400 |
| 2024-06-26 | $6.56 | $6.83 | $6.50 | $6.82 | $6.82 | 9,396,500 |
| 2024-06-25 | $6.51 | $6.71 | $6.49 | $6.61 | $6.61 | 11,654,690 |
| 2024-06-24 | $6.68 | $6.74 | $6.44 | $6.49 | $6.49 | 8,798,920 |
| 2024-06-21 | $6.75 | $6.81 | $6.65 | $6.73 | $6.73 | 7,050,330 |
| 2024-06-20 | $7.04 | $7.10 | $6.75 | $6.76 | $6.76 | 12,121,000 |
| 2024-06-19 | $7.13 | $7.20 | $7.04 | $7.06 | $7.06 | 10,212,890 |
| 2024-06-18 | $6.98 | $7.18 | $6.87 | $7.14 | $7.14 | 18,819,800 |
| 2024-06-17 | $7.30 | $7.40 | $7.27 | $7.31 | $7.31 | 7,359,950 |
| 2024-06-14 | $7.39 | $7.42 | $7.26 | $7.38 | $7.38 | 10,659,280 |
| 2024-06-13 | $7.39 | $7.54 | $7.32 | $7.43 | $7.43 | 11,396,070 |
| 2024-06-12 | $7.21 | $7.55 | $7.21 | $7.41 | $7.41 | 16,508,900 |
| 2024-06-11 | $7.15 | $7.31 | $7.01 | $7.26 | $7.26 | 11,337,970 |
| 2024-06-07 | $7.15 | $7.26 | $7.06 | $7.22 | $7.22 | 14,858,060 |
| 2024-06-06 | $7.37 | $7.41 | $6.97 | $7.06 | $7.06 | 21,261,530 |
| 2024-06-05 | $7.62 | $7.70 | $7.38 | $7.40 | $7.40 | 19,985,100 |
| 2024-06-04 | $7.85 | $7.92 | $7.52 | $7.66 | $7.66 | 25,863,920 |
| 2024-06-03 | $7.96 | $8.10 | $7.78 | $7.93 | $7.93 | 30,391,080 |
| 2024-05-31 | $7.62 | $7.98 | $7.60 | $7.90 | $7.90 | 25,411,880 |
| 2024-05-30 | $7.55 | $7.74 | $7.51 | $7.64 | $7.64 | 12,066,900 |
| 2024-05-29 | $7.55 | $7.64 | $7.52 | $7.61 | $7.61 | 7,185,720 |
| 2024-05-28 | $7.65 | $7.67 | $7.53 | $7.55 | $7.55 | 8,897,000 |
| 2024-05-27 | $7.80 | $7.90 | $7.69 | $7.89 | $7.89 | 10,250,980 |
| 2024-05-24 | $7.81 | $7.93 | $7.75 | $7.77 | $7.77 | 11,393,580 |
| 2024-05-23 | $8.05 | $8.08 | $7.86 | $7.88 | $7.88 | 14,348,800 |
| 2024-05-22 | $7.96 | $8.15 | $7.95 | $8.08 | $8.08 | 15,946,410 |
| 2024-05-21 | $8.02 | $8.03 | $7.89 | $8.00 | $8.00 | 9,723,700 |
| 2024-05-20 | $8.08 | $8.13 | $7.95 | $8.02 | $8.02 | 16,257,950 |
| 2024-05-17 | $7.95 | $8.12 | $7.90 | $8.11 | $8.11 | 17,971,640 |
| 2024-05-16 | $7.91 | $8.03 | $7.87 | $7.94 | $7.94 | 12,656,600 |
| 2024-05-15 | $7.98 | $8.05 | $7.84 | $7.87 | $7.87 | 14,276,380 |
| 2024-05-14 | $7.89 | $8.14 | $7.89 | $8.04 | $8.04 | 21,966,650 |
| 2024-05-13 | $7.89 | $7.91 | $7.73 | $7.80 | $7.80 | 9,939,260 |
| 2024-05-10 | $7.99 | $8.00 | $7.84 | $7.90 | $7.90 | 9,871,420 |
| 2024-05-09 | $7.87 | $8.02 | $7.87 | $7.97 | $7.97 | 13,074,590 |
| 2024-05-08 | $8.06 | $8.08 | $7.85 | $7.87 | $7.87 | 17,406,000 |
| 2024-05-07 | $8.08 | $8.14 | $7.97 | $8.09 | $8.09 | 20,052,390 |
| 2024-05-06 | $8.05 | $8.12 | $7.99 | $8.06 | $8.06 | 21,999,400 |
| 2024-04-30 | $8.09 | $8.16 | $7.92 | $7.96 | $7.96 | 25,438,250 |
| 2024-04-29 | $8.13 | $8.37 | $7.96 | $8.02 | $8.02 | 46,453,670 |
| 2024-04-26 | $7.55 | $7.67 | $7.50 | $7.63 | $7.63 | 23,103,390 |
| 2024-04-25 | $7.38 | $7.64 | $7.35 | $7.63 | $7.63 | 23,408,170 |
| 2024-04-24 | $7.17 | $7.34 | $7.11 | $7.34 | $7.34 | 15,624,850 |
| 2024-04-23 | $7.05 | $7.29 | $6.99 | $7.25 | $7.25 | 16,271,910 |
| 2024-04-22 | $7.01 | $7.17 | $6.95 | $7.03 | $7.03 | 10,750,030 |
| 2024-04-19 | $7.15 | $7.27 | $7.06 | $7.14 | $7.14 | 13,266,670 |
| 2024-04-18 | $7.12 | $7.41 | $7.12 | $7.20 | $7.20 | 21,616,690 |
| 2024-04-17 | $6.76 | $7.23 | $6.76 | $7.22 | $7.22 | 19,562,210 |
| 2024-04-16 | $7.08 | $7.08 | $6.59 | $6.63 | $6.63 | 18,551,950 |
| 2024-04-15 | $7.28 | $7.37 | $7.00 | $7.13 | $7.13 | 14,667,070 |
| 2024-04-12 | $7.29 | $7.46 | $7.27 | $7.27 | $7.27 | 11,439,460 |
| 2024-04-11 | $7.25 | $7.45 | $7.17 | $7.27 | $7.27 | 14,064,330 |
| 2024-04-10 | $7.60 | $7.64 | $7.26 | $7.32 | $7.32 | 16,412,820 |
| 2024-04-09 | $7.60 | $7.69 | $7.56 | $7.62 | $7.62 | 9,769,240 |
| 2024-04-08 | $7.82 | $7.84 | $7.56 | $7.56 | $7.56 | 13,648,450 |
| 2024-04-03 | $8.05 | $8.16 | $7.79 | $7.84 | $7.84 | 16,251,320 |
| 2024-04-02 | $8.16 | $8.21 | $8.02 | $8.10 | $8.10 | 17,562,220 |
| 2024-04-01 | $8.10 | $8.26 | $8.08 | $8.23 | $8.23 | 21,451,070 |
| 2024-03-29 | $8.05 | $8.14 | $7.94 | $8.11 | $8.11 | 18,120,180 |
| 2024-03-28 | $7.61 | $8.15 | $7.61 | $8.09 | $8.09 | 28,198,300 |
| 2024-03-27 | $7.90 | $7.94 | $7.59 | $7.66 | $7.66 | 20,270,950 |
| 2024-03-26 | $8.05 | $8.14 | $7.80 | $7.95 | $7.95 | 27,719,130 |
| 2024-03-25 | $8.33 | $8.47 | $8.04 | $8.05 | $8.05 | 31,642,940 |
| 2024-03-22 | $8.20 | $8.48 | $8.09 | $8.36 | $8.36 | 40,330,620 |
| 2024-03-21 | $8.20 | $8.28 | $8.09 | $8.25 | $8.25 | 24,243,010 |
| 2024-03-20 | $8.17 | $8.25 | $8.11 | $8.22 | $8.22 | 19,297,480 |
| 2024-03-19 | $8.34 | $8.41 | $8.17 | $8.17 | $8.17 | 28,569,270 |
| 2024-03-18 | $8.39 | $8.41 | $8.26 | $8.41 | $8.41 | 34,576,230 |
| 2024-03-15 | $7.96 | $8.43 | $7.91 | $8.42 | $8.42 | 51,033,150 |
| 2024-03-14 | $8.00 | $8.22 | $7.80 | $8.03 | $8.03 | 26,205,080 |
| 2024-03-13 | $8.04 | $8.14 | $7.95 | $8.04 | $8.04 | 25,783,140 |
| 2024-03-12 | $7.97 | $8.12 | $7.86 | $8.10 | $8.10 | 32,892,050 |
| 2024-03-11 | $7.86 | $7.94 | $7.75 | $7.92 | $7.92 | 22,331,520 |
| 2024-03-08 | $7.60 | $8.07 | $7.60 | $7.94 | $7.94 | 32,992,820 |
| 2024-03-07 | $8.08 | $8.19 | $7.68 | $7.68 | $7.68 | 36,561,550 |
| 2024-03-06 | $7.47 | $7.93 | $7.46 | $7.89 | $7.89 | 33,306,860 |
| 2024-03-05 | $7.75 | $7.78 | $7.50 | $7.55 | $7.55 | 31,128,550 |
| 2024-03-04 | $7.97 | $8.02 | $7.70 | $7.92 | $7.92 | 29,005,090 |
| 2024-03-01 | $7.85 | $8.07 | $7.71 | $8.00 | $8.00 | 34,725,110 |
| 2024-02-29 | $7.29 | $7.83 | $7.29 | $7.82 | $7.82 | 36,418,320 |
| 2024-02-28 | $8.08 | $8.53 | $7.37 | $7.39 | $7.39 | 56,772,530 |
| 2024-02-27 | $7.52 | $7.95 | $7.39 | $7.87 | $7.87 | 38,845,410 |
| 2024-02-26 | $7.68 | $7.96 | $7.43 | $7.53 | $7.53 | 38,166,940 |
| 2024-02-23 | $7.03 | $7.31 | $6.93 | $7.27 | $7.27 | 23,474,580 |
| 2024-02-22 | $6.84 | $7.01 | $6.84 | $7.00 | $7.00 | 14,786,410 |
| 2024-02-21 | $6.80 | $7.13 | $6.73 | $6.87 | $6.87 | 19,676,650 |
| 2024-02-20 | $6.82 | $6.90 | $6.70 | $6.89 | $6.89 | 13,041,580 |
| 2024-02-19 | $6.83 | $6.97 | $6.64 | $6.91 | $6.91 | 21,123,720 |
| 2024-02-08 | $6.23 | $6.76 | $6.17 | $6.73 | $6.73 | 21,586,740 |
| 2024-02-07 | $6.26 | $6.50 | $6.06 | $6.17 | $6.17 | 18,433,770 |
| 2024-02-06 | $5.88 | $6.44 | $5.65 | $6.30 | $6.30 | 19,498,530 |
| 2024-02-05 | $6.14 | $6.21 | $5.36 | $5.95 | $5.95 | 26,232,470 |
| 2024-02-02 | $6.44 | $6.53 | $5.93 | $6.16 | $6.16 | 14,733,620 |
| 2024-02-01 | $6.32 | $6.59 | $6.19 | $6.42 | $6.42 | 12,757,280 |
| 2024-01-31 | $6.69 | $6.78 | $6.36 | $6.37 | $6.37 | 14,019,230 |
| 2024-01-30 | $6.88 | $7.02 | $6.74 | $6.76 | $6.76 | 9,757,900 |
| 2024-01-29 | $7.17 | $7.25 | $6.87 | $6.90 | $6.90 | 11,646,920 |
| 2024-01-26 | $7.19 | $7.31 | $7.10 | $7.12 | $7.12 | 12,865,120 |
| 2024-01-25 | $6.95 | $7.18 | $6.89 | $7.18 | $7.18 | 14,620,200 |
| 2024-01-24 | $6.89 | $6.99 | $6.63 | $6.97 | $6.97 | 15,170,800 |
| 2024-01-23 | $6.79 | $6.87 | $6.67 | $6.85 | $6.85 | 14,246,470 |
| 2024-01-22 | $7.30 | $7.32 | $6.71 | $6.80 | $6.80 | 19,096,550 |
| 2024-01-19 | $7.47 | $7.52 | $7.33 | $7.34 | $7.34 | 12,455,500 |
| 2024-01-18 | $7.51 | $7.63 | $7.25 | $7.55 | $7.55 | 18,169,110 |
| 2024-01-17 | $7.86 | $7.92 | $7.60 | $7.61 | $7.61 | 13,166,150 |
| 2024-01-16 | $8.03 | $8.05 | $7.74 | $7.93 | $7.93 | 20,477,870 |
| 2024-01-15 | $8.18 | $8.24 | $8.04 | $8.05 | $8.05 | 13,069,710 |
| 2024-01-12 | $8.27 | $8.47 | $8.16 | $8.22 | $8.22 | 18,514,490 |
| 2024-01-11 | $8.04 | $8.29 | $7.98 | $8.22 | $8.22 | 16,040,810 |
| 2024-01-10 | $8.28 | $8.39 | $8.06 | $8.06 | $8.06 | 20,850,830 |
| 2024-01-09 | $7.91 | $8.48 | $7.88 | $8.26 | $8.26 | 31,143,780 |
| 2024-01-08 | $8.20 | $8.21 | $7.91 | $7.91 | $7.91 | 18,441,770 |
| 2024-01-05 | $8.38 | $8.56 | $8.15 | $8.22 | $8.22 | 22,554,510 |
| 2024-01-04 | $8.60 | $8.64 | $8.33 | $8.38 | $8.38 | 19,293,320 |
| 2024-01-03 | $8.75 | $8.83 | $8.47 | $8.63 | $8.63 | 25,777,530 |
| 2024-01-02 | $8.87 | $9.01 | $8.81 | $8.81 | $8.81 | 29,648,040 |
| 2024-01-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2023-12-29 | $8.85 | $8.87 | $8.73 | $8.85 | $8.85 | 34,407,970 |
| 2023-12-28 | $8.38 | $8.93 | $8.25 | $8.83 | $8.83 | 44,150,380 |
| 2023-12-27 | $8.42 | $8.48 | $8.15 | $8.39 | $8.39 | 21,710,250 |
| 2023-12-26 | $8.58 | $8.79 | $8.40 | $8.47 | $8.47 | 34,662,670 |
| 2023-12-25 | $8.50 | $8.84 | $8.50 | $8.66 | $8.66 | 34,244,810 |
| 2023-12-22 | $8.44 | $8.68 | $8.39 | $8.53 | $8.53 | 37,835,310 |
| 2023-12-21 | $8.20 | $8.50 | $7.96 | $8.43 | $8.43 | 24,500,850 |
| 2023-12-20 | $8.34 | $8.56 | $8.24 | $8.24 | $8.24 | 18,367,100 |
| 2023-12-19 | $8.15 | $8.33 | $7.96 | $8.30 | $8.30 | 17,071,340 |
| 2023-12-18 | $8.36 | $8.38 | $8.13 | $8.19 | $8.19 | 11,019,630 |
| 2023-12-15 | $8.52 | $8.59 | $8.35 | $8.38 | $8.38 | 16,420,660 |
| 2023-12-14 | $8.52 | $8.71 | $8.48 | $8.53 | $8.53 | 25,769,370 |
| 2023-12-13 | $8.28 | $8.66 | $8.21 | $8.50 | $8.50 | 32,882,560 |
| 2023-12-12 | $8.27 | $8.33 | $8.20 | $8.30 | $8.30 | 10,384,590 |
| 2023-12-11 | $8.11 | $8.32 | $8.03 | $8.28 | $8.28 | 14,522,730 |
| 2023-12-08 | $8.17 | $8.29 | $8.13 | $8.14 | $8.14 | 9,661,680 |
| 2023-12-07 | $8.19 | $8.24 | $8.11 | $8.17 | $8.17 | 12,449,730 |
| 2023-12-06 | $8.24 | $8.40 | $8.17 | $8.22 | $8.22 | 16,038,100 |
| 2023-12-05 | $8.40 | $8.43 | $8.24 | $8.25 | $8.25 | 16,325,670 |
| 2023-12-04 | $8.50 | $8.56 | $8.42 | $8.45 | $8.45 | 13,765,500 |
| 2023-12-01 | $8.44 | $8.55 | $8.32 | $8.50 | $8.50 | 21,323,700 |
| 2023-11-30 | $8.69 | $8.85 | $8.48 | $8.60 | $8.60 | 33,932,570 |
| 2023-11-29 | $8.51 | $8.72 | $8.48 | $8.55 | $8.55 | 24,499,010 |
| 2023-11-28 | $8.34 | $8.53 | $8.30 | $8.48 | $8.48 | 16,684,170 |
| 2023-11-27 | $8.35 | $8.43 | $8.24 | $8.33 | $8.33 | 16,185,300 |
| 2023-11-24 | $8.61 | $8.65 | $8.31 | $8.39 | $8.39 | 23,872,600 |
| 2023-11-23 | $8.53 | $8.74 | $8.49 | $8.64 | $8.64 | 20,818,520 |
| 2023-11-22 | $8.75 | $8.83 | $8.51 | $8.52 | $8.52 | 33,014,660 |
| 2023-11-21 | $8.94 | $9.32 | $8.72 | $8.84 | $8.84 | 61,137,360 |
| 2023-11-20 | $8.66 | $9.01 | $8.60 | $8.90 | $8.90 | 52,807,420 |
| 2023-11-17 | $8.40 | $8.62 | $8.38 | $8.59 | $8.59 | 23,978,380 |
| 2023-11-16 | $8.48 | $8.54 | $8.41 | $8.45 | $8.45 | 19,337,750 |
| 2023-11-15 | $8.58 | $8.67 | $8.38 | $8.54 | $8.54 | 31,828,920 |
| 2023-11-14 | $8.43 | $8.48 | $8.33 | $8.46 | $8.46 | 23,276,650 |
| 2023-11-13 | $8.40 | $8.48 | $8.27 | $8.42 | $8.42 | 23,350,180 |
| 2023-11-10 | $8.36 | $8.58 | $8.33 | $8.38 | $8.38 | 31,810,200 |
| 2023-11-09 | $8.43 | $8.78 | $8.41 | $8.49 | $8.49 | 50,994,130 |
| 2023-11-08 | $8.50 | $8.55 | $8.30 | $8.39 | $8.39 | 41,209,210 |
| 2023-11-07 | $8.40 | $8.80 | $8.33 | $8.55 | $8.55 | 64,529,550 |
| 2023-11-06 | $8.01 | $8.64 | $7.95 | $8.43 | $8.43 | 70,043,040 |
| 2023-11-03 | $7.88 | $8.17 | $7.65 | $8.00 | $8.00 | 65,057,750 |
| 2023-11-02 | $7.44 | $7.58 | $7.38 | $7.39 | $7.39 | 10,625,480 |
| 2023-11-01 | $7.47 | $7.57 | $7.42 | $7.48 | $7.48 | 9,476,750 |
| 2023-10-31 | $7.53 | $7.61 | $7.36 | $7.46 | $7.46 | 13,773,950 |
| 2023-10-30 | $7.30 | $7.60 | $7.29 | $7.57 | $7.57 | 19,961,580 |
| 2023-10-27 | $7.23 | $7.32 | $7.15 | $7.28 | $7.28 | 13,926,390 |
| 2023-10-26 | $7.28 | $7.32 | $7.09 | $7.31 | $7.31 | 16,328,630 |
| 2023-10-25 | $7.16 | $7.67 | $7.15 | $7.36 | $7.36 | 23,262,740 |
| 2023-10-24 | $7.02 | $7.19 | $6.98 | $7.12 | $7.12 | 11,555,470 |
| 2023-10-23 | $7.21 | $7.27 | $6.92 | $7.01 | $7.01 | 13,364,700 |
| 2023-10-20 | $7.27 | $7.43 | $7.24 | $7.26 | $7.26 | 10,494,370 |
| 2023-10-19 | $7.34 | $7.51 | $7.31 | $7.32 | $7.32 | 8,929,750 |
| 2023-10-18 | $7.60 | $7.60 | $7.41 | $7.41 | $7.41 | 11,151,230 |
| 2023-10-17 | $7.68 | $7.70 | $7.52 | $7.61 | $7.61 | 10,745,700 |
| 2023-10-16 | $7.87 | $7.89 | $7.62 | $7.68 | $7.68 | 14,197,550 |
| 2023-10-13 | $7.92 | $8.01 | $7.83 | $7.89 | $7.89 | 14,952,900 |
| 2023-10-12 | $8.05 | $8.05 | $7.88 | $7.95 | $7.95 | 15,076,370 |
| 2023-10-11 | $7.99 | $8.14 | $7.84 | $8.02 | $8.02 | 23,582,070 |
| 2023-10-10 | $8.09 | $8.13 | $7.90 | $7.97 | $7.97 | 18,604,720 |
| 2023-10-09 | $7.95 | $8.10 | $7.87 | $8.03 | $8.03 | 22,765,950 |
| 2023-09-28 | $7.76 | $7.95 | $7.76 | $7.90 | $7.90 | 16,647,720 |
| 2023-09-27 | $7.70 | $7.89 | $7.61 | $7.77 | $7.77 | 17,098,030 |
| 2023-09-26 | $7.70 | $7.89 | $7.67 | $7.80 | $7.67 | 15,699,050 |
| 2023-09-25 | $7.74 | $7.95 | $7.72 | $7.76 | $7.63 | 18,181,770 |
| 2023-09-22 | $7.50 | $7.75 | $7.48 | $7.75 | $7.62 | 16,859,620 |
| 2023-09-21 | $7.54 | $7.59 | $7.46 | $7.56 | $7.44 | 10,600,370 |
| 2023-09-20 | $7.60 | $7.78 | $7.54 | $7.54 | $7.42 | 11,816,520 |
| 2023-09-19 | $7.77 | $7.79 | $7.59 | $7.60 | $7.47 | 11,276,460 |
| 2023-09-18 | $7.60 | $7.98 | $7.54 | $7.80 | $7.67 | 17,988,330 |
| 2023-09-15 | $7.82 | $7.89 | $7.61 | $7.68 | $7.55 | 16,684,140 |
| 2023-09-14 | $7.95 | $8.06 | $7.74 | $7.86 | $7.73 | 19,508,360 |
| 2023-09-13 | $8.15 | $8.16 | $7.86 | $7.96 | $7.83 | 20,067,930 |
| 2023-09-12 | $8.16 | $8.26 | $8.12 | $8.18 | $8.05 | 21,902,100 |
| 2023-09-11 | $8.08 | $8.22 | $7.95 | $8.17 | $8.04 | 20,320,510 |
| 2023-09-08 | $7.91 | $8.27 | $7.90 | $8.10 | $7.97 | 27,333,390 |
| 2023-09-07 | $8.10 | $8.13 | $7.96 | $7.97 | $7.84 | 19,676,070 |
| 2023-09-06 | $8.14 | $8.20 | $8.05 | $8.15 | $8.02 | 22,317,310 |
| 2023-09-05 | $8.15 | $8.39 | $8.09 | $8.22 | $8.08 | 31,687,470 |
| 2023-09-04 | $8.17 | $8.23 | $8.06 | $8.21 | $8.07 | 26,194,230 |
| 2023-09-01 | $8.02 | $8.25 | $7.95 | $8.17 | $8.04 | 33,882,520 |
| 2023-08-31 | $8.08 | $8.23 | $7.99 | $8.05 | $7.92 | 24,493,160 |
| 2023-08-30 | $8.03 | $8.29 | $7.99 | $8.08 | $7.95 | 48,011,420 |
| 2023-08-29 | $7.28 | $8.12 | $7.24 | $8.04 | $7.91 | 55,741,970 |
| 2023-08-28 | $7.64 | $7.70 | $7.23 | $7.26 | $7.14 | 21,578,350 |
| 2023-08-25 | $7.50 | $7.54 | $7.22 | $7.26 | $7.14 | 25,730,090 |
| 2023-08-24 | $7.64 | $7.74 | $7.46 | $7.54 | $7.42 | 27,086,520 |
| 2023-08-23 | $7.65 | $7.93 | $7.44 | $7.72 | $7.59 | 30,289,210 |
| 2023-08-22 | $7.66 | $7.75 | $7.49 | $7.74 | $7.61 | 17,996,620 |
| 2023-08-21 | $7.74 | $7.87 | $7.59 | $7.62 | $7.49 | 21,199,650 |
| 2023-08-18 | $8.12 | $8.12 | $7.71 | $7.75 | $7.62 | 33,458,820 |
| 2023-08-17 | $7.51 | $8.10 | $7.47 | $8.08 | $7.95 | 47,901,150 |
| 2023-08-16 | $7.78 | $7.78 | $7.43 | $7.46 | $7.34 | 24,908,080 |
| 2023-08-15 | $7.89 | $8.07 | $7.72 | $7.74 | $7.61 | 19,747,490 |
| 2023-08-14 | $7.66 | $7.88 | $7.58 | $7.87 | $7.74 | 17,027,140 |
| 2023-08-11 | $7.89 | $7.96 | $7.71 | $7.71 | $7.58 | 15,359,960 |
| 2023-08-10 | $7.82 | $7.98 | $7.82 | $7.89 | $7.76 | 9,682,810 |
| 2023-08-09 | $7.94 | $7.99 | $7.85 | $7.86 | $7.73 | 12,090,600 |
| 2023-08-08 | $8.07 | $8.15 | $7.97 | $8.00 | $7.87 | 14,643,310 |
| 2023-08-07 | $8.18 | $8.29 | $8.06 | $8.09 | $7.96 | 17,800,110 |
| 2023-08-04 | $8.04 | $8.30 | $8.02 | $8.17 | $8.04 | 24,754,460 |
| 2023-08-03 | $8.05 | $8.11 | $7.93 | $8.03 | $7.90 | 18,207,940 |
| 2023-08-02 | $8.02 | $8.25 | $7.90 | $8.15 | $8.02 | 27,007,920 |
| 2023-08-01 | $8.09 | $8.19 | $7.93 | $8.09 | $7.96 | 21,366,360 |
| 2023-07-31 | $7.84 | $8.15 | $7.77 | $8.13 | $8.00 | 29,443,880 |
| 2023-07-28 | $7.81 | $7.92 | $7.74 | $7.85 | $7.72 | 16,110,690 |
| 2023-07-27 | $7.90 | $8.05 | $7.84 | $7.86 | $7.73 | 15,217,330 |
| 2023-07-26 | $8.24 | $8.27 | $7.84 | $7.90 | $7.77 | 26,439,510 |
| 2023-07-25 | $8.22 | $8.33 | $8.17 | $8.28 | $8.14 | 22,106,330 |
| 2023-07-24 | $8.31 | $8.34 | $8.10 | $8.15 | $8.02 | 23,683,530 |
| 2023-07-21 | $8.49 | $8.49 | $8.18 | $8.22 | $8.08 | 40,666,750 |
| 2023-07-20 | $8.54 | $8.90 | $8.45 | $8.64 | $8.50 | 47,302,410 |
| 2023-07-19 | $8.79 | $8.79 | $8.41 | $8.54 | $8.40 | 35,502,730 |
| 2023-07-18 | $8.58 | $8.83 | $8.50 | $8.76 | $8.62 | 42,662,410 |
| 2023-07-17 | $8.60 | $8.77 | $8.50 | $8.59 | $8.45 | 33,074,650 |
| 2023-07-14 | $8.49 | $8.69 | $8.41 | $8.54 | $8.40 | 27,338,740 |
| 2023-07-13 | $8.56 | $8.68 | $8.45 | $8.54 | $8.40 | 32,160,740 |
| 2023-07-12 | $9.03 | $9.12 | $8.54 | $8.58 | $8.44 | 48,667,880 |
| 2023-07-11 | $9.02 | $9.28 | $8.90 | $9.11 | $8.96 | 36,555,470 |
| 2023-07-10 | $9.42 | $9.66 | $9.07 | $9.10 | $8.95 | 50,661,030 |
| 2023-07-07 | $9.73 | $10.07 | $9.45 | $9.50 | $9.34 | 71,213,860 |
| 2023-07-06 | $9.53 | $10.10 | $9.23 | $9.70 | $9.54 | 68,211,180 |
| 2023-07-05 | $9.94 | $9.98 | $9.36 | $9.70 | $9.54 | 83,634,470 |
| 2023-07-04 | $9.52 | $10.80 | $9.51 | $10.23 | $10.06 | 109,767,360 |
| 2023-07-03 | $10.56 | $10.81 | $9.69 | $9.78 | $9.62 | 121,621,140 |
| 2023-06-30 | $9.60 | $11.10 | $9.60 | $10.99 | $10.81 | 107,189,930 |
| 2023-06-29 | $9.28 | $10.51 | $9.12 | $9.86 | $9.70 | 101,667,140 |
| 2023-06-28 | $8.71 | $9.22 | $8.30 | $9.11 | $8.96 | 60,398,160 |
| 2023-06-27 | $8.79 | $8.94 | $8.55 | $8.68 | $8.54 | 48,206,210 |
| 2023-06-26 | $9.00 | $9.41 | $8.70 | $8.77 | $8.63 | 47,779,950 |
| 2023-06-21 | $9.35 | $9.62 | $9.10 | $9.12 | $8.97 | 57,029,130 |
| 2023-06-20 | $9.04 | $9.70 | $8.90 | $9.26 | $9.11 | 80,746,410 |
| 2023-06-19 | $8.80 | $9.25 | $8.70 | $9.07 | $8.92 | 64,279,930 |
| 2023-06-16 | $8.93 | $9.06 | $8.55 | $8.72 | $8.58 | 65,867,670 |
| 2023-06-15 | $7.85 | $9.10 | $7.80 | $8.94 | $8.79 | 83,700,390 |
| 2023-06-14 | $7.69 | $7.97 | $7.64 | $7.90 | $7.77 | 28,730,310 |
| 2023-06-13 | $7.59 | $7.78 | $7.55 | $7.69 | $7.56 | 17,399,330 |
| 2023-06-12 | $7.36 | $7.73 | $7.33 | $7.62 | $7.49 | 21,392,640 |
| 2023-06-09 | $7.40 | $7.42 | $7.26 | $7.40 | $7.28 | 15,015,980 |
| 2023-06-08 | $7.46 | $7.52 | $7.33 | $7.36 | $7.24 | 14,393,810 |
| 2023-06-07 | $7.50 | $7.56 | $7.42 | $7.49 | $7.37 | 15,407,900 |
| 2023-06-06 | $7.75 | $7.81 | $7.46 | $7.50 | $7.38 | 21,530,490 |
| 2023-06-05 | $7.67 | $7.90 | $7.66 | $7.80 | $7.67 | 21,996,520 |
| 2023-06-02 | $7.80 | $7.82 | $7.63 | $7.65 | $7.52 | 18,724,680 |
| 2023-06-01 | $7.80 | $7.88 | $7.68 | $7.74 | $7.61 | 27,499,250 |
| 2023-05-31 | $7.83 | $8.03 | $7.77 | $7.86 | $7.73 | 28,922,610 |
| 2023-05-30 | $7.98 | $8.01 | $7.76 | $7.88 | $7.75 | 35,636,670 |
| 2023-05-29 | $8.13 | $8.26 | $7.99 | $8.08 | $7.95 | 35,939,870 |
| 2023-05-26 | $7.95 | $8.20 | $7.72 | $8.11 | $7.98 | 49,799,970 |
| 2023-05-25 | $7.99 | $8.18 | $7.86 | $7.99 | $7.86 | 53,046,940 |
| 2023-05-24 | $7.95 | $8.35 | $7.90 | $8.08 | $7.95 | 65,056,280 |
| 2023-05-23 | $8.01 | $8.23 | $7.84 | $7.92 | $7.79 | 56,045,590 |
| 2023-05-22 | $7.98 | $8.54 | $7.80 | $8.23 | $8.09 | 76,468,080 |
| 2023-05-19 | $7.72 | $7.97 | $7.60 | $7.86 | $7.73 | 51,672,130 |
| 2023-05-18 | $7.60 | $8.13 | $7.60 | $7.84 | $7.71 | 71,458,850 |
| 2023-05-17 | $7.05 | $7.36 | $6.96 | $7.36 | $7.24 | 32,497,180 |
| 2023-05-16 | $7.14 | $7.34 | $7.07 | $7.17 | $6.92 | 26,627,300 |
| 2023-05-15 | $6.79 | $7.19 | $6.77 | $7.18 | $6.93 | 28,930,340 |
| 2023-05-12 | $7.02 | $7.02 | $6.79 | $6.80 | $6.56 | 13,526,670 |
| 2023-05-11 | $6.97 | $7.09 | $6.90 | $7.04 | $6.79 | 13,628,280 |
| 2023-05-10 | $6.91 | $7.11 | $6.85 | $7.02 | $6.78 | 14,980,960 |
| 2023-05-09 | $7.12 | $7.18 | $6.87 | $6.90 | $6.66 | 14,335,700 |
| 2023-05-08 | $7.19 | $7.23 | $7.11 | $7.16 | $6.91 | 12,792,720 |
| 2023-05-05 | $7.20 | $7.25 | $7.07 | $7.15 | $6.90 | 15,577,840 |
| 2023-05-04 | $6.75 | $7.33 | $6.75 | $7.16 | $6.91 | 24,393,960 |
| 2023-05-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.56 | 0 |
| 2023-05-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.56 | 0 |
| 2023-04-28 | $6.65 | $6.81 | $6.64 | $6.80 | $6.56 | 8,761,250 |
| 2023-04-27 | $6.69 | $6.74 | $6.61 | $6.65 | $6.42 | 9,598,500 |
| 2023-04-26 | $6.56 | $6.83 | $6.55 | $6.71 | $6.48 | 11,706,240 |
| 2023-04-25 | $6.78 | $6.79 | $6.43 | $6.61 | $6.38 | 15,008,380 |
| 2023-04-24 | $6.80 | $6.85 | $6.65 | $6.79 | $6.55 | 12,133,110 |
| 2023-04-21 | $7.03 | $7.27 | $6.80 | $6.81 | $6.81 | 19,657,780 |
| 2023-04-20 | $7.10 | $7.10 | $6.92 | $7.05 | $7.05 | 13,324,910 |
| 2023-04-19 | $7.19 | $7.19 | $7.00 | $7.11 | $7.11 | 16,981,070 |
| 2023-04-18 | $7.15 | $7.34 | $7.10 | $7.18 | $7.18 | 25,099,240 |
| 2023-04-17 | $7.00 | $7.45 | $6.99 | $7.22 | $7.22 | 33,285,420 |
| 2023-04-14 | $6.91 | $7.02 | $6.87 | $6.94 | $6.94 | 9,423,090 |
| 2023-04-13 | $7.10 | $7.29 | $6.90 | $6.90 | $6.90 | 19,306,990 |
| 2023-04-12 | $6.89 | $7.27 | $6.81 | $7.14 | $7.14 | 25,284,040 |
| 2023-04-11 | $7.00 | $7.02 | $6.81 | $6.87 | $6.87 | 10,814,350 |
| 2023-04-10 | $7.05 | $7.25 | $6.99 | $7.00 | $7.00 | 14,913,420 |
| 2023-04-07 | $7.00 | $7.09 | $6.97 | $7.03 | $7.03 | 8,813,890 |
| 2023-04-06 | $6.95 | $7.06 | $6.89 | $7.02 | $7.02 | 12,766,780 |
| 2023-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-04 | $7.29 | $7.29 | $6.90 | $7.00 | $7.00 | 23,672,920 |
| 2023-04-03 | $7.32 | $7.32 | $7.15 | $7.30 | $7.30 | 15,106,270 |
| 2023-03-31 | $7.25 | $7.37 | $7.18 | $7.35 | $7.35 | 14,547,970 |
| 2023-03-30 | $7.29 | $7.37 | $7.16 | $7.25 | $7.25 | 11,137,940 |
| 2023-03-29 | $7.39 | $7.48 | $7.25 | $7.29 | $7.29 | 17,896,510 |
| 2023-03-28 | $7.58 | $7.66 | $7.36 | $7.42 | $7.42 | 28,069,740 |
| 2023-03-27 | $7.20 | $7.68 | $7.19 | $7.40 | $7.40 | 34,670,320 |
| 2023-03-24 | $6.95 | $7.25 | $6.91 | $7.19 | $7.19 | 25,601,850 |
| 2023-03-23 | $6.97 | $7.02 | $6.88 | $6.93 | $6.93 | 11,837,640 |
| 2023-03-22 | $6.96 | $7.06 | $6.90 | $6.99 | $6.99 | 13,371,960 |
| 2023-03-21 | $6.79 | $6.96 | $6.74 | $6.95 | $6.95 | 13,087,300 |
| 2023-03-20 | $6.75 | $6.83 | $6.65 | $6.76 | $6.76 | 11,625,200 |
| 2023-03-17 | $6.86 | $6.88 | $6.74 | $6.75 | $6.75 | 13,419,100 |
| 2023-03-16 | $6.92 | $6.92 | $6.73 | $6.83 | $6.83 | 12,594,680 |
| 2023-03-15 | $6.92 | $7.02 | $6.90 | $6.94 | $6.94 | 10,483,550 |
| 2023-03-14 | $7.08 | $7.08 | $6.69 | $6.83 | $6.83 | 17,283,650 |
| 2023-03-13 | $7.09 | $7.11 | $6.95 | $7.09 | $7.09 | 11,125,160 |
| 2023-03-10 | $7.20 | $7.26 | $7.06 | $7.11 | $7.11 | 11,357,200 |
| 2023-03-09 | $7.36 | $7.36 | $7.20 | $7.25 | $7.25 | 9,193,570 |
| 2023-03-08 | $7.29 | $7.37 | $7.24 | $7.33 | $7.33 | 10,858,420 |
| 2023-03-07 | $7.69 | $7.73 | $7.24 | $7.27 | $7.27 | 26,304,770 |
| 2023-03-06 | $7.84 | $7.88 | $7.59 | $7.65 | $7.65 | 19,814,650 |
| 2023-03-03 | $7.79 | $7.93 | $7.76 | $7.83 | $7.83 | 15,283,690 |
| 2023-03-02 | $8.17 | $8.25 | $7.79 | $7.81 | $7.81 | 33,852,760 |
| 2023-03-01 | $8.00 | $8.07 | $7.94 | $8.02 | $8.02 | 14,366,410 |
| 2023-02-28 | $8.10 | $8.16 | $7.92 | $8.05 | $8.05 | 18,132,440 |
| 2023-02-27 | $8.01 | $8.31 | $7.89 | $8.16 | $8.16 | 28,741,960 |
| 2023-02-24 | $8.16 | $8.19 | $7.98 | $8.05 | $8.05 | 15,675,220 |
| 2023-02-23 | $8.12 | $8.35 | $8.07 | $8.14 | $8.14 | 23,932,630 |
| 2023-02-22 | $8.00 | $8.20 | $7.97 | $8.12 | $8.12 | 20,258,390 |
| 2023-02-21 | $7.96 | $8.28 | $7.91 | $8.13 | $8.13 | 35,687,400 |
| 2023-02-20 | $7.81 | $7.93 | $7.62 | $7.92 | $7.92 | 22,146,680 |
| 2023-02-17 | $7.68 | $7.94 | $7.62 | $7.76 | $7.76 | 31,867,720 |
| 2023-02-16 | $7.93 | $8.02 | $7.58 | $7.59 | $7.59 | 39,665,490 |
| 2023-02-15 | $8.07 | $8.07 | $7.92 | $8.00 | $8.00 | 22,931,660 |
| 2023-02-14 | $7.99 | $8.24 | $7.88 | $8.10 | $8.10 | 37,314,660 |
| 2023-02-13 | $7.90 | $8.03 | $7.88 | $7.99 | $7.99 | 23,735,040 |
| 2023-02-10 | $8.02 | $8.27 | $7.92 | $8.00 | $8.00 | 41,991,310 |
| 2023-02-09 | $7.93 | $8.12 | $7.84 | $8.05 | $8.05 | 43,795,860 |
| 2023-02-08 | $8.13 | $8.18 | $7.89 | $8.00 | $8.00 | 54,910,100 |
| 2023-02-07 | $7.21 | $8.55 | $7.16 | $8.34 | $8.34 | 92,625,750 |
| 2023-02-06 | $7.40 | $7.46 | $7.17 | $7.21 | $7.21 | 27,138,000 |
| 2023-02-03 | $7.42 | $7.47 | $7.32 | $7.45 | $7.45 | 26,014,200 |
| 2023-02-02 | $7.55 | $7.56 | $7.32 | $7.42 | $7.42 | 43,504,640 |
| 2023-02-01 | $7.40 | $7.68 | $7.20 | $7.68 | $7.68 | 62,107,560 |
| 2023-01-31 | $6.80 | $7.48 | $6.77 | $7.33 | $7.33 | 64,413,290 |
| 2023-01-30 | $6.77 | $6.91 | $6.65 | $6.80 | $6.80 | 32,997,940 |
| 2023-01-20 | $6.83 | $7.00 | $6.52 | $6.63 | $6.63 | 41,606,640 |
| 2023-01-19 | $6.41 | $6.43 | $6.35 | $6.41 | $6.41 | 6,538,350 |
| 2023-01-18 | $6.37 | $6.47 | $6.35 | $6.42 | $6.42 | 7,396,070 |
| 2023-01-17 | $6.41 | $6.48 | $6.30 | $6.37 | $6.37 | 6,307,500 |
| 2023-01-16 | $6.35 | $6.47 | $6.30 | $6.43 | $6.43 | 9,155,000 |
| 2023-01-13 | $6.38 | $6.42 | $6.30 | $6.35 | $6.35 | 6,164,250 |
| 2023-01-12 | $6.36 | $6.42 | $6.30 | $6.33 | $6.33 | 7,804,300 |
| 2023-01-11 | $6.39 | $6.42 | $6.30 | $6.32 | $6.32 | 7,342,350 |
| 2023-01-10 | $6.34 | $6.43 | $6.29 | $6.39 | $6.39 | 8,599,980 |
| 2023-01-09 | $6.26 | $6.38 | $6.25 | $6.34 | $6.34 | 8,433,500 |
| 2023-01-06 | $6.20 | $6.40 | $6.17 | $6.30 | $6.30 | 15,732,710 |
| 2023-01-05 | $6.16 | $6.24 | $6.11 | $6.20 | $6.20 | 11,622,870 |
| 2023-01-04 | $6.18 | $6.20 | $6.06 | $6.16 | $6.16 | 10,780,000 |
| 2023-01-03 | $5.90 | $6.16 | $5.86 | $6.14 | $6.14 | 13,370,350 |
| 2023-01-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2022-12-30 | $5.90 | $5.92 | $5.84 | $5.90 | $5.90 | 8,409,570 |
| 2022-12-29 | $5.93 | $5.98 | $5.86 | $5.87 | $5.87 | 9,647,500 |
| 2022-12-28 | $6.14 | $6.18 | $5.90 | $5.95 | $5.95 | 14,818,020 |
| 2022-12-27 | $6.25 | $6.30 | $6.12 | $6.17 | $6.17 | 7,751,410 |
| 2022-12-26 | $6.03 | $6.26 | $6.03 | $6.25 | $6.25 | 9,123,100 |
| 2022-12-23 | $6.06 | $6.12 | $5.99 | $6.03 | $6.03 | 6,447,410 |
| 2022-12-22 | $6.26 | $6.28 | $6.05 | $6.08 | $6.08 | 9,386,570 |
| 2022-12-21 | $6.41 | $6.42 | $6.22 | $6.28 | $6.28 | 11,061,500 |
| 2022-12-20 | $6.30 | $6.43 | $6.23 | $6.40 | $6.40 | 12,798,480 |
| 2022-12-19 | $6.29 | $6.39 | $6.22 | $6.25 | $6.25 | 8,212,300 |
| 2022-12-16 | $6.58 | $6.63 | $6.29 | $6.30 | $6.30 | 16,185,020 |
| 2022-12-15 | $6.46 | $6.65 | $6.43 | $6.63 | $6.63 | 11,769,510 |
| 2022-12-14 | $6.39 | $6.66 | $6.39 | $6.49 | $6.49 | 15,297,020 |
| 2022-12-13 | $6.52 | $6.56 | $6.39 | $6.40 | $6.40 | 10,949,850 |
| 2022-12-12 | $6.65 | $6.75 | $6.48 | $6.54 | $6.54 | 15,020,700 |
| 2022-12-09 | $6.82 | $6.82 | $6.68 | $6.69 | $6.69 | 9,077,250 |
| 2022-12-08 | $6.81 | $6.91 | $6.77 | $6.77 | $6.77 | 9,059,170 |
| 2022-12-07 | $6.93 | $7.00 | $6.82 | $6.86 | $6.86 | 11,750,340 |
| 2022-12-06 | $6.91 | $7.01 | $6.80 | $6.99 | $6.99 | 14,218,630 |
| 2022-12-05 | $6.88 | $7.03 | $6.87 | $6.94 | $6.94 | 11,748,920 |
| 2022-12-01 | $6.80 | $6.93 | $6.77 | $6.79 | $6.79 | 11,524,120 |
| 2022-11-30 | $6.81 | $6.85 | $6.71 | $6.75 | $6.75 | 8,274,980 |
| 2022-11-29 | $6.59 | $6.83 | $6.59 | $6.78 | $6.78 | 11,941,590 |
| 2022-11-28 | $6.61 | $6.70 | $6.53 | $6.59 | $6.59 | 10,069,100 |
| 2022-11-25 | $6.88 | $6.88 | $6.67 | $6.67 | $6.67 | 10,580,650 |
| 2022-11-24 | $6.78 | $6.93 | $6.75 | $6.85 | $6.85 | 11,760,130 |
| 2022-11-23 | $6.77 | $6.82 | $6.52 | $6.78 | $6.78 | 16,674,800 |
| 2022-11-22 | $7.08 | $7.08 | $6.73 | $6.77 | $6.77 | 20,401,290 |
| 2022-11-21 | $6.87 | $7.08 | $6.77 | $7.08 | $7.08 | 16,141,650 |
| 2022-11-18 | $6.98 | $7.08 | $6.88 | $6.89 | $6.89 | 13,016,450 |
| 2022-11-17 | $7.05 | $7.06 | $6.86 | $6.98 | $6.98 | 17,465,450 |
| 2022-11-16 | $7.19 | $7.22 | $7.05 | $7.08 | $7.08 | 13,849,080 |
| 2022-11-15 | $6.92 | $7.20 | $6.87 | $7.19 | $7.19 | 22,111,780 |
| 2022-11-14 | $7.01 | $7.15 | $6.90 | $6.95 | $6.95 | 19,316,260 |
| 2022-11-11 | $7.16 | $7.35 | $7.06 | $7.06 | $7.06 | 31,396,900 |
| 2022-11-10 | $7.01 | $7.16 | $6.97 | $7.08 | $7.08 | 18,907,300 |
| 2022-11-09 | $7.06 | $7.19 | $7.02 | $7.08 | $7.08 | 13,109,200 |
| 2022-11-08 | $7.20 | $7.22 | $7.00 | $7.09 | $7.09 | 12,770,650 |
| 2022-11-07 | $7.32 | $7.38 | $7.11 | $7.20 | $7.20 | 18,197,900 |
| 2022-11-04 | $7.07 | $7.28 | $7.02 | $7.28 | $7.28 | 20,469,200 |
| 2022-11-03 | $7.02 | $7.09 | $6.94 | $7.01 | $7.01 | 13,813,920 |
| 2022-11-02 | $6.89 | $7.15 | $6.85 | $7.08 | $7.08 | 18,080,130 |
| 2022-11-01 | $6.56 | $6.93 | $6.45 | $6.89 | $6.89 | 18,377,310 |
| 2022-10-31 | $6.39 | $6.58 | $6.39 | $6.51 | $6.51 | 12,939,800 |
| 2022-10-28 | $6.90 | $6.95 | $6.36 | $6.42 | $6.42 | 21,855,580 |
| 2022-10-27 | $7.11 | $7.20 | $6.75 | $6.77 | $6.77 | 19,464,200 |
| 2022-10-26 | $6.88 | $7.19 | $6.84 | $7.07 | $7.07 | 19,648,060 |
| 2022-10-25 | $6.79 | $7.03 | $6.61 | $6.96 | $6.96 | 19,888,100 |
| 2022-10-24 | $6.81 | $6.96 | $6.67 | $6.72 | $6.72 | 11,364,500 |
| 2022-10-21 | $6.90 | $6.93 | $6.77 | $6.80 | $6.80 | 9,219,200 |
| 2022-10-20 | $6.98 | $7.04 | $6.79 | $6.89 | $6.89 | 13,529,250 |
| 2022-10-19 | $7.14 | $7.19 | $6.97 | $6.98 | $6.98 | 16,370,640 |
| 2022-10-18 | $7.18 | $7.22 | $7.03 | $7.14 | $7.14 | 19,562,250 |
| 2022-10-17 | $7.00 | $7.16 | $6.97 | $7.15 | $7.15 | 20,306,750 |
| 2022-10-14 | $6.92 | $7.10 | $6.85 | $7.03 | $7.03 | 14,675,250 |
| 2022-10-13 | $6.93 | $6.97 | $6.81 | $6.83 | $6.83 | 13,081,900 |
| 2022-10-12 | $6.80 | $6.95 | $6.56 | $6.95 | $6.95 | 17,767,050 |
| 2022-10-11 | $6.62 | $6.80 | $6.49 | $6.75 | $6.75 | 14,976,080 |
| 2022-10-10 | $6.80 | $6.89 | $6.52 | $6.55 | $6.55 | 22,891,070 |
| 2022-09-30 | $7.00 | $7.15 | $6.74 | $6.75 | $6.75 | 26,169,800 |
| 2022-09-29 | $7.25 | $7.27 | $6.93 | $7.00 | $7.00 | 28,090,820 |
| 2022-09-28 | $7.50 | $7.58 | $7.11 | $7.16 | $7.16 | 23,015,080 |
| 2022-09-27 | $7.53 | $7.72 | $7.28 | $7.62 | $7.62 | 22,595,700 |
| 2022-09-26 | $7.33 | $7.71 | $7.33 | $7.53 | $7.53 | 21,055,750 |
| 2022-09-23 | $7.85 | $7.92 | $7.29 | $7.47 | $7.47 | 33,817,350 |
| 2022-09-22 | $7.78 | $8.16 | $7.70 | $7.88 | $7.88 | 28,333,280 |
| 2022-09-21 | $7.80 | $8.11 | $7.72 | $7.93 | $7.93 | 31,518,590 |
| 2022-09-20 | $7.55 | $8.02 | $7.55 | $7.94 | $7.94 | 40,805,230 |
| 2022-09-19 | $7.52 | $7.75 | $7.41 | $7.56 | $7.56 | 20,055,620 |
| 2022-09-16 | $7.47 | $7.88 | $7.40 | $7.49 | $7.49 | 28,387,510 |
| 2022-09-15 | $8.13 | $8.24 | $7.38 | $7.51 | $7.51 | 35,529,090 |
| 2022-09-14 | $7.94 | $8.39 | $7.87 | $8.06 | $8.06 | 33,307,990 |
| 2022-09-13 | $7.92 | $8.20 | $7.80 | $8.04 | $8.04 | 27,582,450 |
| 2022-09-12 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-09-09 | $8.03 | $8.13 | $7.78 | $7.92 | $7.92 | 22,993,380 |
| 2022-09-08 | $8.52 | $8.63 | $8.03 | $8.08 | $8.08 | 39,466,530 |
| 2022-09-07 | $8.60 | $9.02 | $8.51 | $8.65 | $8.65 | 49,274,760 |
| 2022-09-06 | $8.00 | $8.79 | $7.80 | $8.72 | $8.72 | 48,015,860 |
| 2022-09-05 | $8.30 | $8.41 | $7.88 | $7.96 | $7.96 | 34,508,500 |
| 2022-09-02 | $7.88 | $8.40 | $7.77 | $8.22 | $8.22 | 42,654,770 |
| 2022-09-01 | $7.97 | $8.08 | $7.76 | $7.83 | $7.83 | 26,552,300 |
| 2022-08-31 | $8.31 | $8.45 | $7.79 | $7.92 | $7.92 | 35,652,150 |
| 2022-08-30 | $8.65 | $8.77 | $8.24 | $8.34 | $8.34 | 30,460,400 |
| 2022-08-29 | $8.45 | $8.95 | $8.39 | $8.57 | $8.57 | 31,054,280 |
| 2022-08-26 | $8.81 | $8.92 | $8.44 | $8.55 | $8.55 | 24,721,610 |
| 2022-08-25 | $9.00 | $9.03 | $8.49 | $8.85 | $8.85 | 31,064,020 |
| 2022-08-24 | $9.90 | $9.91 | $8.82 | $8.97 | $8.97 | 51,355,460 |
| 2022-08-23 | $10.01 | $10.20 | $9.82 | $10.01 | $10.01 | 33,023,850 |
| 2022-08-22 | $10.65 | $10.75 | $9.83 | $10.15 | $10.15 | 48,365,930 |
| 2022-08-19 | $11.80 | $11.87 | $10.72 | $10.87 | $10.87 | 58,944,420 |
| 2022-08-18 | $11.60 | $12.41 | $11.32 | $11.93 | $11.93 | 59,304,550 |
| 2022-08-17 | $11.97 | $12.60 | $11.64 | $11.90 | $11.90 | 56,394,810 |
| 2022-08-16 | $12.31 | $12.62 | $11.73 | $12.05 | $12.05 | 65,726,990 |
| 2022-08-15 | $11.50 | $12.97 | $10.93 | $12.28 | $12.28 | 96,162,630 |
| 2022-08-12 | $12.20 | $13.68 | $11.83 | $12.00 | $12.00 | 126,471,520 |
| 2022-08-11 | $12.55 | $12.72 | $11.27 | $11.40 | $11.40 | 60,465,020 |
| 2022-08-10 | $10.84 | $12.99 | $10.65 | $12.43 | $12.43 | 71,652,340 |
| 2022-08-09 | $11.06 | $11.48 | $10.62 | $11.05 | $11.05 | 49,637,170 |
| 2022-08-08 | $10.30 | $11.20 | $10.11 | $10.94 | $10.94 | 55,580,340 |
| 2022-08-05 | $10.85 | $11.16 | $9.99 | $10.31 | $10.31 | 65,376,020 |
| 2022-08-04 | $10.78 | $11.19 | $10.10 | $11.00 | $11.00 | 77,310,250 |
| 2022-08-03 | $12.60 | $12.60 | $10.49 | $10.78 | $10.78 | 91,142,750 |
| 2022-08-02 | $11.75 | $13.24 | $11.52 | $12.69 | $12.69 | 73,053,080 |
| 2022-08-01 | $13.12 | $13.15 | $11.48 | $12.20 | $12.20 | 69,186,910 |
| 2022-07-29 | $13.61 | $13.65 | $12.00 | $13.18 | $13.18 | 67,853,280 |
| 2022-07-28 | $11.36 | $13.32 | $11.31 | $13.32 | $13.32 | 84,279,980 |
| 2022-07-27 | $9.70 | $11.60 | $9.51 | $11.10 | $11.10 | 57,009,160 |
| 2022-07-26 | $9.74 | $10.09 | $9.08 | $9.69 | $9.69 | 38,607,450 |
| 2022-07-25 | $8.90 | $10.28 | $8.77 | $9.84 | $9.84 | 51,949,430 |
| 2022-07-22 | $8.35 | $9.16 | $8.34 | $8.62 | $8.62 | 41,974,590 |
| 2022-07-21 | $8.50 | $8.94 | $8.28 | $8.37 | $8.37 | 42,617,590 |
| 2022-07-20 | $9.00 | $9.30 | $8.47 | $8.68 | $8.68 | 46,938,270 |
| 2022-07-19 | $8.49 | $9.04 | $8.31 | $8.93 | $8.93 | 43,052,080 |
| 2022-07-18 | $8.08 | $8.68 | $8.08 | $8.58 | $8.58 | 46,053,690 |
| 2022-07-15 | $7.89 | $8.78 | $7.89 | $8.33 | $8.33 | 67,499,250 |
| 2022-07-14 | $7.22 | $8.10 | $6.93 | $8.00 | $8.00 | 58,686,380 |
| 2022-07-13 | $6.67 | $7.19 | $6.63 | $7.13 | $7.13 | 31,345,260 |
| 2022-07-12 | $6.85 | $7.00 | $6.59 | $6.71 | $6.71 | 23,182,090 |
| 2022-07-11 | $6.70 | $7.17 | $6.48 | $6.96 | $6.96 | 37,319,210 |
| 2022-07-08 | $7.32 | $7.44 | $6.65 | $6.70 | $6.70 | 57,787,700 |
| 2022-07-07 | $6.68 | $7.46 | $6.66 | $7.31 | $7.31 | 68,229,050 |
| 2022-07-06 | $6.29 | $6.71 | $6.19 | $6.60 | $6.60 | 38,049,860 |
| 2022-07-05 | $6.66 | $6.74 | $6.21 | $6.26 | $6.26 | 38,446,230 |
| 2022-07-04 | $6.64 | $7.00 | $6.40 | $6.66 | $6.66 | 49,885,470 |
| 2022-07-01 | $6.60 | $6.91 | $6.50 | $6.66 | $6.66 | 53,175,750 |
| 2022-06-30 | $6.02 | $6.94 | $5.95 | $6.55 | $6.55 | 64,869,860 |
| 2022-06-29 | $6.07 | $6.30 | $5.90 | $6.00 | $6.00 | 43,235,400 |
| 2022-06-28 | $5.71 | $6.32 | $5.60 | $6.00 | $6.00 | 51,080,530 |
| 2022-06-27 | $5.51 | $5.60 | $5.45 | $5.56 | $5.56 | 11,991,130 |
| 2022-06-24 | $5.49 | $5.59 | $5.40 | $5.51 | $5.51 | 15,884,520 |
| 2022-06-23 | $5.20 | $5.58 | $5.16 | $5.50 | $5.50 | 22,241,280 |
| 2022-06-22 | $5.18 | $5.28 | $5.08 | $5.23 | $5.23 | 12,545,260 |
| 2022-06-21 | $5.19 | $5.25 | $5.08 | $5.15 | $5.15 | 8,767,800 |
| 2022-06-20 | $5.04 | $5.24 | $4.98 | $5.20 | $5.20 | 13,331,740 |
| 2022-06-17 | $4.90 | $5.04 | $4.84 | $5.04 | $5.04 | 8,818,410 |
| 2022-06-16 | $4.88 | $4.91 | $4.86 | $4.90 | $4.90 | 3,490,100 |
| 2022-06-15 | $4.82 | $4.91 | $4.82 | $4.85 | $4.85 | 4,246,890 |
| 2022-06-14 | $4.79 | $4.82 | $4.68 | $4.82 | $4.82 | 4,017,200 |
| 2022-06-13 | $4.82 | $4.84 | $4.76 | $4.83 | $4.83 | 3,877,800 |
| 2022-06-10 | $4.77 | $4.86 | $4.75 | $4.84 | $4.84 | 3,047,400 |
| 2022-06-09 | $4.90 | $4.90 | $4.79 | $4.79 | $4.79 | 3,794,300 |
| 2022-06-08 | $4.94 | $4.95 | $4.83 | $4.90 | $4.90 | 4,133,980 |
| 2022-06-07 | $5.02 | $5.02 | $4.87 | $4.93 | $4.93 | 3,639,000 |
| 2022-06-06 | $4.94 | $5.00 | $4.90 | $4.99 | $4.99 | 4,772,050 |
| 2022-06-02 | $4.91 | $4.93 | $4.81 | $4.92 | $4.92 | 3,206,100 |
| 2022-06-01 | $4.88 | $4.94 | $4.82 | $4.89 | $4.89 | 3,153,000 |
| 2022-05-31 | $4.79 | $4.88 | $4.77 | $4.86 | $4.86 | 3,396,280 |
| 2022-05-30 | $4.93 | $4.94 | $4.84 | $4.88 | $4.80 | 3,935,250 |
| 2022-05-27 | $4.93 | $5.05 | $4.84 | $4.90 | $4.82 | 5,465,100 |
| 2022-05-26 | $4.83 | $4.89 | $4.73 | $4.87 | $4.79 | 2,728,610 |
| 2022-05-25 | $4.72 | $4.83 | $4.72 | $4.83 | $4.75 | 2,634,200 |
| 2022-05-24 | $4.93 | $4.94 | $4.71 | $4.71 | $4.63 | 4,454,250 |
| 2022-05-23 | $4.91 | $4.98 | $4.84 | $4.93 | $4.85 | 5,609,950 |
| 2022-05-20 | $4.87 | $4.87 | $4.82 | $4.85 | $4.77 | 2,829,230 |
| 2022-05-19 | $4.75 | $4.84 | $4.72 | $4.83 | $4.75 | 2,815,640 |
| 2022-05-18 | $4.77 | $4.87 | $4.73 | $4.80 | $4.72 | 4,249,260 |
| 2022-05-17 | $4.88 | $4.88 | $4.71 | $4.78 | $4.70 | 7,569,970 |
| 2022-05-16 | $4.96 | $5.00 | $4.92 | $4.98 | $4.90 | 3,054,560 |
| 2022-05-13 | $4.98 | $4.98 | $4.90 | $4.96 | $4.88 | 2,580,600 |
| 2022-05-12 | $4.88 | $4.99 | $4.87 | $4.95 | $4.87 | 5,547,100 |
| 2022-05-11 | $4.81 | $5.01 | $4.79 | $4.92 | $4.84 | 6,692,660 |
| 2022-05-10 | $4.74 | $4.84 | $4.72 | $4.83 | $4.75 | 2,696,250 |
| 2022-05-09 | $4.69 | $4.81 | $4.68 | $4.80 | $4.72 | 2,378,450 |
| 2022-05-06 | $4.78 | $4.78 | $4.65 | $4.70 | $4.62 | 2,843,500 |
| 2022-05-05 | $4.67 | $4.81 | $4.59 | $4.78 | $4.70 | 4,108,280 |
| 2022-05-04 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2022-05-03 | $4.67 | $4.67 | $4.67 | $4.67 | $4.59 | 0 |
| 2022-04-29 | $4.49 | $4.71 | $4.49 | $4.67 | $4.59 | 5,158,880 |
| 2022-04-28 | $4.60 | $4.62 | $4.41 | $4.46 | $4.39 | 3,826,510 |
| 2022-04-27 | $4.57 | $4.62 | $4.32 | $4.62 | $4.55 | 5,318,470 |
| 2022-04-26 | $4.55 | $4.61 | $4.40 | $4.40 | $4.33 | 4,785,200 |
| 2022-04-25 | $4.80 | $4.85 | $4.51 | $4.53 | $4.46 | 4,698,900 |
| 2022-04-22 | $4.81 | $4.93 | $4.76 | $4.85 | $4.77 | 3,249,110 |
| 2022-04-21 | $5.05 | $5.06 | $4.83 | $4.85 | $4.77 | 4,898,150 |
| 2022-04-20 | $5.11 | $5.15 | $5.02 | $5.06 | $4.98 | 3,478,200 |
| 2022-04-19 | $5.08 | $5.14 | $5.04 | $5.09 | $5.01 | 2,516,100 |
| 2022-04-18 | $5.02 | $5.11 | $4.95 | $5.08 | $5.00 | 2,660,450 |
| 2022-04-15 | $5.18 | $5.23 | $5.06 | $5.09 | $5.01 | 4,191,360 |
| 2022-04-14 | $5.32 | $5.32 | $5.23 | $5.23 | $5.15 | 5,544,180 |
| 2022-04-13 | $5.26 | $5.54 | $5.13 | $5.30 | $5.21 | 9,162,920 |
| 2022-04-12 | $5.40 | $5.40 | $5.06 | $5.28 | $5.19 | 12,499,190 |
| 2022-04-11 | $5.48 | $5.66 | $5.45 | $5.50 | $5.41 | 6,690,390 |
| 2022-04-08 | $5.52 | $5.60 | $5.43 | $5.48 | $5.39 | 3,841,300 |
| 2022-04-07 | $5.75 | $5.75 | $5.55 | $5.55 | $5.46 | 4,276,500 |
| 2022-04-06 | $5.61 | $5.72 | $5.58 | $5.71 | $5.62 | 4,496,330 |
| 2022-04-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.52 | 0 |
| 2022-04-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.52 | 0 |
| 2022-04-01 | $5.61 | $5.61 | $5.54 | $5.61 | $5.52 | 3,210,700 |
| 2022-03-31 | $5.55 | $5.64 | $5.55 | $5.62 | $5.53 | 5,917,900 |
| 2022-03-30 | $5.55 | $5.58 | $5.52 | $5.57 | $5.48 | 2,475,050 |
| 2022-03-29 | $5.58 | $5.63 | $5.50 | $5.51 | $5.42 | 3,140,100 |
| 2022-03-28 | $5.52 | $5.64 | $5.46 | $5.59 | $5.50 | 3,702,900 |
| 2022-03-25 | $5.56 | $5.64 | $5.53 | $5.58 | $5.49 | 4,103,950 |
| 2022-03-24 | $5.60 | $5.60 | $5.50 | $5.51 | $5.42 | 2,820,350 |
| 2022-03-23 | $5.60 | $5.67 | $5.60 | $5.60 | $5.51 | 3,491,000 |
| 2022-03-22 | $5.60 | $5.66 | $5.54 | $5.61 | $5.52 | 3,361,100 |
| 2022-03-21 | $5.60 | $5.63 | $5.52 | $5.60 | $5.51 | 4,325,200 |
| 2022-03-18 | $5.48 | $5.60 | $5.46 | $5.58 | $5.49 | 4,247,170 |
| 2022-03-17 | $5.50 | $5.61 | $5.44 | $5.50 | $5.41 | 6,576,670 |
| 2022-03-16 | $5.34 | $5.46 | $5.20 | $5.43 | $5.34 | 5,132,270 |
| 2022-03-15 | $5.50 | $5.53 | $5.26 | $5.29 | $5.20 | 6,584,450 |
| 2022-03-14 | $5.67 | $5.72 | $5.54 | $5.54 | $5.45 | 4,341,470 |
| 2022-03-10 | $5.76 | $5.82 | $5.69 | $5.73 | $5.64 | 6,304,700 |
| 2022-03-09 | $5.87 | $5.87 | $5.46 | $5.69 | $5.60 | 8,214,750 |
| 2022-03-08 | $6.01 | $6.04 | $5.80 | $5.82 | $5.73 | 7,363,780 |
| 2022-03-07 | $6.09 | $6.12 | $5.98 | $6.01 | $5.91 | 6,216,150 |
| 2022-03-04 | $6.20 | $6.22 | $6.10 | $6.10 | $6.00 | 7,123,710 |
| 2022-03-03 | $6.22 | $6.26 | $6.18 | $6.23 | $6.13 | 8,752,310 |
| 2022-03-02 | $6.10 | $6.25 | $6.06 | $6.22 | $6.12 | 9,437,090 |
| 2022-03-01 | $6.07 | $6.16 | $6.03 | $6.11 | $6.01 | 4,998,700 |
| 2022-02-28 | $6.15 | $6.15 | $6.00 | $6.06 | $5.96 | 4,265,650 |
| 2022-02-25 | $6.11 | $6.28 | $6.10 | $6.12 | $6.02 | 6,021,900 |
| 2022-02-24 | $6.19 | $6.28 | $5.96 | $6.06 | $5.96 | 10,860,570 |
| 2022-02-23 | $6.17 | $6.26 | $6.12 | $6.22 | $6.12 | 5,974,900 |
| 2022-02-22 | $6.24 | $6.25 | $6.11 | $6.13 | $6.03 | 6,759,400 |
| 2022-02-21 | $6.15 | $6.27 | $6.14 | $6.26 | $6.16 | 5,279,800 |
| 2022-02-18 | $6.12 | $6.19 | $6.10 | $6.18 | $6.08 | 4,035,940 |
| 2022-02-17 | $6.21 | $6.26 | $6.13 | $6.14 | $6.04 | 4,973,820 |
| 2022-02-16 | $6.15 | $6.26 | $6.12 | $6.22 | $6.12 | 4,713,660 |
| 2022-02-15 | $6.15 | $6.17 | $6.03 | $6.11 | $6.01 | 4,421,970 |
| 2022-02-14 | $6.15 | $6.18 | $6.05 | $6.11 | $6.01 | 3,271,000 |
| 2022-02-11 | $6.22 | $6.24 | $6.09 | $6.10 | $6.00 | 5,486,500 |
| 2022-02-10 | $6.26 | $6.29 | $6.21 | $6.25 | $6.15 | 4,419,970 |
| 2022-02-09 | $6.26 | $6.31 | $6.20 | $6.29 | $6.19 | 5,673,890 |
| 2022-02-08 | $6.15 | $6.26 | $6.13 | $6.26 | $6.16 | 5,016,940 |
| 2022-02-07 | $6.15 | $6.25 | $6.05 | $6.17 | $6.07 | 7,369,680 |
| 2022-02-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.02 | 0 |
| 2022-02-03 | $6.12 | $6.12 | $6.12 | $6.12 | $6.02 | 0 |
| 2022-02-02 | $6.12 | $6.12 | $6.12 | $6.12 | $6.02 | 0 |
| 2022-02-01 | $6.12 | $6.12 | $6.12 | $6.12 | $6.02 | 0 |
| 2022-01-28 | $5.94 | $6.17 | $5.91 | $6.12 | $6.02 | 6,997,570 |
| 2022-01-27 | $6.11 | $6.12 | $5.90 | $5.92 | $5.82 | 5,922,000 |
| 2022-01-26 | $5.98 | $6.15 | $5.98 | $6.10 | $6.00 | 5,447,680 |
| 2022-01-25 | $6.31 | $6.35 | $5.96 | $5.96 | $5.86 | 8,861,900 |
| 2022-01-24 | $6.52 | $6.54 | $6.31 | $6.35 | $6.25 | 6,711,350 |
| 2022-01-21 | $6.58 | $6.67 | $6.47 | $6.53 | $6.42 | 6,260,400 |
| 2022-01-20 | $6.78 | $6.84 | $6.53 | $6.54 | $6.43 | 10,889,300 |
| 2022-01-19 | $6.72 | $6.84 | $6.69 | $6.83 | $6.72 | 8,965,100 |
| 2022-01-18 | $6.89 | $6.89 | $6.65 | $6.73 | $6.62 | 9,531,430 |
| 2022-01-17 | $6.67 | $6.87 | $6.67 | $6.86 | $6.75 | 8,350,190 |
| 2022-01-14 | $6.80 | $6.85 | $6.67 | $6.68 | $6.57 | 8,526,970 |
| 2022-01-13 | $6.90 | $6.99 | $6.82 | $6.85 | $6.74 | 8,427,590 |
| 2022-01-12 | $6.80 | $6.91 | $6.76 | $6.90 | $6.79 | 7,116,760 |
| 2022-01-11 | $6.82 | $6.88 | $6.75 | $6.78 | $6.67 | 6,923,030 |
| 2022-01-10 | $6.71 | $6.84 | $6.67 | $6.81 | $6.70 | 6,063,220 |
| 2022-01-07 | $6.82 | $6.91 | $6.70 | $6.73 | $6.62 | 9,839,160 |
| 2022-01-06 | $6.82 | $6.90 | $6.77 | $6.85 | $6.74 | 9,823,880 |
| 2022-01-05 | $6.90 | $6.93 | $6.68 | $6.80 | $6.69 | 11,761,130 |
| 2022-01-04 | $6.66 | $6.95 | $6.66 | $6.90 | $6.79 | 24,479,320 |
| 2022-01-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.50 | 0 |
| 2021-12-31 | $6.53 | $6.64 | $6.51 | $6.61 | $6.50 | 7,138,190 |
| 2021-12-30 | $6.52 | $6.62 | $6.52 | $6.53 | $6.42 | 6,318,100 |
| 2021-12-29 | $6.67 | $6.67 | $6.48 | $6.54 | $6.43 | 6,759,900 |
| 2021-12-28 | $6.38 | $6.62 | $6.31 | $6.62 | $6.51 | 14,364,150 |
| 2021-12-27 | $6.26 | $6.39 | $6.26 | $6.38 | $6.28 | 6,792,090 |
| 2021-12-24 | $6.60 | $6.61 | $6.25 | $6.26 | $6.16 | 15,435,950 |
| 2021-12-23 | $6.63 | $6.66 | $6.53 | $6.56 | $6.45 | 8,781,720 |
| 2021-12-22 | $6.75 | $6.78 | $6.63 | $6.64 | $6.53 | 10,198,590 |
| 2021-12-21 | $6.47 | $6.79 | $6.45 | $6.78 | $6.67 | 18,438,270 |
| 2021-12-20 | $6.51 | $6.60 | $6.42 | $6.47 | $6.37 | 7,529,230 |
| 2021-12-17 | $6.56 | $6.69 | $6.51 | $6.55 | $6.44 | 10,431,310 |
| 2021-12-16 | $6.65 | $6.67 | $6.50 | $6.61 | $6.50 | 14,858,600 |
| 2021-12-15 | $6.35 | $6.63 | $6.34 | $6.61 | $6.50 | 20,687,050 |
| 2021-12-14 | $6.38 | $6.43 | $6.31 | $6.38 | $6.28 | 8,975,340 |
| 2021-12-13 | $6.55 | $6.55 | $6.38 | $6.39 | $6.29 | 10,097,100 |
| 2021-12-07 | $6.34 | $6.41 | $6.19 | $6.30 | $6.20 | 7,449,740 |
| 2021-12-06 | $6.61 | $6.63 | $6.25 | $6.31 | $6.21 | 18,136,380 |
| 2021-12-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.59 | 22,021,700 |
| 2021-12-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 7,995,610 |
| 2021-12-01 | $6.51 | $6.70 | $6.51 | $6.66 | $6.55 | 9,242,620 |
| 2021-11-30 | $6.48 | $6.56 | $6.42 | $6.55 | $6.44 | 9,231,460 |
| 2021-11-29 | $6.40 | $6.54 | $6.38 | $6.49 | $6.38 | 6,835,590 |
| 2021-11-26 | $6.53 | $6.61 | $6.46 | $6.51 | $6.40 | 8,265,020 |
| 2021-11-25 | $6.72 | $6.72 | $6.55 | $6.57 | $6.46 | 14,581,320 |
| 2021-11-24 | $6.46 | $6.75 | $6.39 | $6.72 | $6.61 | 27,077,490 |
| 2021-11-23 | $6.35 | $6.54 | $6.28 | $6.48 | $6.38 | 18,064,580 |
| 2021-11-22 | $6.23 | $6.28 | $6.18 | $6.28 | $6.18 | 5,531,750 |
| 2021-11-19 | $6.19 | $6.27 | $6.10 | $6.24 | $6.14 | 8,642,980 |
| 2021-11-18 | $6.23 | $6.31 | $6.17 | $6.17 | $6.07 | 6,926,900 |
| 2021-11-17 | $6.21 | $6.37 | $6.19 | $6.30 | $6.20 | 7,823,690 |
| 2021-11-16 | $6.23 | $6.27 | $6.15 | $6.16 | $6.06 | 6,692,250 |
| 2021-11-15 | $6.15 | $6.28 | $6.12 | $6.26 | $6.16 | 7,011,700 |
| 2021-11-12 | $6.15 | $6.16 | $6.06 | $6.14 | $6.04 | 5,421,530 |
| 2021-11-11 | $6.03 | $6.13 | $6.03 | $6.12 | $6.02 | 5,501,810 |
| 2021-11-10 | $6.02 | $6.06 | $5.96 | $6.06 | $5.96 | 3,819,390 |
| 2021-11-09 | $5.96 | $6.05 | $5.95 | $6.04 | $5.94 | 4,535,570 |
| 2021-11-08 | $5.95 | $5.98 | $5.88 | $5.98 | $5.88 | 3,378,550 |
| 2021-11-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.87 | 4,610,420 |
| 2021-11-04 | $5.92 | $5.98 | $5.91 | $5.97 | $5.87 | 3,445,790 |
| 2021-11-03 | $5.86 | $5.93 | $5.85 | $5.92 | $5.82 | 3,085,210 |
| 2021-11-02 | $5.99 | $5.99 | $5.83 | $5.90 | $5.80 | 6,612,600 |
| 2021-11-01 | $5.79 | $6.04 | $5.74 | $6.03 | $5.93 | 7,077,500 |
| 2021-10-29 | $5.71 | $5.81 | $5.68 | $5.78 | $5.69 | 3,833,580 |
| 2021-10-28 | $5.81 | $5.83 | $5.67 | $5.70 | $5.61 | 4,875,540 |
| 2021-10-27 | $5.93 | $5.93 | $5.68 | $5.90 | $5.80 | 8,464,710 |
| 2021-10-26 | $5.87 | $5.99 | $5.85 | $5.95 | $5.85 | 4,909,140 |
| 2021-10-25 | $5.98 | $6.00 | $5.85 | $5.88 | $5.78 | 5,190,890 |
| 2021-10-22 | $6.01 | $6.07 | $5.97 | $5.97 | $5.87 | 3,652,200 |
| 2021-10-21 | $6.19 | $6.19 | $6.00 | $6.02 | $5.92 | 4,812,200 |
| 2021-10-20 | $6.01 | $6.18 | $5.99 | $6.15 | $6.05 | 6,383,300 |
| 2021-10-19 | $6.08 | $6.09 | $6.01 | $6.03 | $5.93 | 3,697,650 |
| 2021-10-18 | $6.02 | $6.09 | $5.97 | $6.08 | $5.98 | 2,773,710 |
| 2021-10-15 | $6.18 | $6.20 | $5.97 | $6.03 | $5.93 | 4,385,910 |
| 2021-10-14 | $6.17 | $6.20 | $6.12 | $6.14 | $6.04 | 3,652,650 |
| 2021-10-13 | $6.08 | $6.18 | $6.02 | $6.16 | $6.06 | 5,618,500 |
| 2021-10-12 | $6.10 | $6.17 | $5.97 | $6.06 | $5.96 | 5,164,460 |
| 2021-10-11 | $6.16 | $6.17 | $6.04 | $6.10 | $6.00 | 5,341,020 |
| 2021-09-30 | $5.82 | $6.10 | $5.82 | $6.06 | $5.96 | 7,395,990 |
| 2021-09-29 | $6.00 | $6.00 | $5.79 | $5.81 | $5.72 | 7,394,050 |
| 2021-09-28 | $6.00 | $6.08 | $5.96 | $6.04 | $5.94 | 5,235,150 |
| 2021-09-27 | $6.21 | $6.23 | $5.92 | $6.00 | $5.90 | 10,198,600 |
| 2021-09-24 | $6.59 | $6.59 | $6.18 | $6.21 | $6.11 | 23,017,410 |
| 2021-09-23 | $6.71 | $6.84 | $6.70 | $6.74 | $6.58 | 8,471,150 |
| 2021-09-22 | $6.60 | $6.77 | $6.55 | $6.70 | $6.54 | 6,713,420 |
| 2021-09-21 | $6.67 | $6.67 | $6.67 | $6.67 | $6.51 | 0 |
| 2021-09-20 | $6.67 | $6.67 | $6.67 | $6.67 | $6.51 | 0 |
| 2021-09-17 | $6.73 | $6.78 | $6.53 | $6.67 | $6.51 | 11,246,100 |
| 2021-09-16 | $6.91 | $7.03 | $6.73 | $6.75 | $6.59 | 13,965,830 |
| 2021-09-15 | $6.69 | $6.94 | $6.62 | $6.91 | $6.74 | 14,845,230 |
| 2021-09-14 | $6.97 | $6.97 | $6.65 | $6.68 | $6.52 | 15,489,120 |
| 2021-09-13 | $7.00 | $7.00 | $6.87 | $6.94 | $6.77 | 10,016,450 |
| 2021-09-09 | $7.27 | $7.36 | $7.08 | $7.12 | $6.95 | 15,082,420 |
| 2021-09-08 | $7.15 | $7.31 | $7.12 | $7.25 | $7.08 | 14,314,420 |
| 2021-09-07 | $7.13 | $7.22 | $7.07 | $7.18 | $7.01 | 14,680,670 |
| 2021-09-06 | $7.02 | $7.19 | $6.93 | $7.13 | $6.96 | 18,771,000 |
| 2021-09-03 | $6.82 | $7.60 | $6.82 | $7.09 | $6.92 | 34,727,790 |
| 2021-09-02 | $7.27 | $7.40 | $6.75 | $6.88 | $6.71 | 38,619,020 |
| 2021-09-01 | $7.20 | $7.35 | $6.98 | $7.23 | $7.06 | 21,657,100 |
| 2021-08-31 | $7.09 | $7.24 | $7.03 | $7.23 | $7.06 | 12,193,980 |
| 2021-08-30 | $7.28 | $7.44 | $7.09 | $7.16 | $6.99 | 14,056,200 |
| 2021-08-27 | $7.38 | $7.41 | $7.20 | $7.29 | $7.11 | 9,256,780 |
| 2021-08-26 | $7.33 | $7.46 | $7.31 | $7.38 | $7.20 | 10,836,980 |
| 2021-08-25 | $7.32 | $7.51 | $7.32 | $7.37 | $7.19 | 10,684,940 |
| 2021-08-24 | $7.45 | $7.57 | $7.30 | $7.34 | $7.16 | 12,325,810 |
| 2021-08-23 | $7.02 | $7.46 | $7.02 | $7.42 | $7.24 | 17,173,760 |
| 2021-08-20 | $6.96 | $7.03 | $6.81 | $7.00 | $6.83 | 9,617,880 |
| 2021-08-19 | $7.08 | $7.16 | $6.98 | $7.00 | $6.83 | 9,655,010 |
| 2021-08-18 | $7.09 | $7.31 | $7.08 | $7.15 | $6.98 | 11,592,970 |
| 2021-08-17 | $7.31 | $7.39 | $7.05 | $7.11 | $6.94 | 13,022,800 |
| 2021-08-16 | $7.50 | $7.52 | $7.27 | $7.31 | $7.13 | 11,629,730 |
| 2021-08-13 | $7.66 | $7.67 | $7.37 | $7.45 | $7.27 | 16,601,130 |
| 2021-08-12 | $7.86 | $7.96 | $7.40 | $7.47 | $7.29 | 22,383,960 |
| 2021-08-11 | $7.57 | $7.82 | $7.49 | $7.63 | $7.45 | 27,400,900 |
| 2021-08-10 | $7.24 | $7.88 | $7.20 | $7.57 | $7.39 | 57,287,670 |
| 2021-08-09 | $6.66 | $7.37 | $6.65 | $7.31 | $7.13 | 36,480,350 |
| 2021-08-06 | $6.70 | $6.77 | $6.60 | $6.73 | $6.57 | 8,455,560 |
| 2021-08-05 | $6.76 | $6.81 | $6.63 | $6.70 | $6.54 | 8,274,570 |
| 2021-08-04 | $6.71 | $6.76 | $6.61 | $6.74 | $6.58 | 9,480,290 |
| 2021-08-03 | $6.55 | $6.78 | $6.53 | $6.71 | $6.55 | 13,453,400 |
| 2021-08-02 | $6.36 | $6.65 | $6.33 | $6.58 | $6.42 | 11,315,330 |
| 2021-07-30 | $6.28 | $6.44 | $6.22 | $6.41 | $6.26 | 10,655,750 |
| 2021-07-29 | $6.26 | $6.37 | $6.23 | $6.30 | $6.15 | 7,610,450 |
| 2021-07-28 | $6.55 | $6.61 | $6.13 | $6.19 | $6.04 | 13,960,630 |
| 2021-07-27 | $6.62 | $6.73 | $6.55 | $6.60 | $6.44 | 10,557,270 |
| 2021-07-26 | $6.80 | $6.90 | $6.59 | $6.65 | $6.49 | 13,195,480 |
| 2021-07-23 | $7.10 | $7.11 | $6.81 | $6.82 | $6.66 | 15,464,150 |
| 2021-07-22 | $7.01 | $7.10 | $7.00 | $7.09 | $6.92 | 12,464,980 |
| 2021-07-21 | $6.93 | $7.14 | $6.92 | $7.06 | $6.89 | 13,751,230 |
| 2021-07-20 | $6.81 | $6.94 | $6.78 | $6.89 | $6.72 | 8,592,040 |
| 2021-07-19 | $7.09 | $7.09 | $6.80 | $6.87 | $6.70 | 15,606,080 |
| 2021-07-16 | $7.01 | $7.16 | $7.00 | $7.12 | $6.95 | 12,798,100 |
| 2021-07-15 | $7.06 | $7.14 | $6.93 | $7.07 | $6.90 | 15,883,390 |
| 2021-07-14 | $7.43 | $7.44 | $7.14 | $7.15 | $6.98 | 26,295,150 |
| 2021-07-13 | $7.26 | $7.60 | $7.22 | $7.44 | $7.26 | 31,311,780 |
| 2021-07-12 | $7.22 | $7.41 | $7.10 | $7.33 | $7.15 | 25,847,270 |
| 2021-07-09 | $7.25 | $7.25 | $7.01 | $7.18 | $7.01 | 20,307,930 |
| 2021-07-08 | $7.29 | $7.35 | $7.16 | $7.34 | $7.16 | 25,452,880 |
| 2021-07-07 | $6.88 | $7.40 | $6.86 | $7.29 | $7.11 | 37,506,470 |
| 2021-07-06 | $7.00 | $7.04 | $6.81 | $6.95 | $6.78 | 16,659,850 |
| 2021-07-05 | $6.93 | $7.09 | $6.87 | $7.00 | $6.83 | 22,657,210 |
| 2021-07-01 | $6.90 | $6.90 | $6.65 | $6.66 | $6.50 | 12,913,130 |
| 2021-06-30 | $6.63 | $6.95 | $6.59 | $6.92 | $6.75 | 18,088,480 |
| 2021-06-29 | $6.78 | $6.79 | $6.60 | $6.60 | $6.44 | 9,798,510 |
| 2021-06-28 | $6.89 | $6.91 | $6.70 | $6.78 | $6.62 | 12,911,320 |
| 2021-06-25 | $6.86 | $6.95 | $6.74 | $6.89 | $6.72 | 16,839,500 |
| 2021-06-24 | $6.70 | $6.93 | $6.69 | $6.86 | $6.70 | 22,922,680 |
| 2021-06-23 | $6.70 | $6.80 | $6.65 | $6.71 | $6.55 | 11,970,720 |
| 2021-06-22 | $6.50 | $6.76 | $6.50 | $6.74 | $6.58 | 16,345,540 |
| 2021-06-21 | $6.47 | $6.54 | $6.45 | $6.51 | $6.35 | 7,276,200 |
| 2021-06-18 | $6.50 | $6.54 | $6.41 | $6.52 | $6.36 | 7,121,230 |
| 2021-06-17 | $6.59 | $6.62 | $6.43 | $6.50 | $6.34 | 9,983,620 |
| 2021-06-16 | $6.77 | $6.77 | $6.54 | $6.61 | $6.45 | 13,219,670 |
| 2021-06-15 | $6.59 | $6.88 | $6.57 | $6.79 | $6.63 | 21,047,620 |
| 2021-06-14 | $6.59 | $6.59 | $6.59 | $6.59 | $6.43 | 0 |
| 2021-06-11 | $6.53 | $6.66 | $6.45 | $6.59 | $6.43 | 12,766,000 |
| 2021-06-10 | $6.49 | $6.59 | $6.47 | $6.55 | $6.39 | 8,665,830 |
| 2021-06-09 | $6.54 | $6.56 | $6.44 | $6.51 | $6.35 | 7,810,970 |
| 2021-06-08 | $6.49 | $6.55 | $6.46 | $6.53 | $6.37 | 7,456,630 |
| 2021-06-07 | $6.66 | $6.70 | $6.48 | $6.51 | $6.35 | 13,800,270 |
| 2021-06-04 | $6.56 | $6.77 | $6.55 | $6.73 | $6.57 | 16,672,040 |
| 2021-06-03 | $6.40 | $6.67 | $6.40 | $6.60 | $6.44 | 15,564,990 |
| 2021-06-02 | $6.58 | $6.59 | $6.40 | $6.42 | $6.27 | 10,617,010 |
| 2021-06-01 | $6.55 | $6.61 | $6.49 | $6.60 | $6.44 | 9,070,780 |
| 2021-05-31 | $6.68 | $6.68 | $6.49 | $6.53 | $6.37 | 14,364,040 |
| 2021-05-28 | $6.75 | $6.81 | $6.65 | $6.66 | $6.50 | 10,677,400 |
| 2021-05-27 | $6.87 | $6.92 | $6.74 | $6.79 | $6.63 | 12,919,040 |
| 2021-05-26 | $6.70 | $7.08 | $6.66 | $6.92 | $6.75 | 18,902,900 |
| 2021-05-25 | $6.76 | $6.95 | $6.65 | $6.71 | $6.55 | 15,764,540 |
| 2021-05-24 | $6.95 | $7.12 | $6.75 | $6.75 | $6.59 | 22,224,150 |
| 2021-05-21 | $6.82 | $6.97 | $6.67 | $6.91 | $6.74 | 19,202,300 |
| 2021-05-20 | $6.68 | $6.87 | $6.64 | $6.80 | $6.64 | 15,117,310 |
| 2021-05-19 | $6.75 | $6.86 | $6.66 | $6.70 | $6.54 | 16,016,220 |
| 2021-05-18 | $6.84 | $7.10 | $6.75 | $6.81 | $6.65 | 20,575,150 |
| 2021-05-17 | $7.12 | $7.14 | $6.83 | $6.89 | $6.72 | 26,643,030 |
| 2021-05-14 | $6.73 | $7.13 | $6.69 | $7.11 | $6.94 | 37,076,640 |
| 2021-05-13 | $6.52 | $6.86 | $6.49 | $6.66 | $6.50 | 24,612,440 |
| 2021-05-12 | $6.57 | $6.64 | $6.46 | $6.58 | $6.42 | 16,778,140 |
| 2021-05-11 | $6.36 | $6.62 | $6.31 | $6.60 | $6.44 | 20,274,030 |
| 2021-05-10 | $6.36 | $6.45 | $6.26 | $6.41 | $6.26 | 9,447,300 |
| 2021-05-07 | $6.50 | $6.55 | $6.34 | $6.37 | $6.22 | 12,391,820 |
| 2021-05-06 | $6.34 | $6.53 | $6.30 | $6.49 | $6.33 | 16,798,900 |
| 2021-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 0 |
| 2021-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.20 | 0 |
| 2021-04-30 | $6.23 | $6.46 | $6.21 | $6.35 | $6.20 | 14,645,790 |
| 2021-04-29 | $6.36 | $6.39 | $6.22 | $6.25 | $6.10 | 9,420,350 |
| 2021-04-28 | $6.20 | $6.35 | $6.17 | $6.33 | $6.18 | 9,600,020 |
| 2021-04-27 | $6.16 | $6.23 | $6.05 | $6.23 | $6.08 | 6,625,520 |
| 2021-04-26 | $6.18 | $6.27 | $6.12 | $6.14 | $5.99 | 6,882,380 |
| 2021-04-23 | $6.23 | $6.28 | $6.12 | $6.20 | $6.05 | 6,274,930 |
| 2021-04-22 | $6.25 | $6.30 | $6.18 | $6.19 | $6.04 | 6,449,680 |
| 2021-04-21 | $6.25 | $6.29 | $6.18 | $6.25 | $6.10 | 5,982,980 |
| 2021-04-20 | $6.32 | $6.39 | $6.23 | $6.25 | $6.10 | 13,145,760 |
| 2021-04-19 | $6.39 | $6.46 | $6.38 | $6.45 | $6.19 | 11,161,420 |
| 2021-04-16 | $6.33 | $6.42 | $6.29 | $6.41 | $6.15 | 10,422,810 |
| 2021-04-15 | $6.31 | $6.39 | $6.29 | $6.36 | $6.10 | 10,410,140 |
| 2021-04-14 | $6.25 | $6.52 | $6.23 | $6.43 | $6.17 | 21,692,210 |
| 2021-04-13 | $6.11 | $6.28 | $6.05 | $6.23 | $5.97 | 10,826,030 |
| 2021-04-12 | $6.12 | $6.20 | $6.08 | $6.11 | $5.86 | 7,582,780 |
| 2021-04-09 | $6.09 | $6.16 | $6.07 | $6.12 | $5.87 | 7,604,170 |
| 2021-04-08 | $6.24 | $6.32 | $6.08 | $6.10 | $5.85 | 15,472,480 |
| 2021-04-07 | $6.03 | $6.04 | $5.97 | $6.02 | $5.77 | 5,431,810 |
| 2021-04-06 | $5.97 | $6.07 | $5.95 | $6.03 | $5.78 | 4,719,320 |
| 2021-04-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.73 | 0 |
| 2021-04-02 | $5.98 | $6.04 | $5.93 | $5.97 | $5.73 | 4,778,600 |
| 2021-04-01 | $6.13 | $6.13 | $5.95 | $5.96 | $5.72 | 10,668,010 |
| 2021-03-31 | $6.12 | $6.15 | $6.03 | $6.14 | $5.89 | 7,356,620 |
| 2021-03-30 | $6.25 | $6.33 | $6.14 | $6.15 | $5.90 | 13,701,140 |
| 2021-03-29 | $6.24 | $6.25 | $6.09 | $6.13 | $5.88 | 8,734,200 |
| 2021-03-26 | $6.19 | $6.29 | $6.13 | $6.25 | $5.99 | 11,348,490 |
| 2021-03-25 | $6.04 | $6.30 | $5.96 | $6.22 | $5.97 | 13,136,930 |
| 2021-03-24 | $6.15 | $6.20 | $6.02 | $6.05 | $5.80 | 8,787,350 |
| 2021-03-23 | $6.42 | $6.42 | $6.14 | $6.15 | $5.90 | 13,169,300 |
| 2021-03-22 | $6.32 | $6.42 | $6.27 | $6.41 | $6.15 | 10,015,240 |
| 2021-03-19 | $6.33 | $6.44 | $6.27 | $6.32 | $6.06 | 9,355,900 |
| 2021-03-18 | $6.48 | $6.53 | $6.34 | $6.37 | $6.11 | 15,200,810 |
| 2021-03-17 | $6.72 | $6.75 | $6.48 | $6.54 | $6.27 | 16,178,080 |
| 2021-03-16 | $6.40 | $6.68 | $6.35 | $6.57 | $6.30 | 22,985,900 |
| 2021-03-15 | $6.41 | $6.58 | $6.30 | $6.37 | $6.11 | 13,816,760 |
| 2021-03-12 | $6.43 | $6.70 | $6.26 | $6.47 | $6.21 | 23,055,630 |
| 2021-03-11 | $6.12 | $6.56 | $6.09 | $6.44 | $6.18 | 17,474,870 |
| 2021-03-10 | $6.43 | $6.43 | $6.11 | $6.14 | $5.89 | 13,066,560 |
| 2021-03-09 | $6.43 | $6.57 | $6.12 | $6.36 | $6.10 | 18,514,760 |
| 2021-03-08 | $6.54 | $6.67 | $6.40 | $6.44 | $6.18 | 20,199,100 |
| 2021-03-05 | $6.30 | $6.58 | $6.27 | $6.49 | $6.22 | 21,032,680 |
| 2021-03-04 | $6.24 | $6.41 | $6.15 | $6.27 | $6.01 | 15,600,890 |
| 2021-03-03 | $6.25 | $6.31 | $6.18 | $6.26 | $6.00 | 10,614,530 |
| 2021-03-02 | $6.28 | $6.39 | $6.18 | $6.24 | $5.98 | 14,509,780 |
| 2021-03-01 | $6.11 | $6.35 | $6.11 | $6.30 | $6.04 | 14,565,040 |
| 2021-02-26 | $6.01 | $6.22 | $5.91 | $6.07 | $5.82 | 12,872,670 |
| 2021-02-25 | $6.22 | $6.28 | $6.01 | $6.04 | $5.79 | 11,048,900 |
| 2021-02-24 | $6.14 | $6.28 | $6.12 | $6.18 | $5.93 | 11,686,360 |
| 2021-02-23 | $6.30 | $6.35 | $6.08 | $6.12 | $5.87 | 13,055,570 |
| 2021-02-22 | $6.26 | $6.45 | $6.21 | $6.29 | $6.03 | 17,989,640 |
| 2021-02-19 | $5.99 | $6.26 | $5.89 | $6.23 | $5.97 | 14,728,940 |
| 2021-02-18 | $5.86 | $6.08 | $5.85 | $5.95 | $5.71 | 14,060,100 |
| 2021-02-17 | $5.74 | $5.74 | $5.74 | $5.74 | $5.51 | 0 |
| 2021-02-16 | $5.74 | $5.74 | $5.74 | $5.74 | $5.51 | 0 |
| 2021-02-15 | $5.74 | $5.74 | $5.74 | $5.74 | $5.51 | 0 |
| 2021-02-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.51 | 0 |
| 2021-02-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.51 | 0 |
| 2021-02-10 | $5.87 | $5.92 | $5.69 | $5.74 | $5.51 | 11,673,490 |
| 2021-02-09 | $5.59 | $5.90 | $5.59 | $5.84 | $5.60 | 12,918,020 |
| 2021-02-08 | $6.10 | $6.15 | $5.64 | $5.66 | $5.43 | 15,071,820 |
| 2021-02-05 | $6.06 | $6.24 | $5.96 | $5.97 | $5.73 | 16,464,510 |
| 2021-02-04 | $6.24 | $6.31 | $5.96 | $6.13 | $5.88 | 20,120,710 |
| 2021-02-03 | $5.99 | $6.52 | $5.99 | $6.32 | $6.06 | 30,162,480 |
| 2021-02-02 | $5.95 | $6.00 | $5.83 | $5.94 | $5.70 | 7,572,570 |
| 2021-02-01 | $5.84 | $6.06 | $5.84 | $5.99 | $5.74 | 7,926,180 |
| 2021-01-29 | $6.05 | $6.11 | $5.78 | $5.88 | $5.64 | 10,229,830 |
| 2021-01-28 | $6.08 | $6.26 | $5.99 | $6.04 | $5.79 | 10,055,450 |
| 2021-01-27 | $6.19 | $6.29 | $6.05 | $6.12 | $5.87 | 11,357,240 |
| 2021-01-26 | $6.33 | $6.43 | $6.15 | $6.19 | $5.94 | 11,088,570 |
| 2021-01-25 | $6.41 | $6.47 | $6.25 | $6.35 | $6.09 | 13,742,090 |
| 2021-01-22 | $6.46 | $6.62 | $6.36 | $6.46 | $6.20 | 15,972,020 |
| 2021-01-21 | $6.49 | $6.97 | $6.48 | $6.56 | $6.29 | 25,835,220 |
| 2021-01-20 | $6.47 | $6.57 | $6.36 | $6.44 | $6.18 | 13,833,800 |
| 2021-01-19 | $6.25 | $6.57 | $6.22 | $6.47 | $6.21 | 20,831,870 |
| 2021-01-18 | $6.24 | $6.42 | $6.16 | $6.26 | $6.00 | 18,273,300 |
| 2021-01-15 | $5.99 | $6.29 | $5.96 | $6.24 | $5.98 | 16,961,440 |
| 2021-01-14 | $5.81 | $6.09 | $5.81 | $6.03 | $5.78 | 15,822,950 |
| 2021-01-13 | $5.90 | $6.08 | $5.86 | $5.97 | $5.73 | 20,141,210 |
| 2021-01-12 | $5.64 | $5.99 | $5.58 | $5.88 | $5.64 | 21,348,880 |
| 2021-01-11 | $5.78 | $5.78 | $5.56 | $5.67 | $5.44 | 13,771,810 |
| 2021-01-08 | $5.72 | $5.91 | $5.61 | $5.78 | $5.54 | 12,715,600 |
| 2021-01-07 | $6.03 | $6.03 | $5.68 | $5.81 | $5.57 | 19,900,050 |
| 2021-01-06 | $6.33 | $6.37 | $5.98 | $6.01 | $5.76 | 21,171,860 |
| 2021-01-05 | $6.47 | $6.47 | $6.27 | $6.31 | $6.05 | 16,374,970 |
| 2021-01-04 | $6.41 | $6.52 | $6.35 | $6.51 | $6.24 | 16,334,310 |
| 2021-01-01 | $6.36 | $6.36 | $6.36 | $6.36 | $6.10 | 0 |
| 2020-12-31 | $6.31 | $6.50 | $6.27 | $6.36 | $6.10 | 11,247,960 |
| 2020-12-30 | $6.33 | $6.42 | $6.25 | $6.29 | $6.03 | 11,252,900 |
| 2020-12-29 | $6.33 | $6.47 | $6.24 | $6.26 | $6.00 | 13,222,890 |
| 2020-12-28 | $6.39 | $6.45 | $6.20 | $6.28 | $6.02 | 13,149,960 |
| 2020-12-25 | $6.37 | $6.57 | $6.32 | $6.41 | $6.15 | 13,951,540 |
| 2020-12-24 | $6.72 | $6.76 | $6.35 | $6.37 | $6.11 | 23,575,140 |
| 2020-12-23 | $6.67 | $6.96 | $6.65 | $6.84 | $6.56 | 26,799,070 |
| 2020-12-22 | $6.56 | $6.82 | $6.44 | $6.65 | $6.38 | 24,848,660 |
| 2020-12-21 | $6.65 | $6.72 | $6.56 | $6.58 | $6.31 | 15,738,070 |
| 2020-12-18 | $6.72 | $6.82 | $6.66 | $6.66 | $6.39 | 14,728,630 |
| 2020-12-17 | $6.66 | $6.82 | $6.45 | $6.73 | $6.45 | 20,855,060 |
| 2020-12-16 | $6.82 | $6.85 | $6.60 | $6.64 | $6.37 | 17,573,820 |
| 2020-12-15 | $6.85 | $7.02 | $6.81 | $6.83 | $6.55 | 15,939,410 |
| 2020-12-14 | $6.80 | $6.91 | $6.65 | $6.89 | $6.61 | 17,622,100 |
| 2020-12-11 | $6.86 | $6.92 | $6.62 | $6.75 | $6.47 | 22,417,330 |
| 2020-12-10 | $7.00 | $7.14 | $6.89 | $6.94 | $6.66 | 19,984,760 |
| 2020-12-09 | $7.13 | $7.16 | $6.87 | $6.90 | $6.62 | 23,634,850 |
| 2020-12-08 | $7.12 | $7.22 | $7.06 | $7.15 | $6.86 | 17,427,690 |
| 2020-12-07 | $7.64 | $7.66 | $7.13 | $7.15 | $6.86 | 32,424,410 |
| 2020-12-04 | $7.59 | $7.69 | $7.53 | $7.61 | $7.30 | 18,506,260 |
| 2020-12-03 | $7.90 | $7.93 | $7.62 | $7.66 | $7.35 | 34,639,290 |
| 2020-12-02 | $7.93 | $8.36 | $7.93 | $8.17 | $7.84 | 46,464,860 |
| 2020-12-01 | $7.56 | $7.83 | $7.51 | $7.79 | $7.47 | 27,251,210 |
| 2020-11-30 | $7.57 | $7.72 | $7.39 | $7.58 | $7.27 | 21,259,410 |
| 2020-11-27 | $7.58 | $7.82 | $7.52 | $7.62 | $7.31 | 22,161,650 |
| 2020-11-26 | $7.50 | $7.74 | $7.45 | $7.69 | $7.38 | 27,391,870 |
| 2020-11-25 | $7.83 | $7.89 | $7.53 | $7.53 | $7.22 | 28,259,080 |
| 2020-11-24 | $8.11 | $8.17 | $7.74 | $7.84 | $7.52 | 43,261,620 |
| 2020-11-23 | $8.61 | $8.98 | $8.30 | $8.32 | $7.98 | 46,733,640 |
| 2020-11-20 | $8.29 | $8.49 | $8.06 | $8.48 | $8.13 | 42,338,750 |
| 2020-11-19 | $8.21 | $8.66 | $8.17 | $8.43 | $8.08 | 54,000,630 |
| 2020-11-18 | $7.91 | $8.86 | $7.82 | $8.42 | $8.08 | 73,037,940 |
| 2020-11-17 | $7.70 | $8.06 | $7.44 | $8.06 | $7.73 | 52,015,300 |
| 2020-11-16 | $7.86 | $7.86 | $7.61 | $7.67 | $7.36 | 23,464,750 |
| 2020-11-13 | $7.99 | $8.04 | $7.73 | $7.83 | $7.51 | 25,641,320 |
| 2020-11-12 | $8.00 | $8.08 | $7.86 | $7.94 | $7.62 | 27,569,540 |
| 2020-11-11 | $8.30 | $8.35 | $7.90 | $7.90 | $7.58 | 35,986,400 |
| 2020-11-10 | $8.88 | $8.88 | $8.15 | $8.31 | $7.97 | 50,935,100 |
| 2020-11-09 | $8.74 | $8.99 | $8.65 | $8.91 | $8.55 | 56,770,190 |
| 2020-11-06 | $9.50 | $9.89 | $8.64 | $8.72 | $8.36 | 83,993,090 |
| 2020-11-05 | $10.00 | $10.38 | $9.27 | $9.75 | $9.35 | 110,113,390 |
| 2020-11-04 | $10.45 | $11.95 | $9.80 | $10.19 | $9.77 | 145,857,580 |
| 2020-11-03 | $9.72 | $9.96 | $9.51 | $9.96 | $9.55 | 27,646,360 |
| 2020-11-02 | $6.89 | $8.30 | $6.89 | $8.30 | $7.96 | 49,844,820 |
| 2020-10-30 | $7.38 | $7.48 | $6.90 | $6.92 | $6.64 | 23,705,430 |
| 2020-10-29 | $6.96 | $7.54 | $6.90 | $7.39 | $7.09 | 25,415,920 |
| 2020-10-28 | $7.00 | $7.15 | $6.79 | $7.12 | $6.83 | 13,681,270 |
| 2020-10-27 | $7.11 | $7.18 | $6.88 | $6.99 | $6.70 | 14,562,360 |
| 2020-10-26 | $6.85 | $7.21 | $6.74 | $7.19 | $6.90 | 18,349,620 |
| 2020-10-23 | $6.94 | $7.02 | $6.75 | $6.78 | $6.50 | 12,169,670 |
| 2020-10-22 | $7.10 | $7.14 | $6.87 | $6.91 | $6.63 | 15,013,380 |
| 2020-10-21 | $7.33 | $7.35 | $7.07 | $7.10 | $6.81 | 12,357,960 |
| 2020-10-20 | $7.24 | $7.34 | $7.18 | $7.29 | $6.99 | 10,801,510 |
| 2020-10-19 | $7.33 | $7.36 | $7.18 | $7.23 | $6.93 | 12,672,130 |
| 2020-10-16 | $7.17 | $7.39 | $7.17 | $7.30 | $7.00 | 14,817,490 |
| 2020-10-15 | $7.40 | $7.48 | $7.20 | $7.29 | $6.99 | 16,289,260 |
| 2020-10-14 | $7.28 | $7.46 | $7.21 | $7.29 | $6.99 | 24,400,560 |
| 2020-10-13 | $7.06 | $7.44 | $7.02 | $7.27 | $6.97 | 28,830,940 |
| 2020-10-12 | $6.67 | $7.13 | $6.67 | $7.07 | $6.78 | 26,002,820 |
| 2020-10-09 | $6.35 | $6.74 | $6.34 | $6.67 | $6.40 | 14,233,250 |
| 2020-10-08 | $6.24 | $6.24 | $6.24 | $6.24 | $5.98 | 0 |
| 2020-10-07 | $6.24 | $6.24 | $6.24 | $6.24 | $5.98 | 0 |
| 2020-10-06 | $6.24 | $6.24 | $6.24 | $6.24 | $5.98 | 0 |
| 2020-10-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.98 | 0 |
| 2020-10-02 | $6.24 | $6.24 | $6.24 | $6.24 | $5.98 | 0 |
| 2020-10-01 | $6.24 | $6.24 | $6.24 | $6.24 | $5.98 | 0 |
| 2020-09-30 | $6.32 | $6.34 | $6.20 | $6.24 | $5.98 | 6,602,780 |
| 2020-09-29 | $6.11 | $6.49 | $6.07 | $6.27 | $6.01 | 12,071,440 |
| 2020-09-28 | $6.25 | $6.34 | $6.01 | $6.09 | $5.84 | 8,457,100 |
| 2020-09-25 | $6.32 | $6.43 | $6.22 | $6.25 | $5.99 | 12,403,630 |
| 2020-09-24 | $6.73 | $6.81 | $6.30 | $6.36 | $6.10 | 24,375,050 |
| 2020-09-23 | $6.68 | $6.91 | $6.56 | $6.79 | $6.51 | 27,231,580 |
| 2020-09-22 | $6.49 | $6.86 | $6.49 | $6.80 | $6.52 | 21,629,820 |
| 2020-09-21 | $6.55 | $6.94 | $6.55 | $6.72 | $6.44 | 20,712,650 |
| 2020-09-18 | $6.57 | $6.73 | $6.36 | $6.59 | $6.32 | 16,758,080 |
| 2020-09-17 | $6.51 | $6.69 | $6.43 | $6.57 | $6.30 | 15,501,970 |
| 2020-09-16 | $6.73 | $6.80 | $6.50 | $6.56 | $6.29 | 18,848,350 |
| 2020-09-15 | $6.79 | $6.88 | $6.59 | $6.70 | $6.43 | 19,159,080 |
| 2020-09-14 | $6.41 | $6.86 | $6.30 | $6.79 | $6.51 | 30,412,090 |
| 2020-09-11 | $5.74 | $6.40 | $5.68 | $6.34 | $6.08 | 28,585,730 |
| 2020-09-10 | $6.52 | $6.62 | $5.78 | $5.86 | $5.62 | 33,602,680 |
| 2020-09-09 | $6.98 | $7.47 | $6.45 | $6.66 | $6.39 | 45,588,290 |
| 2020-09-08 | $6.70 | $7.16 | $6.60 | $7.11 | $6.82 | 35,267,120 |
| 2020-09-07 | $6.60 | $7.06 | $6.53 | $6.75 | $6.47 | 40,001,140 |
| 2020-09-04 | $6.18 | $6.67 | $6.11 | $6.63 | $6.36 | 33,480,780 |
| 2020-09-03 | $6.45 | $6.56 | $6.21 | $6.32 | $6.06 | 28,903,840 |
| 2020-09-02 | $6.24 | $6.67 | $6.11 | $6.43 | $6.17 | 41,017,720 |
| 2020-09-01 | $6.09 | $6.25 | $5.99 | $6.25 | $5.99 | 22,219,670 |
| 2020-08-31 | $6.10 | $6.23 | $6.01 | $6.04 | $5.79 | 19,027,200 |
| 2020-08-28 | $6.20 | $6.35 | $6.00 | $6.13 | $5.88 | 30,818,800 |
| 2020-08-27 | $5.93 | $6.32 | $5.72 | $6.20 | $5.95 | 34,629,380 |
| 2020-08-26 | $5.85 | $6.10 | $5.75 | $5.86 | $5.62 | 25,393,580 |
| 2020-08-25 | $5.59 | $5.92 | $5.59 | $5.84 | $5.60 | 18,205,710 |
| 2020-08-24 | $5.51 | $5.73 | $5.43 | $5.64 | $5.41 | 11,037,610 |
| 2020-08-21 | $5.42 | $5.52 | $5.41 | $5.46 | $5.24 | 4,137,200 |
| 2020-08-20 | $5.44 | $5.55 | $5.39 | $5.43 | $5.21 | 4,694,090 |
| 2020-08-19 | $5.53 | $5.65 | $5.45 | $5.48 | $5.26 | 5,747,550 |
| 2020-08-18 | $5.53 | $5.59 | $5.50 | $5.54 | $5.31 | 4,663,310 |
| 2020-08-17 | $5.46 | $5.56 | $5.45 | $5.54 | $5.31 | 8,576,920 |
| 2020-08-14 | $5.31 | $5.42 | $5.29 | $5.41 | $5.19 | 4,319,440 |
| 2020-08-13 | $5.28 | $5.36 | $5.28 | $5.31 | $5.09 | 4,640,080 |
| 2020-08-12 | $5.37 | $5.37 | $5.15 | $5.28 | $5.06 | 10,655,240 |
| 2020-08-11 | $5.56 | $5.63 | $5.36 | $5.42 | $5.20 | 15,211,780 |
| 2020-08-10 | $5.56 | $5.72 | $5.54 | $5.68 | $5.45 | 6,109,540 |
| 2020-08-07 | $5.66 | $5.70 | $5.48 | $5.57 | $5.34 | 6,435,840 |
| 2020-08-06 | $5.75 | $5.75 | $5.61 | $5.67 | $5.44 | 6,014,500 |
| 2020-08-05 | $5.72 | $5.80 | $5.62 | $5.73 | $5.50 | 6,865,670 |
| 2020-08-04 | $5.84 | $5.85 | $5.61 | $5.72 | $5.49 | 13,596,930 |
| 2020-08-03 | $5.51 | $5.92 | $5.46 | $5.82 | $5.58 | 24,516,370 |
| 2020-07-31 | $5.61 | $5.61 | $5.40 | $5.49 | $5.27 | 21,971,790 |
| 2020-07-30 | $5.75 | $5.87 | $5.65 | $5.65 | $5.42 | 25,244,200 |
| 2020-07-29 | $5.58 | $5.74 | $5.53 | $5.72 | $5.49 | 6,843,570 |
| 2020-07-28 | $5.50 | $5.64 | $5.50 | $5.59 | $5.36 | 5,052,740 |
| 2020-07-27 | $5.59 | $5.62 | $5.41 | $5.48 | $5.26 | 5,552,020 |
| 2020-07-24 | $5.86 | $6.03 | $5.55 | $5.55 | $5.32 | 10,727,760 |
| 2020-07-23 | $5.72 | $5.91 | $5.59 | $5.90 | $5.66 | 9,579,340 |
| 2020-07-22 | $5.82 | $5.85 | $5.66 | $5.77 | $5.53 | 5,537,640 |
| 2020-07-21 | $5.79 | $5.87 | $5.75 | $5.80 | $5.56 | 4,265,080 |
| 2020-07-20 | $5.66 | $5.79 | $5.66 | $5.78 | $5.54 | 6,031,810 |
| 2020-07-17 | $5.82 | $5.86 | $5.55 | $5.63 | $5.40 | 11,399,070 |
| 2020-07-16 | $5.95 | $6.01 | $5.68 | $5.83 | $5.59 | 12,011,950 |
| 2020-07-15 | $5.98 | $6.09 | $5.79 | $5.95 | $5.71 | 12,208,190 |
| 2020-07-14 | $6.11 | $6.11 | $5.89 | $5.95 | $5.71 | 12,046,990 |
| 2020-07-13 | $5.91 | $6.02 | $5.82 | $5.99 | $5.74 | 13,170,450 |
| 2020-07-10 | $5.88 | $6.09 | $5.83 | $5.92 | $5.68 | 18,259,440 |
| 2020-07-09 | $5.82 | $5.96 | $5.70 | $5.87 | $5.63 | 20,155,900 |
| 2020-07-08 | $5.36 | $5.75 | $5.34 | $5.69 | $5.46 | 20,663,890 |
| 2020-07-07 | $5.30 | $5.44 | $5.27 | $5.33 | $5.11 | 12,397,090 |
| 2020-07-06 | $5.08 | $5.33 | $5.08 | $5.29 | $5.07 | 15,007,530 |
| 2020-07-03 | $5.03 | $5.11 | $5.02 | $5.07 | $4.86 | 7,774,620 |
| 2020-07-02 | $5.00 | $5.06 | $4.99 | $5.04 | $4.83 | 7,238,380 |
| 2020-07-01 | $4.89 | $5.05 | $4.85 | $5.02 | $4.81 | 9,897,520 |
| 2020-06-30 | $4.91 | $4.91 | $4.87 | $4.88 | $4.68 | 3,892,920 |
| 2020-06-29 | $4.99 | $4.99 | $4.81 | $4.89 | $4.69 | 7,760,660 |
| 2020-06-26 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2020-06-25 | $5.00 | $5.00 | $5.00 | $5.00 | $4.80 | 0 |
| 2020-06-24 | $4.91 | $5.04 | $4.85 | $5.00 | $4.80 | 11,607,090 |
| 2020-06-23 | $4.90 | $4.93 | $4.87 | $4.92 | $4.72 | 3,389,620 |
| 2020-06-22 | $4.91 | $4.93 | $4.87 | $4.90 | $4.70 | 4,719,180 |
| 2020-06-19 | $4.87 | $4.95 | $4.85 | $4.90 | $4.70 | 5,433,050 |
| 2020-06-18 | $4.84 | $4.89 | $4.81 | $4.87 | $4.67 | 3,449,000 |
| 2020-06-17 | $4.86 | $4.87 | $4.81 | $4.86 | $4.66 | 3,874,390 |
| 2020-06-16 | $4.79 | $4.86 | $4.79 | $4.86 | $4.66 | 5,401,750 |
| 2020-06-15 | $4.79 | $4.85 | $4.75 | $4.79 | $4.59 | 4,150,860 |
| 2020-06-12 | $4.80 | $4.83 | $4.76 | $4.79 | $4.59 | 4,329,730 |
| 2020-06-11 | $4.88 | $4.90 | $4.80 | $4.84 | $4.64 | 5,381,330 |
| 2020-06-10 | $4.94 | $4.94 | $4.87 | $4.87 | $4.67 | 2,896,000 |
| 2020-06-09 | $4.93 | $4.93 | $4.89 | $4.93 | $4.73 | 3,327,290 |
| 2020-06-08 | $5.00 | $5.01 | $4.90 | $4.91 | $4.71 | 4,972,030 |
| 2020-06-05 | $4.94 | $4.99 | $4.90 | $4.99 | $4.79 | 5,949,890 |
| 2020-06-04 | $4.93 | $4.97 | $4.90 | $4.94 | $4.74 | 3,902,530 |
| 2020-06-03 | $4.92 | $4.96 | $4.89 | $4.91 | $4.71 | 4,677,840 |
| 2020-06-02 | $4.89 | $4.96 | $4.87 | $4.92 | $4.72 | 5,908,610 |
| 2020-06-01 | $4.80 | $4.89 | $4.79 | $4.88 | $4.68 | 5,754,570 |
| 2020-05-29 | $4.81 | $4.87 | $4.78 | $4.79 | $4.59 | 5,898,390 |
| 2020-05-28 | $4.86 | $4.88 | $4.75 | $4.84 | $4.64 | 4,124,510 |
| 2020-05-27 | $4.88 | $4.92 | $4.80 | $4.82 | $4.62 | 3,935,740 |
| 2020-05-26 | $4.82 | $4.89 | $4.82 | $4.89 | $4.69 | 3,210,200 |
| 2020-05-25 | $4.80 | $4.87 | $4.77 | $4.81 | $4.61 | 4,259,260 |
| 2020-05-22 | $5.08 | $5.14 | $4.81 | $4.82 | $4.62 | 15,525,480 |
| 2020-05-21 | $5.21 | $5.36 | $5.13 | $5.14 | $4.93 | 15,239,070 |
| 2020-05-20 | $5.20 | $5.22 | $5.11 | $5.16 | $4.95 | 6,533,570 |
| 2020-05-19 | $5.16 | $5.25 | $5.09 | $5.24 | $5.03 | 9,525,280 |
| 2020-05-18 | $5.21 | $5.24 | $5.11 | $5.13 | $4.92 | 7,898,050 |
| 2020-05-15 | $5.20 | $5.37 | $5.18 | $5.26 | $5.04 | 12,286,020 |
| 2020-05-14 | $5.24 | $5.30 | $5.10 | $5.18 | $4.97 | 10,297,480 |
| 2020-05-13 | $5.25 | $5.33 | $5.21 | $5.31 | $5.09 | 7,542,220 |
| 2020-05-12 | $5.14 | $5.39 | $5.10 | $5.33 | $5.11 | 13,749,280 |
| 2020-05-11 | $5.14 | $5.19 | $5.06 | $5.14 | $4.93 | 8,460,560 |
| 2020-05-08 | $5.26 | $5.34 | $5.15 | $5.19 | $4.98 | 12,972,760 |
| 2020-05-07 | $5.16 | $5.19 | $5.06 | $5.17 | $4.96 | 11,139,630 |
| 2020-05-06 | $5.00 | $5.23 | $4.95 | $5.21 | $5.00 | 13,947,600 |
| 2020-05-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.86 | 0 |
| 2020-05-04 | $5.07 | $5.07 | $5.07 | $5.07 | $4.86 | 0 |
| 2020-05-01 | $5.07 | $5.07 | $5.07 | $5.07 | $4.86 | 0 |
| 2020-04-30 | $5.01 | $5.16 | $4.98 | $5.07 | $4.86 | 16,168,970 |
| 2020-04-29 | $5.03 | $5.11 | $4.90 | $5.05 | $4.84 | 17,781,380 |
| 2020-04-28 | $5.15 | $5.26 | $4.97 | $5.04 | $4.83 | 27,881,190 |
| 2020-04-27 | $4.75 | $5.15 | $4.74 | $5.15 | $4.94 | 27,087,990 |
| 2020-04-24 | $4.89 | $4.89 | $4.67 | $4.68 | $4.49 | 5,240,140 |
| 2020-04-23 | $4.93 | $4.97 | $4.85 | $4.86 | $4.66 | 4,219,370 |
| 2020-04-22 | $4.87 | $4.92 | $4.84 | $4.91 | $4.71 | 3,034,730 |
| 2020-04-21 | $4.88 | $4.94 | $4.81 | $4.91 | $4.71 | 4,214,600 |
| 2020-04-20 | $4.93 | $4.93 | $4.82 | $4.91 | $4.71 | 2,899,640 |
| 2020-04-17 | $5.01 | $5.07 | $4.89 | $4.90 | $4.70 | 5,553,900 |
| 2020-04-16 | $4.97 | $5.10 | $4.93 | $5.01 | $4.80 | 7,323,780 |
| 2020-04-15 | $4.92 | $5.07 | $4.90 | $5.02 | $4.81 | 12,710,570 |
| 2020-04-14 | $4.86 | $4.90 | $4.78 | $4.89 | $4.69 | 5,161,660 |
| 2020-04-13 | $4.81 | $4.90 | $4.70 | $4.82 | $4.62 | 3,816,650 |
| 2020-04-10 | $4.94 | $4.96 | $4.78 | $4.80 | $4.60 | 4,850,490 |
| 2020-04-09 | $4.96 | $5.02 | $4.89 | $4.91 | $4.71 | 5,587,000 |
| 2020-04-08 | $4.86 | $4.97 | $4.86 | $4.95 | $4.75 | 4,512,020 |
| 2020-04-07 | $4.85 | $4.93 | $4.82 | $4.90 | $4.70 | 4,895,160 |
| 2020-04-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.59 | 0 |
| 2020-04-03 | $4.79 | $4.95 | $4.73 | $4.79 | $4.59 | 6,000,810 |
| 2020-04-02 | $4.69 | $4.85 | $4.56 | $4.85 | $4.65 | 7,008,960 |
| 2020-04-01 | $4.71 | $4.90 | $4.71 | $4.81 | $4.47 | 4,392,640 |
| 2020-03-31 | $4.80 | $4.85 | $4.74 | $4.76 | $4.43 | 3,849,100 |
| 2020-03-30 | $4.78 | $4.84 | $4.71 | $4.78 | $4.45 | 3,862,470 |
| 2020-03-27 | $4.95 | $5.01 | $4.86 | $4.88 | $4.54 | 4,452,000 |
| 2020-03-26 | $4.89 | $4.96 | $4.85 | $4.87 | $4.53 | 5,995,050 |
| 2020-03-25 | $4.86 | $4.90 | $4.80 | $4.86 | $4.52 | 6,656,630 |
| 2020-03-24 | $4.75 | $4.79 | $4.66 | $4.78 | $4.45 | 4,468,850 |
| 2020-03-23 | $4.69 | $4.82 | $4.65 | $4.67 | $4.34 | 4,954,060 |
| 2020-03-20 | $4.80 | $4.83 | $4.69 | $4.80 | $4.47 | 4,744,620 |
| 2020-03-19 | $4.70 | $4.76 | $4.60 | $4.76 | $4.43 | 7,022,600 |
| 2020-03-18 | $4.82 | $4.91 | $4.68 | $4.69 | $4.36 | 7,068,330 |
| 2020-03-17 | $4.78 | $4.83 | $4.59 | $4.75 | $4.42 | 7,128,460 |
| 2020-03-16 | $4.98 | $5.00 | $4.70 | $4.74 | $4.41 | 8,987,050 |
| 2020-03-13 | $4.70 | $4.98 | $4.65 | $4.92 | $4.58 | 15,319,500 |
| 2020-03-12 | $5.28 | $5.28 | $5.00 | $5.06 | $4.71 | 34,573,050 |
| 2020-03-11 | $5.23 | $5.72 | $5.21 | $5.50 | $5.12 | 47,392,590 |
| 2020-03-10 | $5.08 | $5.21 | $4.96 | $5.20 | $4.84 | 8,207,800 |
| 2020-03-09 | $5.32 | $5.34 | $5.08 | $5.09 | $4.74 | 9,221,630 |
| 2020-03-06 | $5.43 | $5.43 | $5.32 | $5.38 | $5.00 | 8,573,370 |
| 2020-03-05 | $5.46 | $5.52 | $5.32 | $5.47 | $5.09 | 12,059,390 |
| 2020-03-04 | $5.30 | $5.41 | $5.25 | $5.40 | $5.02 | 6,462,550 |
| 2020-03-03 | $5.39 | $5.57 | $5.25 | $5.34 | $4.97 | 9,242,460 |
| 2020-03-02 | $5.18 | $5.39 | $5.16 | $5.33 | $4.96 | 9,823,370 |
| 2020-02-28 | $5.31 | $5.35 | $5.06 | $5.18 | $4.82 | 11,330,800 |
| 2020-02-27 | $5.38 | $5.46 | $5.25 | $5.42 | $5.04 | 8,753,770 |
| 2020-02-26 | $5.33 | $5.74 | $5.30 | $5.39 | $5.01 | 18,509,740 |
| 2020-02-25 | $5.12 | $5.47 | $5.08 | $5.45 | $5.07 | 13,742,760 |
| 2020-02-24 | $5.21 | $5.32 | $5.09 | $5.30 | $4.93 | 10,467,400 |
| 2020-02-21 | $5.18 | $5.28 | $5.15 | $5.23 | $4.87 | 7,608,710 |
| 2020-02-20 | $5.10 | $5.21 | $5.07 | $5.19 | $4.83 | 7,329,270 |
| 2020-02-19 | $4.99 | $5.34 | $4.97 | $5.14 | $4.78 | 12,220,390 |
| 2020-02-18 | $4.92 | $5.05 | $4.89 | $5.04 | $4.69 | 6,496,620 |
| 2020-02-17 | $4.76 | $4.93 | $4.76 | $4.92 | $4.58 | 5,220,880 |
| 2020-02-14 | $4.80 | $4.82 | $4.74 | $4.78 | $4.45 | 3,899,410 |
| 2020-02-13 | $4.84 | $4.87 | $4.50 | $4.81 | $4.47 | 5,154,640 |
| 2020-02-12 | $4.81 | $4.87 | $4.76 | $4.85 | $4.51 | 4,122,720 |
| 2020-02-11 | $4.87 | $4.87 | $4.76 | $4.77 | $4.44 | 4,043,460 |
| 2020-02-10 | $4.80 | $4.86 | $4.75 | $4.84 | $4.50 | 6,298,450 |
| 2020-02-07 | $4.66 | $4.87 | $4.66 | $4.85 | $4.51 | 7,367,600 |
| 2020-02-06 | $4.65 | $4.74 | $4.58 | $4.70 | $4.37 | 7,086,910 |
| 2020-02-05 | $4.55 | $4.72 | $4.53 | $4.66 | $4.34 | 7,285,120 |
| 2020-02-04 | $4.27 | $4.60 | $4.27 | $4.52 | $4.20 | 7,056,530 |
| 2020-02-03 | $4.55 | $4.65 | $4.55 | $4.55 | $4.23 | 5,627,800 |
| 2020-01-31 | $5.05 | $5.05 | $5.05 | $5.05 | $4.70 | 0 |
| 2020-01-30 | $5.05 | $5.05 | $5.05 | $5.05 | $4.70 | 0 |
| 2020-01-29 | $5.05 | $5.05 | $5.05 | $5.05 | $4.70 | 0 |
| 2020-01-28 | $5.05 | $5.05 | $5.05 | $5.05 | $4.70 | 0 |
| 2020-01-27 | $5.05 | $5.05 | $5.05 | $5.05 | $4.70 | 0 |
| 2020-01-24 | $5.05 | $5.05 | $5.05 | $5.05 | $4.70 | 0 |
| 2020-01-23 | $5.20 | $5.23 | $5.01 | $5.05 | $4.70 | 7,072,590 |
| 2020-01-22 | $5.21 | $5.28 | $5.16 | $5.27 | $4.90 | 5,301,600 |
| 2020-01-21 | $5.34 | $5.34 | $5.24 | $5.26 | $4.89 | 3,804,630 |
| 2020-01-20 | $5.30 | $5.36 | $5.21 | $5.36 | $4.99 | 5,003,080 |
| 2020-01-17 | $5.35 | $5.39 | $5.27 | $5.29 | $4.92 | 4,160,990 |
| 2020-01-16 | $5.39 | $5.42 | $5.28 | $5.33 | $4.96 | 5,206,020 |
| 2020-01-15 | $5.46 | $5.52 | $5.34 | $5.35 | $4.98 | 7,657,680 |
| 2020-01-14 | $5.49 | $5.53 | $5.46 | $5.47 | $5.09 | 6,948,010 |
| 2020-01-13 | $5.48 | $5.52 | $5.38 | $5.51 | $5.13 | 10,958,870 |
| 2020-01-10 | $6.00 | $6.00 | $5.54 | $5.55 | $5.16 | 25,718,090 |
| 2020-01-09 | $5.77 | $5.91 | $5.77 | $5.91 | $5.50 | 7,001,790 |
| 2020-01-08 | $5.35 | $5.50 | $5.28 | $5.37 | $5.00 | 8,735,490 |
| 2020-01-07 | $5.41 | $5.48 | $5.33 | $5.39 | $5.01 | 8,100,540 |
| 2020-01-06 | $5.25 | $5.44 | $5.22 | $5.39 | $5.01 | 9,329,190 |
| 2020-01-03 | $5.22 | $5.30 | $5.19 | $5.29 | $4.92 | 6,742,190 |
| 2020-01-02 | $5.14 | $5.21 | $5.11 | $5.19 | $4.83 | 4,376,280 |
| 2020-01-01 | $5.12 | $5.12 | $5.12 | $5.12 | $4.76 | 0 |
| 2019-12-31 | $5.04 | $5.13 | $4.99 | $5.12 | $4.76 | 3,130,990 |
| 2019-12-30 | $5.04 | $5.04 | $4.93 | $5.04 | $4.69 | 4,671,450 |
| 2019-12-27 | $5.14 | $5.16 | $5.06 | $5.08 | $4.73 | 4,435,600 |
| 2019-12-26 | $5.16 | $5.16 | $5.08 | $5.14 | $4.78 | 4,244,470 |
| 2019-12-25 | $5.21 | $5.21 | $5.12 | $5.16 | $4.80 | 3,354,030 |
| 2019-12-24 | $5.14 | $5.20 | $5.08 | $5.20 | $4.84 | 3,212,560 |
| 2019-12-23 | $5.14 | $5.22 | $5.12 | $5.14 | $4.78 | 3,455,930 |
| 2019-12-20 | $5.27 | $5.30 | $5.14 | $5.16 | $4.80 | 6,430,890 |
| 2019-12-19 | $5.35 | $5.35 | $5.19 | $5.26 | $4.89 | 12,004,940 |
| 2019-12-18 | $5.42 | $5.52 | $5.36 | $5.52 | $5.14 | 7,305,430 |
| 2019-12-17 | $5.37 | $5.57 | $5.35 | $5.42 | $5.04 | 7,645,900 |
| 2019-12-16 | $5.36 | $5.42 | $5.29 | $5.39 | $5.01 | 4,831,990 |
| 2019-12-13 | $5.21 | $5.40 | $5.18 | $5.36 | $4.99 | 8,504,180 |
| 2019-12-12 | $5.16 | $5.19 | $5.10 | $5.18 | $4.82 | 2,487,440 |
| 2019-12-11 | $5.16 | $5.19 | $5.13 | $5.17 | $4.81 | 1,827,670 |
| 2019-12-10 | $5.15 | $5.19 | $5.08 | $5.18 | $4.82 | 2,758,570 |
| 2019-12-09 | $5.12 | $5.17 | $5.07 | $5.16 | $4.80 | 2,647,480 |
| 2019-12-06 | $5.02 | $5.13 | $5.01 | $5.11 | $4.75 | 2,758,980 |
| 2019-12-05 | $5.02 | $5.05 | $4.99 | $5.03 | $4.68 | 2,257,580 |
| 2019-12-04 | $4.97 | $5.02 | $4.96 | $5.00 | $4.65 | 1,807,690 |
| 2019-12-03 | $4.90 | $5.02 | $4.87 | $5.00 | $4.65 | 3,077,750 |
| 2019-12-02 | $4.90 | $4.93 | $4.88 | $4.91 | $4.57 | 1,100,300 |
| 2019-11-29 | $4.89 | $4.91 | $4.86 | $4.89 | $4.55 | 975,730 |
| 2019-11-28 | $4.90 | $4.93 | $4.87 | $4.89 | $4.55 | 840,400 |
| 2019-11-27 | $4.92 | $4.93 | $4.87 | $4.90 | $4.56 | 1,746,620 |
| 2019-11-26 | $4.93 | $4.96 | $4.90 | $4.94 | $4.60 | 1,209,410 |
| 2019-11-25 | $4.96 | $4.96 | $4.86 | $4.93 | $4.59 | 1,755,740 |
| 2019-11-22 | $5.00 | $5.02 | $4.93 | $4.95 | $4.60 | 2,616,310 |
| 2019-11-21 | $4.89 | $5.03 | $4.89 | $5.02 | $4.67 | 2,389,810 |
| 2019-11-20 | $4.95 | $4.99 | $4.90 | $4.91 | $4.57 | 1,701,500 |
| 2019-11-19 | $4.92 | $4.98 | $4.89 | $4.98 | $4.63 | 2,324,080 |
| 2019-11-18 | $4.90 | $4.93 | $4.85 | $4.91 | $4.57 | 1,779,390 |
| 2019-11-15 | $4.92 | $4.96 | $4.91 | $4.92 | $4.58 | 1,567,760 |
| 2019-11-14 | $4.91 | $4.98 | $4.91 | $4.97 | $4.62 | 976,330 |
| 2019-11-13 | $4.96 | $5.00 | $4.91 | $4.93 | $4.59 | 1,341,000 |
| 2019-11-12 | $4.99 | $4.99 | $4.90 | $4.99 | $4.64 | 1,790,750 |
| 2019-11-11 | $5.08 | $5.09 | $4.95 | $4.96 | $4.61 | 3,883,400 |
| 2019-11-08 | $5.13 | $5.18 | $5.09 | $5.09 | $4.74 | 2,283,200 |
| 2019-11-07 | $5.08 | $5.13 | $5.08 | $5.10 | $4.74 | 2,231,630 |
| 2019-11-06 | $5.19 | $5.23 | $5.06 | $5.09 | $4.74 | 3,733,370 |
| 2019-11-05 | $5.23 | $5.26 | $5.17 | $5.19 | $4.83 | 2,091,730 |
| 2019-11-04 | $5.26 | $5.31 | $5.22 | $5.22 | $4.86 | 1,993,890 |
| 2019-11-01 | $5.15 | $5.27 | $5.15 | $5.25 | $4.88 | 2,714,830 |
| 2019-10-31 | $5.19 | $5.23 | $5.13 | $5.19 | $4.83 | 2,601,920 |
| 2019-10-30 | $5.29 | $5.29 | $5.17 | $5.19 | $4.83 | 3,872,400 |
| 2019-10-29 | $5.39 | $5.44 | $5.25 | $5.27 | $4.90 | 3,765,200 |
| 2019-10-28 | $5.38 | $5.46 | $5.33 | $5.41 | $5.03 | 5,382,550 |
| 2019-10-25 | $5.28 | $5.34 | $5.23 | $5.33 | $4.96 | 3,038,590 |
| 2019-10-24 | $5.36 | $5.37 | $5.25 | $5.25 | $4.88 | 4,021,390 |
| 2019-10-23 | $5.40 | $5.45 | $5.33 | $5.39 | $5.01 | 3,050,320 |
| 2019-10-22 | $5.48 | $5.50 | $5.33 | $5.40 | $5.02 | 5,265,790 |
| 2019-10-21 | $5.57 | $5.63 | $5.41 | $5.50 | $5.12 | 7,496,090 |
| 2019-10-18 | $5.45 | $5.55 | $5.40 | $5.55 | $5.16 | 8,855,020 |
| 2019-10-17 | $5.52 | $5.66 | $5.38 | $5.46 | $5.08 | 7,139,250 |
| 2019-10-16 | $5.58 | $5.66 | $5.47 | $5.53 | $5.14 | 8,249,570 |
| 2019-10-15 | $5.32 | $5.87 | $5.27 | $5.60 | $5.21 | 16,088,830 |
| 2019-10-14 | $5.35 | $5.47 | $5.35 | $5.38 | $5.00 | 5,857,310 |
| 2019-10-11 | $5.30 | $5.33 | $5.24 | $5.31 | $4.94 | 3,572,920 |
| 2019-10-10 | $5.26 | $5.32 | $5.19 | $5.30 | $4.93 | 3,288,770 |
| 2019-10-09 | $5.17 | $5.27 | $5.12 | $5.25 | $4.88 | 2,272,270 |
| 2019-10-08 | $5.18 | $5.25 | $5.16 | $5.18 | $4.82 | 2,811,880 |
| 2019-10-07 | $5.15 | $5.15 | $5.15 | $5.15 | $4.79 | 0 |
| 2019-10-04 | $5.15 | $5.15 | $5.15 | $5.15 | $4.79 | 0 |
| 2019-10-03 | $5.15 | $5.15 | $5.15 | $5.15 | $4.79 | 0 |
| 2019-10-02 | $5.15 | $5.15 | $5.15 | $5.15 | $4.79 | 0 |
| 2019-10-01 | $5.15 | $5.15 | $5.15 | $5.15 | $4.79 | 0 |
| 2019-09-30 | $5.21 | $5.27 | $5.14 | $5.15 | $4.79 | 3,262,400 |
| 2019-09-27 | $5.21 | $5.28 | $5.19 | $5.23 | $4.87 | 5,015,540 |
| 2019-09-26 | $5.45 | $5.46 | $5.19 | $5.19 | $4.83 | 7,295,200 |
| 2019-09-25 | $5.53 | $5.53 | $5.39 | $5.40 | $5.02 | 7,515,110 |
| 2019-09-24 | $5.55 | $5.66 | $5.55 | $5.57 | $5.18 | 8,110,890 |
| 2019-09-23 | $5.70 | $5.71 | $5.52 | $5.58 | $5.19 | 9,886,550 |
| 2019-09-20 | $5.75 | $5.83 | $5.64 | $5.69 | $5.29 | 18,306,810 |
| 2019-09-19 | $6.10 | $6.24 | $5.80 | $5.83 | $5.42 | 39,599,190 |
| 2019-09-18 | $5.50 | $5.94 | $5.50 | $5.94 | $5.53 | 5,921,920 |
| 2019-09-17 | $5.56 | $5.56 | $5.38 | $5.40 | $5.02 | 8,468,120 |
| 2019-09-16 | $5.67 | $5.70 | $5.59 | $5.68 | $5.19 | 7,157,110 |
| 2019-09-13 | $5.65 | $5.65 | $5.65 | $5.65 | $5.16 | 0 |
| 2019-09-12 | $5.55 | $5.69 | $5.54 | $5.65 | $5.16 | 10,019,810 |
| 2019-09-11 | $5.56 | $5.59 | $5.51 | $5.54 | $5.06 | 7,001,310 |
| 2019-09-10 | $5.53 | $5.62 | $5.48 | $5.56 | $5.08 | 8,793,240 |
| 2019-09-09 | $5.49 | $5.53 | $5.43 | $5.52 | $5.04 | 7,491,290 |
| 2019-09-06 | $5.39 | $5.48 | $5.36 | $5.45 | $4.98 | 8,206,190 |
| 2019-09-05 | $5.37 | $5.45 | $5.34 | $5.36 | $4.90 | 7,600,070 |
| 2019-09-04 | $5.30 | $5.34 | $5.27 | $5.34 | $4.88 | 5,470,880 |
| 2019-09-03 | $5.31 | $5.33 | $5.24 | $5.30 | $4.84 | 6,129,710 |
| 2019-09-02 | $5.18 | $5.31 | $5.16 | $5.30 | $4.84 | 5,513,490 |
| 2019-08-30 | $5.32 | $5.36 | $5.15 | $5.18 | $4.73 | 6,693,590 |
| 2019-08-29 | $5.30 | $5.36 | $5.26 | $5.31 | $4.85 | 6,949,320 |
| 2019-08-28 | $5.39 | $5.55 | $5.33 | $5.33 | $4.87 | 11,357,480 |
| 2019-08-27 | $5.20 | $5.34 | $5.20 | $5.29 | $4.83 | 5,853,440 |
| 2019-08-26 | $5.17 | $5.21 | $5.11 | $5.20 | $4.75 | 4,153,400 |
| 2019-08-23 | $5.30 | $5.36 | $5.24 | $5.30 | $4.84 | 5,160,750 |
| 2019-08-22 | $5.34 | $5.39 | $5.25 | $5.32 | $4.86 | 7,267,540 |
| 2019-08-21 | $5.25 | $5.42 | $5.23 | $5.38 | $4.91 | 9,305,780 |
| 2019-08-20 | $5.33 | $5.37 | $5.23 | $5.25 | $4.80 | 7,933,910 |
| 2019-08-19 | $5.17 | $5.30 | $5.16 | $5.28 | $4.82 | 7,179,300 |
| 2019-08-16 | $5.15 | $5.19 | $5.10 | $5.13 | $4.69 | 5,025,870 |
| 2019-08-15 | $5.03 | $5.15 | $5.01 | $5.13 | $4.69 | 6,533,750 |
| 2019-08-14 | $5.24 | $5.28 | $5.12 | $5.17 | $4.72 | 6,449,050 |
| 2019-08-13 | $5.20 | $5.24 | $5.13 | $5.22 | $4.77 | 5,851,060 |
| 2019-08-12 | $5.10 | $5.21 | $5.05 | $5.20 | $4.75 | 5,318,160 |
| 2019-08-09 | $5.19 | $5.21 | $5.02 | $5.05 | $4.61 | 4,871,830 |
| 2019-08-08 | $5.15 | $5.19 | $5.11 | $5.15 | $4.70 | 4,725,800 |
| 2019-08-07 | $5.20 | $5.25 | $5.11 | $5.11 | $4.67 | 5,457,560 |
| 2019-08-06 | $5.20 | $5.38 | $5.02 | $5.15 | $4.70 | 10,121,830 |
| 2019-08-05 | $5.35 | $5.45 | $5.30 | $5.31 | $4.85 | 7,216,300 |
| 2019-08-02 | $5.31 | $5.35 | $5.23 | $5.29 | $4.83 | 8,956,510 |
| 2019-08-01 | $5.50 | $5.56 | $5.45 | $5.49 | $5.01 | 6,131,910 |
| 2019-07-31 | $5.57 | $5.58 | $5.43 | $5.50 | $5.02 | 7,179,960 |
| 2019-07-30 | $5.56 | $5.64 | $5.54 | $5.60 | $5.11 | 6,810,990 |
| 2019-07-29 | $5.51 | $5.58 | $5.42 | $5.58 | $5.10 | 6,628,970 |
| 2019-07-26 | $5.56 | $5.56 | $5.47 | $5.50 | $5.02 | 5,561,970 |
| 2019-07-25 | $5.58 | $5.60 | $5.49 | $5.55 | $5.07 | 7,424,170 |
| 2019-07-24 | $5.55 | $5.66 | $5.51 | $5.53 | $5.05 | 8,465,850 |
| 2019-07-23 | $5.43 | $5.53 | $5.43 | $5.53 | $5.05 | 7,791,490 |
| 2019-07-22 | $5.61 | $5.65 | $5.35 | $5.40 | $4.93 | 10,531,610 |
| 2019-07-19 | $5.67 | $5.76 | $5.64 | $5.64 | $5.15 | 8,356,770 |
| 2019-07-18 | $5.77 | $5.79 | $5.61 | $5.63 | $5.14 | 13,728,860 |
| 2019-07-17 | $5.91 | $5.94 | $5.77 | $5.83 | $5.33 | 13,140,560 |
| 2019-07-16 | $5.96 | $6.02 | $5.88 | $5.94 | $5.43 | 13,538,640 |
| 2019-07-15 | $5.94 | $6.11 | $5.80 | $6.01 | $5.49 | 18,833,250 |
| 2019-07-12 | $5.92 | $5.97 | $5.77 | $5.95 | $5.43 | 16,093,280 |
| 2019-07-11 | $6.02 | $6.12 | $5.82 | $5.91 | $5.40 | 19,914,390 |
| 2019-07-10 | $6.05 | $6.12 | $5.93 | $6.00 | $5.48 | 23,021,820 |
| 2019-07-09 | $6.25 | $6.29 | $5.97 | $6.07 | $5.54 | 35,920,330 |
| 2019-07-08 | $6.55 | $6.59 | $6.34 | $6.34 | $5.79 | 62,751,370 |
| 2019-07-05 | $6.70 | $7.48 | $6.70 | $7.04 | $6.43 | 75,936,380 |
| 2019-07-04 | $8.21 | $8.21 | $6.80 | $6.80 | $6.21 | 82,225,280 |
| 2019-07-03 | $7.16 | $7.46 | $7.16 | $7.46 | $6.81 | 19,925,860 |
| 2019-07-02 | $6.78 | $6.78 | $6.61 | $6.78 | $6.19 | 22,867,310 |
| 2019-07-01 | $5.68 | $6.16 | $5.61 | $6.16 | $5.63 | 13,807,010 |
| 2019-06-28 | $5.36 | $5.70 | $5.19 | $5.60 | $5.11 | 13,134,250 |
| 2019-06-27 | $5.33 | $5.43 | $5.33 | $5.36 | $4.90 | 4,972,740 |
| 2019-06-26 | $5.45 | $5.45 | $5.29 | $5.31 | $4.85 | 5,669,070 |
| 2019-06-25 | $5.57 | $5.63 | $5.32 | $5.42 | $4.95 | 9,726,830 |
| 2019-06-24 | $5.70 | $5.88 | $5.53 | $5.61 | $5.12 | 8,692,660 |
| 2019-06-21 | $5.78 | $5.87 | $5.60 | $5.76 | $5.26 | 9,789,230 |
| 2019-06-20 | $5.67 | $5.95 | $5.67 | $5.76 | $5.26 | 15,951,750 |
| 2019-06-19 | $5.74 | $5.91 | $5.57 | $5.65 | $5.16 | 18,575,070 |
| 2019-06-18 | $5.08 | $5.53 | $5.02 | $5.53 | $5.05 | 6,404,310 |
| 2019-06-17 | $5.07 | $5.10 | $4.96 | $5.03 | $4.59 | 2,718,160 |
| 2019-06-14 | $5.17 | $5.22 | $5.04 | $5.08 | $4.64 | 2,486,940 |
| 2019-06-13 | $5.18 | $5.19 | $5.11 | $5.17 | $4.72 | 2,043,980 |
| 2019-06-12 | $5.13 | $5.22 | $5.12 | $5.18 | $4.73 | 2,366,630 |
| 2019-06-11 | $5.02 | $5.16 | $4.97 | $5.15 | $4.70 | 3,180,900 |
| 2019-06-10 | $5.01 | $5.08 | $4.94 | $5.00 | $4.57 | 2,997,250 |
| 2019-06-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.59 | 0 |
| 2019-06-06 | $5.24 | $5.24 | $4.99 | $5.02 | $4.59 | 5,146,270 |
| 2019-06-05 | $5.38 | $5.55 | $5.21 | $5.24 | $4.79 | 4,719,770 |
| 2019-06-04 | $5.24 | $5.35 | $5.20 | $5.23 | $4.78 | 2,306,090 |
| 2019-06-03 | $5.35 | $5.48 | $5.22 | $5.24 | $4.79 | 3,510,510 |
| 2019-05-31 | $5.25 | $5.39 | $5.25 | $5.33 | $4.87 | 2,756,190 |
| 2019-05-30 | $5.42 | $5.42 | $5.20 | $5.25 | $4.80 | 4,057,310 |
| 2019-05-29 | $5.42 | $5.47 | $5.35 | $5.38 | $4.91 | 3,176,550 |
| 2019-05-28 | $5.47 | $5.49 | $5.38 | $5.42 | $4.95 | 1,883,500 |
| 2019-05-27 | $5.32 | $5.48 | $5.21 | $5.42 | $4.95 | 3,339,060 |
| 2019-05-24 | $5.18 | $5.32 | $5.16 | $5.25 | $4.80 | 1,798,510 |
| 2019-05-23 | $5.26 | $5.33 | $5.19 | $5.21 | $4.76 | 2,211,050 |
| 2019-05-22 | $5.38 | $5.43 | $5.21 | $5.32 | $4.86 | 2,409,400 |
| 2019-05-21 | $5.30 | $5.50 | $5.23 | $5.41 | $4.94 | 3,128,190 |
| 2019-05-20 | $5.29 | $5.30 | $5.15 | $5.23 | $4.78 | 3,083,500 |
| 2019-05-17 | $5.47 | $5.55 | $5.19 | $5.23 | $4.78 | 3,656,380 |
| 2019-05-16 | $5.44 | $5.55 | $5.44 | $5.50 | $5.02 | 2,239,110 |
| 2019-05-15 | $5.39 | $5.46 | $5.39 | $5.41 | $4.94 | 2,240,860 |
| 2019-05-14 | $5.38 | $5.51 | $5.35 | $5.36 | $4.90 | 2,330,400 |
| 2019-05-13 | $5.40 | $5.49 | $5.35 | $5.47 | $5.00 | 2,995,990 |
| 2019-05-10 | $5.28 | $5.45 | $5.28 | $5.44 | $4.97 | 4,280,830 |
| 2019-05-09 | $5.26 | $5.40 | $5.26 | $5.28 | $4.82 | 2,141,450 |
| 2019-05-08 | $5.17 | $5.32 | $5.08 | $5.28 | $4.82 | 3,513,290 |
| 2019-05-07 | $5.13 | $5.24 | $5.10 | $5.21 | $4.76 | 4,719,490 |
| 2019-05-06 | $5.53 | $5.53 | $5.06 | $5.06 | $4.62 | 8,725,160 |
| 2019-05-03 | $5.62 | $5.62 | $5.62 | $5.62 | $5.13 | 0 |
| 2019-05-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.13 | 0 |
| 2019-05-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.13 | 0 |
| 2019-04-30 | $5.53 | $5.69 | $5.52 | $5.62 | $5.13 | 3,863,610 |
| 2019-04-29 | $5.90 | $5.90 | $5.52 | $5.52 | $5.04 | 5,219,460 |
| 2019-04-26 | $5.86 | $5.98 | $5.84 | $5.86 | $5.35 | 3,726,650 |
| 2019-04-25 | $6.13 | $6.17 | $5.85 | $5.90 | $5.39 | 5,172,850 |
| 2019-04-24 | $6.10 | $6.37 | $5.97 | $6.18 | $5.64 | 6,304,420 |
| 2019-04-23 | $6.42 | $6.46 | $6.08 | $6.15 | $5.53 | 8,476,050 |
| 2019-04-22 | $6.31 | $6.45 | $6.27 | $6.43 | $5.78 | 7,007,340 |
| 2019-04-19 | $6.30 | $6.33 | $6.18 | $6.32 | $5.68 | 3,517,100 |
| 2019-04-18 | $6.38 | $6.39 | $6.23 | $6.26 | $5.63 | 3,176,160 |
| 2019-04-17 | $6.38 | $6.45 | $6.32 | $6.35 | $5.71 | 3,702,390 |
| 2019-04-16 | $6.26 | $6.38 | $6.09 | $6.37 | $5.73 | 5,573,250 |
| 2019-04-15 | $6.64 | $6.69 | $6.23 | $6.24 | $5.61 | 8,745,680 |
| 2019-04-12 | $6.33 | $6.58 | $6.26 | $6.52 | $5.86 | 10,313,890 |
| 2019-04-11 | $6.45 | $6.56 | $6.24 | $6.29 | $5.65 | 6,221,410 |
| 2019-04-10 | $6.45 | $6.57 | $6.28 | $6.48 | $5.82 | 8,210,300 |
| 2019-04-09 | $6.28 | $6.48 | $6.18 | $6.47 | $5.82 | 7,960,420 |
| 2019-04-08 | $6.30 | $6.40 | $6.15 | $6.26 | $5.63 | 5,733,670 |
| 2019-04-05 | $6.29 | $6.29 | $6.29 | $6.29 | $5.65 | 0 |
| 2019-04-04 | $6.34 | $6.39 | $6.20 | $6.29 | $5.65 | 5,959,690 |
| 2019-04-03 | $6.38 | $6.45 | $6.29 | $6.32 | $5.68 | 8,407,020 |
| 2019-04-02 | $6.19 | $6.34 | $6.11 | $6.27 | $5.64 | 8,801,890 |
| 2019-04-01 | $6.03 | $6.19 | $6.03 | $6.18 | $5.55 | 7,950,430 |
| 2019-03-29 | $5.91 | $6.03 | $5.79 | $5.99 | $5.38 | 6,276,330 |
| 2019-03-28 | $5.98 | $6.12 | $5.91 | $5.94 | $5.34 | 4,291,490 |
| 2019-03-27 | $6.12 | $6.19 | $5.81 | $5.98 | $5.38 | 6,078,180 |
| 2019-03-26 | $6.12 | $6.37 | $6.03 | $6.06 | $5.45 | 12,364,030 |
| 2019-03-25 | $6.08 | $6.15 | $6.00 | $6.10 | $5.48 | 5,285,850 |
| 2019-03-22 | $6.07 | $6.13 | $5.95 | $6.12 | $5.50 | 4,198,730 |
| 2019-03-21 | $6.00 | $6.13 | $5.98 | $6.04 | $5.43 | 4,711,290 |
| 2019-03-20 | $6.02 | $6.02 | $5.87 | $5.97 | $5.37 | 3,777,070 |
| 2019-03-19 | $6.03 | $6.05 | $5.96 | $6.02 | $5.41 | 4,633,400 |
| 2019-03-18 | $5.98 | $6.03 | $5.84 | $5.99 | $5.38 | 5,022,180 |
| 2019-03-15 | $5.91 | $6.01 | $5.88 | $5.95 | $5.35 | 3,910,900 |
| 2019-03-14 | $5.98 | $6.09 | $5.80 | $5.91 | $5.31 | 5,304,370 |
| 2019-03-13 | $6.17 | $6.20 | $5.98 | $6.00 | $5.39 | 6,852,400 |
| 2019-03-12 | $6.26 | $6.31 | $6.08 | $6.17 | $5.55 | 9,446,010 |
| 2019-03-11 | $5.94 | $6.24 | $5.82 | $6.23 | $5.60 | 10,430,250 |
| 2019-03-08 | $6.09 | $6.16 | $5.82 | $5.86 | $5.27 | 8,384,470 |
| 2019-03-07 | $6.12 | $6.22 | $6.03 | $6.18 | $5.55 | 9,190,060 |
| 2019-03-06 | $6.12 | $6.22 | $5.99 | $6.16 | $5.54 | 10,110,540 |
| 2019-03-05 | $5.71 | $6.20 | $5.69 | $6.09 | $5.47 | 11,050,940 |
| 2019-03-04 | $5.69 | $5.80 | $5.65 | $5.76 | $5.18 | 6,946,790 |
| 2019-03-01 | $5.65 | $5.69 | $5.54 | $5.65 | $5.08 | 3,652,670 |
| 2019-02-28 | $5.61 | $5.71 | $5.52 | $5.63 | $5.06 | 5,292,500 |
| 2019-02-27 | $5.54 | $5.90 | $5.50 | $5.60 | $5.03 | 8,746,780 |
| 2019-02-26 | $5.55 | $5.66 | $5.51 | $5.52 | $4.96 | 6,576,810 |
| 2019-02-25 | $5.38 | $5.61 | $5.35 | $5.56 | $5.00 | 6,809,990 |
| 2019-02-22 | $5.26 | $5.36 | $5.25 | $5.35 | $4.81 | 3,211,800 |
| 2019-02-21 | $5.28 | $5.39 | $5.25 | $5.27 | $4.74 | 4,937,640 |
| 2019-02-20 | $5.30 | $5.31 | $5.19 | $5.26 | $4.73 | 3,100,440 |
| 2019-02-19 | $5.26 | $5.36 | $5.22 | $5.29 | $4.75 | 4,994,230 |
| 2019-02-18 | $5.13 | $5.31 | $5.11 | $5.28 | $4.75 | 5,424,350 |
| 2019-02-15 | $5.16 | $5.20 | $5.10 | $5.12 | $4.60 | 3,375,960 |
| 2019-02-14 | $5.15 | $5.21 | $5.14 | $5.16 | $4.64 | 2,919,190 |
| 2019-02-13 | $5.12 | $5.18 | $5.10 | $5.16 | $4.64 | 3,742,510 |
| 2019-02-12 | $5.11 | $5.18 | $5.09 | $5.12 | $4.60 | 2,774,210 |
| 2019-02-11 | $5.04 | $5.16 | $5.00 | $5.11 | $4.59 | 3,050,940 |
| 2019-02-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 0 |
| 2019-02-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 0 |
| 2019-02-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 0 |
| 2019-02-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 0 |
| 2019-02-04 | $4.99 | $4.99 | $4.99 | $4.99 | $4.49 | 0 |
| 2019-02-01 | $4.93 | $5.02 | $4.90 | $4.99 | $4.49 | 1,673,670 |
| 2019-01-31 | $4.94 | $4.96 | $4.87 | $4.93 | $4.43 | 1,920,290 |
| 2019-01-30 | $4.88 | $4.97 | $4.87 | $4.94 | $4.44 | 998,290 |
| 2019-01-29 | $5.01 | $5.03 | $4.83 | $4.90 | $4.40 | 2,378,370 |
| 2019-01-28 | $5.19 | $5.19 | $4.99 | $5.01 | $4.50 | 2,701,390 |
| 2019-01-25 | $5.11 | $5.27 | $5.08 | $5.16 | $4.64 | 2,759,500 |
| 2019-01-24 | $5.12 | $5.16 | $5.07 | $5.11 | $4.59 | 804,660 |
| 2019-01-23 | $5.07 | $5.13 | $5.05 | $5.13 | $4.61 | 687,780 |
| 2019-01-22 | $5.15 | $5.18 | $5.07 | $5.09 | $4.58 | 965,170 |
| 2019-01-21 | $5.16 | $5.21 | $5.12 | $5.15 | $4.63 | 1,296,070 |
| 2019-01-18 | $5.11 | $5.15 | $5.10 | $5.14 | $4.62 | 928,320 |
| 2019-01-17 | $5.15 | $5.24 | $5.07 | $5.09 | $4.58 | 1,225,780 |
| 2019-01-16 | $5.24 | $5.24 | $5.15 | $5.17 | $4.65 | 1,069,240 |
| 2019-01-15 | $5.12 | $5.23 | $5.09 | $5.21 | $4.68 | 1,748,170 |
| 2019-01-14 | $5.12 | $5.19 | $5.12 | $5.16 | $4.64 | 1,283,760 |
| 2019-01-11 | $5.07 | $5.14 | $5.03 | $5.13 | $4.61 | 1,494,910 |
| 2019-01-10 | $5.17 | $5.18 | $5.07 | $5.08 | $4.57 | 2,347,720 |
| 2019-01-09 | $5.16 | $5.30 | $5.15 | $5.21 | $4.68 | 2,669,530 |
| 2019-01-08 | $5.15 | $5.17 | $5.11 | $5.14 | $4.62 | 1,191,260 |
| 2019-01-07 | $5.10 | $5.17 | $5.10 | $5.16 | $4.64 | 2,078,960 |
| 2019-01-04 | $4.97 | $5.12 | $4.92 | $5.10 | $4.58 | 1,408,390 |
| 2019-01-03 | $5.10 | $5.13 | $4.98 | $5.02 | $4.51 | 1,756,660 |
| 2019-01-02 | $5.02 | $5.14 | $4.99 | $5.11 | $4.59 | 1,505,240 |
| 2019-01-01 | $5.02 | $5.02 | $5.02 | $5.02 | $4.51 | 0 |
| 2018-12-31 | $5.02 | $5.02 | $5.02 | $5.02 | $4.51 | 0 |
| 2018-12-28 | $4.95 | $5.03 | $4.93 | $5.02 | $4.51 | 1,037,560 |
| 2018-12-27 | $4.99 | $5.05 | $4.94 | $4.95 | $4.45 | 1,506,980 |
| 2018-12-26 | $4.94 | $4.94 | $4.94 | $4.94 | $4.44 | 0 |
| 2018-12-25 | $4.94 | $4.94 | $4.94 | $4.94 | $4.44 | 0 |
| 2018-12-24 | $4.94 | $4.99 | $4.86 | $4.94 | $4.44 | 1,376,620 |
| 2018-12-21 | $4.94 | $4.96 | $4.84 | $4.86 | $4.37 | 1,545,700 |
| 2018-12-20 | $5.06 | $5.08 | $4.90 | $4.94 | $4.44 | 2,185,470 |
| 2018-12-19 | $5.10 | $5.14 | $5.05 | $5.08 | $4.57 | 1,020,360 |
| 2018-12-18 | $5.07 | $5.15 | $5.04 | $5.11 | $4.59 | 1,075,180 |
| 2018-12-17 | $5.10 | $5.14 | $5.02 | $5.11 | $4.59 | 1,458,850 |
| 2018-12-14 | $5.26 | $5.26 | $5.06 | $5.10 | $4.58 | 1,767,800 |
| 2018-12-13 | $5.26 | $5.32 | $5.19 | $5.25 | $4.72 | 1,710,090 |
| 2018-12-12 | $5.29 | $5.29 | $5.23 | $5.25 | $4.72 | 1,003,270 |
| 2018-12-11 | $5.22 | $5.28 | $5.20 | $5.28 | $4.75 | 1,166,680 |
| 2018-12-10 | $5.30 | $5.35 | $5.19 | $5.24 | $4.71 | 2,236,700 |
| 2018-12-07 | $5.16 | $5.33 | $5.15 | $5.30 | $4.76 | 2,454,980 |
| 2018-12-06 | $5.22 | $5.26 | $5.15 | $5.15 | $4.63 | 1,574,300 |
| 2018-12-05 | $5.26 | $5.31 | $5.22 | $5.26 | $4.73 | 1,355,660 |
| 2018-12-04 | $5.29 | $5.36 | $5.23 | $5.34 | $4.80 | 2,374,560 |
| 2018-12-03 | $5.24 | $5.32 | $5.21 | $5.29 | $4.75 | 2,103,080 |
| 2018-11-30 | $5.04 | $5.18 | $5.02 | $5.12 | $4.60 | 1,327,580 |
| 2018-11-29 | $5.20 | $5.23 | $5.05 | $5.07 | $4.56 | 1,901,610 |
| 2018-11-28 | $5.15 | $5.22 | $5.06 | $5.19 | $4.66 | 1,530,640 |
| 2018-11-27 | $5.16 | $5.21 | $5.12 | $5.16 | $4.64 | 951,240 |
| 2018-11-26 | $5.13 | $5.22 | $5.10 | $5.15 | $4.63 | 1,719,520 |
| 2018-11-23 | $5.30 | $5.37 | $5.11 | $5.16 | $4.64 | 2,809,280 |
| 2018-11-22 | $5.36 | $5.40 | $5.29 | $5.31 | $4.77 | 1,613,100 |
| 2018-11-21 | $5.23 | $5.38 | $5.22 | $5.34 | $4.80 | 2,463,540 |
| 2018-11-20 | $5.35 | $5.49 | $5.25 | $5.25 | $4.72 | 3,898,340 |
| 2018-11-19 | $5.31 | $5.37 | $5.28 | $5.37 | $4.83 | 2,429,690 |
| 2018-11-16 | $5.38 | $5.41 | $5.27 | $5.31 | $4.77 | 2,751,990 |
| 2018-11-15 | $5.24 | $5.36 | $5.23 | $5.36 | $4.82 | 2,546,940 |
| 2018-11-14 | $5.27 | $5.35 | $5.24 | $5.26 | $4.73 | 2,089,130 |
| 2018-11-13 | $5.11 | $5.30 | $5.10 | $5.27 | $4.74 | 2,940,380 |
| 2018-11-12 | $5.04 | $5.18 | $5.04 | $5.16 | $4.64 | 2,043,700 |
| 2018-11-09 | $5.03 | $5.09 | $5.01 | $5.03 | $4.52 | 1,281,780 |
| 2018-11-08 | $5.06 | $5.11 | $5.04 | $5.06 | $4.55 | 1,118,100 |
| 2018-11-07 | $5.08 | $5.12 | $5.04 | $5.05 | $4.54 | 1,463,560 |
| 2018-11-06 | $5.09 | $5.12 | $5.03 | $5.09 | $4.58 | 1,377,010 |
| 2018-11-05 | $5.08 | $5.13 | $5.04 | $5.10 | $4.58 | 2,544,790 |
| 2018-11-02 | $5.07 | $5.12 | $5.04 | $5.10 | $4.58 | 3,772,110 |
| 2018-11-01 | $5.13 | $5.16 | $4.99 | $5.04 | $4.53 | 6,661,450 |
| 2018-10-31 | $4.82 | $5.32 | $4.82 | $5.20 | $4.67 | 8,733,710 |
| 2018-10-30 | $4.81 | $4.92 | $4.72 | $4.84 | $4.35 | 1,710,190 |
| 2018-10-29 | $4.78 | $4.95 | $4.70 | $4.82 | $4.33 | 3,534,090 |
| 2018-10-26 | $4.76 | $4.84 | $4.72 | $4.78 | $4.30 | 1,152,590 |
| 2018-10-25 | $4.65 | $4.76 | $4.57 | $4.70 | $4.22 | 1,047,930 |
| 2018-10-24 | $4.78 | $4.87 | $4.78 | $4.78 | $4.30 | 895,870 |
| 2018-10-23 | $4.88 | $4.89 | $4.76 | $4.80 | $4.31 | 1,588,960 |
| 2018-10-22 | $4.74 | $4.95 | $4.69 | $4.89 | $4.40 | 2,442,140 |
| 2018-10-19 | $4.61 | $4.75 | $4.55 | $4.71 | $4.23 | 1,907,700 |
| 2018-10-18 | $4.80 | $4.82 | $4.60 | $4.61 | $4.14 | 1,288,950 |
| 2018-10-17 | $4.88 | $4.88 | $4.76 | $4.82 | $4.33 | 1,135,660 |
| 2018-10-16 | $4.88 | $4.95 | $4.76 | $4.78 | $4.30 | 1,017,730 |
| 2018-10-15 | $4.90 | $4.97 | $4.82 | $4.82 | $4.33 | 514,560 |
| 2018-10-12 | $4.94 | $5.01 | $4.80 | $4.90 | $4.40 | 2,178,040 |
| 2018-10-11 | $5.37 | $5.37 | $4.91 | $4.99 | $4.49 | 2,633,960 |
| 2018-10-10 | $5.31 | $5.55 | $5.28 | $5.45 | $4.90 | 1,697,420 |
| 2018-10-09 | $5.35 | $5.38 | $5.27 | $5.31 | $4.77 | 763,240 |
| 2018-10-08 | $5.41 | $5.41 | $5.31 | $5.33 | $4.79 | 1,238,790 |
| 2018-10-05 | $5.43 | $5.43 | $5.43 | $5.43 | $4.88 | 0 |
| 2018-10-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.88 | 0 |
| 2018-10-03 | $5.43 | $5.43 | $5.43 | $5.43 | $4.88 | 0 |
| 2018-10-02 | $5.43 | $5.43 | $5.43 | $5.43 | $4.88 | 0 |
| 2018-10-01 | $5.43 | $5.43 | $5.43 | $5.43 | $4.88 | 0 |
| 2018-09-28 | $5.34 | $5.45 | $5.34 | $5.43 | $4.88 | 945,380 |
| 2018-09-27 | $5.48 | $5.50 | $5.33 | $5.34 | $4.80 | 2,071,710 |
| 2018-09-26 | $5.45 | $5.48 | $5.43 | $5.46 | $4.91 | 1,852,530 |
| 2018-09-25 | $5.44 | $5.47 | $5.42 | $5.45 | $4.90 | 1,208,480 |
| 2018-09-24 | $5.49 | $5.49 | $5.49 | $5.49 | $4.93 | 0 |
| 2018-09-21 | $5.50 | $5.51 | $5.40 | $5.49 | $4.93 | 3,293,040 |
| 2018-09-20 | $5.50 | $5.54 | $5.41 | $5.46 | $4.91 | 2,982,200 |
| 2018-09-19 | $5.70 | $5.70 | $5.42 | $5.54 | $4.98 | 5,860,860 |
| 2018-09-18 | $6.19 | $6.35 | $6.07 | $6.15 | $5.16 | 5,239,650 |
| 2018-09-17 | $6.01 | $6.21 | $5.99 | $6.19 | $5.19 | 4,021,920 |
| 2018-09-14 | $6.02 | $6.15 | $5.96 | $5.99 | $5.02 | 3,069,540 |
| 2018-09-13 | $5.73 | $6.11 | $5.73 | $6.03 | $5.06 | 5,054,810 |
| 2018-09-12 | $5.80 | $5.87 | $5.71 | $5.75 | $4.82 | 2,337,280 |
| 2018-09-11 | $5.56 | $5.91 | $5.55 | $5.68 | $4.76 | 3,167,630 |
| 2018-09-10 | $5.66 | $5.68 | $5.56 | $5.56 | $4.66 | 804,890 |
| 2018-09-07 | $5.67 | $5.71 | $5.62 | $5.65 | $4.74 | 798,280 |
| 2018-09-06 | $5.66 | $5.72 | $5.62 | $5.62 | $4.71 | 759,820 |
| 2018-09-05 | $5.66 | $5.73 | $5.64 | $5.66 | $4.74 | 969,620 |
| 2018-09-04 | $5.71 | $5.72 | $5.62 | $5.69 | $4.77 | 1,144,450 |
| 2018-09-03 | $5.73 | $5.78 | $5.55 | $5.68 | $4.76 | 1,658,130 |
| 2018-08-31 | $5.80 | $5.81 | $5.70 | $5.75 | $4.82 | 1,082,760 |
| 2018-08-30 | $5.72 | $5.89 | $5.72 | $5.78 | $4.85 | 1,326,860 |
| 2018-08-29 | $5.86 | $5.97 | $5.80 | $5.81 | $4.87 | 2,294,350 |
| 2018-08-28 | $5.80 | $5.87 | $5.76 | $5.81 | $4.87 | 1,820,330 |
| 2018-08-27 | $5.72 | $5.84 | $5.69 | $5.80 | $4.86 | 2,499,050 |
| 2018-08-24 | $6.16 | $6.22 | $5.76 | $5.77 | $4.84 | 5,710,910 |
| 2018-08-23 | $5.59 | $5.71 | $5.55 | $5.65 | $4.74 | 1,202,780 |
| 2018-08-22 | $5.70 | $5.74 | $5.58 | $5.59 | $4.69 | 905,000 |
| 2018-08-21 | $5.66 | $5.74 | $5.63 | $5.70 | $4.78 | 1,019,560 |
| 2018-08-20 | $5.61 | $5.72 | $5.57 | $5.64 | $4.73 | 1,076,560 |
| 2018-08-17 | $5.67 | $5.79 | $5.58 | $5.63 | $4.72 | 881,520 |
| 2018-08-16 | $5.73 | $5.76 | $5.66 | $5.67 | $4.75 | 957,030 |
| 2018-08-15 | $5.89 | $5.94 | $5.75 | $5.77 | $4.84 | 1,571,400 |
| 2018-08-14 | $5.81 | $5.88 | $5.76 | $5.85 | $4.90 | 1,612,620 |
| 2018-08-13 | $5.65 | $6.22 | $5.55 | $5.90 | $4.95 | 5,371,080 |
| 2018-08-10 | $5.71 | $5.76 | $5.63 | $5.68 | $4.76 | 1,764,040 |
| 2018-08-09 | $5.60 | $5.75 | $5.58 | $5.71 | $4.79 | 1,553,700 |
| 2018-08-08 | $5.71 | $5.71 | $5.58 | $5.62 | $4.71 | 1,079,840 |
| 2018-08-07 | $5.58 | $5.72 | $5.58 | $5.67 | $4.75 | 1,142,770 |
| 2018-08-06 | $5.69 | $5.74 | $5.55 | $5.58 | $4.68 | 1,155,330 |
| 2018-08-03 | $5.76 | $5.80 | $5.69 | $5.69 | $4.77 | 1,307,140 |
| 2018-08-02 | $5.94 | $6.06 | $5.56 | $5.76 | $4.83 | 2,790,810 |
| 2018-08-01 | $6.16 | $6.22 | $6.00 | $6.00 | $5.03 | 1,889,180 |
| 2018-07-31 | $6.15 | $6.27 | $6.15 | $6.16 | $5.16 | 1,111,260 |
| 2018-07-30 | $6.36 | $6.40 | $6.10 | $6.13 | $5.14 | 1,743,610 |
| 2018-07-27 | $6.36 | $6.42 | $6.27 | $6.34 | $5.31 | 2,323,030 |
| 2018-07-26 | $6.42 | $6.49 | $6.33 | $6.37 | $5.34 | 2,135,220 |
| 2018-07-25 | $6.46 | $6.51 | $6.40 | $6.47 | $5.42 | 2,484,090 |
| 2018-07-24 | $6.43 | $6.50 | $6.36 | $6.45 | $5.41 | 2,743,000 |
| 2018-07-23 | $6.43 | $6.49 | $6.34 | $6.43 | $5.39 | 2,716,030 |
| 2018-07-20 | $6.39 | $6.52 | $6.36 | $6.46 | $5.42 | 1,739,490 |
| 2018-07-19 | $6.40 | $6.60 | $6.40 | $6.45 | $5.41 | 1,804,140 |
| 2018-07-18 | $6.50 | $6.62 | $6.42 | $6.42 | $5.38 | 3,299,360 |
| 2018-07-17 | $6.68 | $6.84 | $6.32 | $6.45 | $5.41 | 5,428,130 |
| 2018-07-16 | $6.49 | $6.95 | $6.42 | $6.60 | $5.53 | 11,548,510 |
| 2018-07-13 | $6.26 | $6.57 | $6.26 | $6.57 | $5.51 | 3,258,500 |
| 2018-07-12 | $6.22 | $6.42 | $6.12 | $6.31 | $5.29 | 2,962,910 |
| 2018-07-11 | $6.05 | $6.35 | $5.91 | $6.30 | $5.28 | 5,100,310 |
| 2018-07-10 | $7.10 | $7.25 | $6.21 | $6.25 | $5.24 | 8,861,500 |
| 2018-07-09 | $6.42 | $6.76 | $6.12 | $6.60 | $5.53 | 2,891,880 |
| 2018-07-06 | $6.41 | $6.55 | $6.20 | $6.42 | $5.38 | 1,800,740 |
| 2018-07-05 | $6.60 | $6.65 | $6.41 | $6.43 | $5.39 | 1,452,430 |
| 2018-07-04 | $6.69 | $6.72 | $6.53 | $6.69 | $5.61 | 2,046,250 |
| 2018-07-03 | $6.44 | $6.84 | $6.40 | $6.76 | $5.67 | 5,971,940 |
| 2018-07-02 | $6.41 | $6.60 | $6.33 | $6.50 | $5.45 | 1,991,520 |
| 2018-06-29 | $6.75 | $6.75 | $6.27 | $6.52 | $5.47 | 6,486,940 |
| 2018-06-28 | $6.18 | $6.40 | $6.08 | $6.40 | $5.37 | 3,169,190 |
| 2018-06-27 | $6.23 | $6.23 | $6.09 | $6.16 | $5.16 | 1,350,520 |
| 2018-06-26 | $5.88 | $6.36 | $5.88 | $6.23 | $5.22 | 3,349,270 |
| 2018-06-25 | $6.00 | $6.05 | $5.95 | $5.95 | $4.99 | 1,232,730 |
| 2018-06-22 | $5.80 | $5.96 | $5.80 | $5.96 | $5.00 | 1,559,780 |
| 2018-06-21 | $5.97 | $6.07 | $5.81 | $5.82 | $4.88 | 2,575,840 |
| 2018-06-20 | $5.95 | $6.06 | $5.89 | $6.01 | $5.04 | 2,404,180 |
| 2018-06-19 | $6.49 | $6.58 | $5.93 | $5.96 | $5.00 | 4,806,090 |
| 2018-06-18 | $6.59 | $6.59 | $6.59 | $6.59 | $5.52 | 0 |
| 2018-06-15 | $6.89 | $6.93 | $6.50 | $6.59 | $5.52 | 3,421,630 |
| 2018-06-14 | $6.88 | $7.00 | $6.81 | $6.89 | $5.78 | 1,941,250 |
| 2018-06-13 | $7.15 | $7.18 | $6.80 | $6.85 | $5.74 | 2,624,520 |
| 2018-06-12 | $7.11 | $7.24 | $7.05 | $7.18 | $6.02 | 2,962,650 |
| 2018-06-11 | $7.12 | $7.36 | $7.02 | $7.18 | $6.02 | 2,983,010 |
| 2018-06-08 | $7.19 | $7.20 | $7.03 | $7.11 | $5.96 | 2,322,910 |
| 2018-06-07 | $7.11 | $7.25 | $7.06 | $7.20 | $6.04 | 3,032,440 |
| 2018-06-06 | $7.13 | $7.14 | $7.00 | $7.10 | $5.95 | 1,963,210 |
| 2018-06-05 | $6.99 | $7.16 | $6.90 | $7.11 | $5.96 | 3,027,900 |
| 2018-06-04 | $6.85 | $7.23 | $6.80 | $6.99 | $5.86 | 3,250,700 |
| 2018-06-01 | $6.90 | $7.05 | $6.79 | $6.87 | $5.76 | 2,342,650 |
| 2018-05-31 | $6.80 | $7.10 | $6.61 | $6.94 | $5.82 | 4,072,500 |
| 2018-05-30 | $6.98 | $6.99 | $6.73 | $6.74 | $5.65 | 5,079,720 |
| 2018-05-29 | $7.30 | $7.30 | $7.05 | $7.09 | $5.94 | 3,763,480 |
| 2018-05-28 | $7.36 | $7.41 | $7.11 | $7.20 | $6.04 | 3,964,220 |
| 2018-05-25 | $7.48 | $7.59 | $7.37 | $7.41 | $6.21 | 5,673,700 |
| 2018-05-24 | $7.35 | $7.65 | $7.20 | $7.51 | $6.30 | 10,869,570 |
| 2018-05-23 | $7.26 | $7.38 | $7.21 | $7.30 | $6.12 | 4,642,770 |
| 2018-05-22 | $7.16 | $7.32 | $7.16 | $7.30 | $6.12 | 4,861,120 |
| 2018-05-21 | $7.15 | $7.31 | $7.13 | $7.21 | $6.04 | 5,016,860 |
| 2018-05-18 | $7.18 | $7.19 | $7.06 | $7.14 | $5.99 | 3,295,280 |
| 2018-05-17 | $7.14 | $7.24 | $7.05 | $7.19 | $6.03 | 5,616,250 |
| 2018-05-16 | $7.25 | $7.33 | $7.17 | $7.19 | $6.03 | 6,192,470 |
| 2018-05-15 | $7.22 | $7.36 | $7.13 | $7.33 | $6.14 | 8,468,770 |
| 2018-05-14 | $7.34 | $7.44 | $7.15 | $7.19 | $6.03 | 13,552,360 |
| 2018-05-11 | $7.90 | $7.98 | $7.50 | $7.51 | $6.30 | 25,157,600 |
| 2018-05-10 | $7.14 | $7.85 | $7.13 | $7.85 | $6.58 | 26,312,100 |
| 2018-05-09 | $7.34 | $7.34 | $7.08 | $7.14 | $5.99 | 5,251,470 |
| 2018-05-08 | $7.22 | $7.44 | $7.19 | $7.24 | $6.07 | 8,221,220 |
| 2018-05-07 | $7.01 | $7.80 | $7.01 | $7.35 | $6.16 | 13,506,280 |
| 2018-05-04 | $7.40 | $7.40 | $7.07 | $7.11 | $5.96 | 10,801,760 |
| 2018-05-03 | $12.42 | $13.61 | $12.10 | $13.61 | $6.26 | 7,029,570 |
| 2018-05-02 | $12.56 | $12.88 | $12.24 | $12.37 | $5.69 | 1,718,100 |
| 2018-05-01 | $12.56 | $12.56 | $12.56 | $12.56 | $5.78 | 0 |
| 2018-04-30 | $12.56 | $12.56 | $12.56 | $12.56 | $5.78 | 0 |
| 2018-04-27 | $12.35 | $12.68 | $12.35 | $12.56 | $5.78 | 2,015,250 |
| 2018-04-26 | $12.41 | $12.75 | $12.30 | $12.35 | $5.68 | 2,802,390 |
| 2018-04-25 | $12.31 | $12.49 | $12.24 | $12.34 | $5.68 | 1,115,950 |
| 2018-04-24 | $12.01 | $12.40 | $12.01 | $12.32 | $5.67 | 1,126,800 |
| 2018-04-23 | $11.93 | $12.04 | $11.81 | $11.98 | $5.51 | 800,750 |
| 2018-04-20 | $12.08 | $12.17 | $11.84 | $11.91 | $5.48 | 944,600 |
| 2018-04-19 | $12.16 | $12.35 | $12.00 | $12.11 | $5.57 | 1,142,760 |
| 2018-04-18 | $11.98 | $12.29 | $11.88 | $12.20 | $5.62 | 1,078,870 |
| 2018-04-17 | $12.47 | $12.48 | $11.85 | $11.90 | $5.48 | 1,689,000 |
| 2018-04-16 | $12.58 | $12.67 | $12.30 | $12.38 | $5.70 | 1,482,660 |
| 2018-04-13 | $12.68 | $12.88 | $12.62 | $12.70 | $5.85 | 2,066,460 |
| 2018-04-12 | $12.71 | $12.78 | $12.52 | $12.56 | $5.78 | 1,404,850 |
| 2018-04-11 | $12.59 | $12.94 | $12.50 | $12.72 | $5.85 | 2,758,250 |
| 2018-04-10 | $12.36 | $12.69 | $12.23 | $12.59 | $5.79 | 2,315,950 |
| 2018-04-09 | $12.48 | $12.63 | $12.23 | $12.33 | $5.68 | 2,212,930 |
| 2018-04-06 | $12.61 | $12.61 | $12.61 | $12.61 | $5.80 | 0 |
| 2018-04-05 | $12.61 | $12.61 | $12.61 | $12.61 | $5.80 | 0 |
| 2018-04-04 | $13.10 | $13.16 | $12.48 | $12.61 | $5.80 | 5,259,200 |
| 2018-04-03 | $13.05 | $13.39 | $12.82 | $13.22 | $6.08 | 4,408,290 |
| 2018-04-02 | $13.87 | $13.87 | $13.25 | $13.37 | $6.15 | 8,432,740 |
| 2018-03-30 | $13.64 | $13.64 | $13.64 | $13.64 | $6.28 | 7,868,630 |
| 2018-03-29 | $12.19 | $12.48 | $12.18 | $12.40 | $5.71 | 1,191,340 |
| 2018-03-28 | $12.27 | $12.35 | $12.13 | $12.18 | $5.61 | 935,350 |
| 2018-03-27 | $12.18 | $12.61 | $12.07 | $12.35 | $5.68 | 1,633,040 |
| 2018-03-26 | $11.76 | $12.04 | $11.17 | $11.96 | $5.50 | 1,589,010 |
| 2018-03-23 | $12.40 | $12.41 | $11.82 | $11.87 | $5.46 | 2,925,300 |
| 2018-03-22 | $12.84 | $12.98 | $12.73 | $12.85 | $5.91 | 934,450 |
| 2018-03-21 | $13.24 | $13.26 | $12.85 | $12.88 | $5.93 | 2,163,160 |
| 2018-03-20 | $12.97 | $13.20 | $12.92 | $13.18 | $6.07 | 1,487,260 |
| 2018-03-19 | $12.77 | $13.15 | $12.65 | $13.08 | $6.02 | 1,743,110 |
| 2018-03-16 | $12.73 | $12.88 | $12.60 | $12.77 | $5.88 | 1,112,110 |
| 2018-03-15 | $12.86 | $12.88 | $12.50 | $12.73 | $5.86 | 1,467,430 |
| 2018-03-14 | $12.99 | $13.12 | $12.79 | $12.86 | $5.92 | 1,277,060 |
| 2018-03-13 | $13.14 | $13.15 | $12.96 | $12.97 | $5.97 | 1,470,960 |
| 2018-03-12 | $12.99 | $13.29 | $12.90 | $13.13 | $6.04 | 2,471,460 |
| 2018-03-09 | $12.51 | $13.00 | $12.51 | $12.98 | $5.97 | 2,452,060 |
| 2018-03-08 | $12.54 | $12.65 | $12.36 | $12.61 | $5.80 | 1,495,400 |
| 2018-03-07 | $12.77 | $12.92 | $12.50 | $12.53 | $5.77 | 1,493,880 |
| 2018-03-06 | $12.80 | $12.95 | $12.68 | $12.78 | $5.88 | 1,211,920 |
| 2018-03-05 | $12.61 | $12.80 | $12.45 | $12.72 | $5.85 | 965,000 |
| 2018-03-02 | $12.70 | $12.82 | $12.58 | $12.70 | $5.85 | 1,273,400 |
| 2018-03-01 | $12.50 | $12.85 | $12.41 | $12.75 | $5.87 | 2,007,370 |
| 2018-02-28 | $12.25 | $12.67 | $12.16 | $12.58 | $5.79 | 2,338,380 |
| 2018-02-27 | $12.42 | $12.53 | $12.17 | $12.40 | $5.71 | 3,026,150 |
| 2018-02-26 | $12.20 | $12.48 | $12.00 | $12.42 | $5.72 | 1,721,600 |
| 2018-02-23 | $12.28 | $12.34 | $11.99 | $12.04 | $5.54 | 1,041,530 |
| 2018-02-22 | $12.15 | $12.42 | $11.89 | $12.31 | $5.67 | 1,018,300 |
| 2018-02-21 | $12.07 | $12.07 | $12.07 | $12.07 | $5.56 | 0 |
| 2018-02-20 | $12.07 | $12.07 | $12.07 | $12.07 | $5.56 | 0 |
| 2018-02-19 | $12.07 | $12.07 | $12.07 | $12.07 | $5.56 | 0 |
| 2018-02-16 | $12.07 | $12.07 | $12.07 | $12.07 | $5.56 | 0 |
| 2018-02-15 | $12.07 | $12.07 | $12.07 | $12.07 | $5.56 | 0 |
| 2018-02-14 | $12.16 | $12.17 | $11.90 | $12.07 | $5.56 | 696,550 |
| 2018-02-13 | $12.00 | $12.18 | $11.90 | $11.99 | $5.52 | 970,200 |
| 2018-02-12 | $11.52 | $12.08 | $11.52 | $11.96 | $5.50 | 1,162,650 |
| 2018-02-09 | $11.70 | $11.70 | $11.29 | $11.51 | $5.30 | 2,035,950 |
| 2018-02-08 | $11.80 | $12.07 | $11.78 | $11.88 | $5.47 | 1,845,750 |
| 2018-02-07 | $12.38 | $12.46 | $11.25 | $11.80 | $5.43 | 2,287,950 |
| 2018-02-06 | $13.20 | $13.20 | $12.11 | $12.16 | $5.60 | 1,807,900 |
| 2018-02-05 | $13.20 | $13.69 | $13.17 | $13.34 | $6.14 | 1,695,150 |
| 2018-02-02 | $13.52 | $13.66 | $13.01 | $13.48 | $6.20 | 1,797,730 |
| 2018-02-01 | $13.89 | $13.90 | $13.38 | $13.69 | $6.30 | 1,988,600 |
| 2018-01-31 | $14.49 | $14.49 | $13.90 | $13.93 | $6.41 | 1,704,800 |
| 2018-01-30 | $14.74 | $14.78 | $14.48 | $14.55 | $6.70 | 989,370 |
| 2018-01-29 | $14.74 | $14.87 | $14.70 | $14.74 | $6.78 | 873,160 |
| 2018-01-26 | $15.07 | $15.14 | $14.75 | $14.75 | $6.79 | 1,613,150 |
| 2018-01-25 | $15.11 | $15.34 | $15.09 | $15.10 | $6.95 | 1,093,110 |
| 2018-01-24 | $14.95 | $15.22 | $14.89 | $15.17 | $6.98 | 1,405,910 |
| 2018-01-23 | $14.94 | $15.06 | $14.88 | $15.01 | $6.91 | 930,330 |
| 2018-01-22 | $14.90 | $15.15 | $14.66 | $14.95 | $6.88 | 1,826,450 |
| 2018-01-19 | $14.96 | $15.09 | $14.90 | $14.96 | $6.89 | 868,230 |
| 2018-01-18 | $15.00 | $15.26 | $14.95 | $14.96 | $6.89 | 998,400 |
| 2018-01-17 | $15.34 | $15.40 | $14.71 | $15.05 | $6.93 | 1,856,930 |
| 2018-01-16 | $15.54 | $15.65 | $15.30 | $15.36 | $7.07 | 1,259,740 |
| 2018-01-15 | $15.99 | $16.09 | $15.39 | $15.54 | $7.15 | 2,024,660 |
| 2018-01-12 | $15.75 | $15.95 | $15.65 | $15.89 | $7.31 | 1,793,190 |
| 2018-01-11 | $15.71 | $15.75 | $15.47 | $15.71 | $7.23 | 2,096,370 |
| 2018-01-10 | $15.67 | $15.80 | $15.46 | $15.71 | $7.23 | 1,808,750 |
| 2018-01-09 | $16.00 | $16.08 | $15.66 | $15.77 | $7.26 | 3,343,910 |
| 2018-01-08 | $15.18 | $16.40 | $15.10 | $16.20 | $7.46 | 7,977,120 |
| 2018-01-05 | $15.21 | $15.37 | $15.14 | $15.18 | $6.99 | 1,355,240 |
| 2018-01-04 | $15.34 | $15.43 | $15.14 | $15.34 | $7.06 | 1,265,910 |
| 2018-01-03 | $15.29 | $15.47 | $15.18 | $15.43 | $7.10 | 1,262,140 |
| 2018-01-02 | $15.18 | $15.40 | $15.15 | $15.30 | $7.04 | 1,003,900 |
| 2018-01-01 | $15.29 | $15.29 | $15.29 | $15.29 | $7.04 | 0 |
| 2017-12-29 | $15.14 | $15.30 | $15.14 | $15.29 | $7.04 | 555,000 |
| 2017-12-28 | $15.11 | $15.39 | $15.11 | $15.14 | $6.97 | 1,064,640 |
| 2017-12-27 | $15.24 | $15.30 | $15.11 | $15.19 | $6.99 | 990,120 |
| 2017-12-26 | $15.01 | $15.27 | $14.77 | $15.25 | $7.02 | 1,289,150 |
| 2017-12-25 | $14.85 | $14.99 | $14.49 | $14.95 | $6.88 | 1,107,350 |
| 2017-12-22 | $14.78 | $14.93 | $14.72 | $14.80 | $6.81 | 723,950 |
| 2017-12-21 | $14.83 | $14.92 | $14.64 | $14.78 | $6.80 | 933,700 |
| 2017-12-20 | $15.25 | $15.27 | $14.85 | $14.85 | $6.83 | 854,400 |
| 2017-12-19 | $15.18 | $15.39 | $15.06 | $15.16 | $6.98 | 1,102,500 |
| 2017-12-18 | $15.41 | $15.44 | $15.06 | $15.11 | $6.95 | 1,270,950 |
| 2017-12-15 | $15.30 | $15.58 | $15.18 | $15.49 | $7.13 | 1,603,300 |
| 2017-12-14 | $14.70 | $15.92 | $14.63 | $15.42 | $7.10 | 3,016,300 |
| 2017-12-13 | $14.51 | $14.74 | $14.51 | $14.70 | $6.77 | 471,900 |
| 2017-12-12 | $14.75 | $14.86 | $14.53 | $14.56 | $6.70 | 724,900 |
| 2017-12-11 | $14.67 | $14.96 | $14.62 | $14.81 | $6.82 | 704,000 |
| 2017-12-08 | $14.58 | $14.80 | $14.52 | $14.70 | $6.77 | 666,750 |
| 2017-12-07 | $14.60 | $14.73 | $14.48 | $14.56 | $6.70 | 599,150 |
| 2017-12-06 | $14.41 | $14.70 | $14.27 | $14.69 | $6.76 | 807,700 |
| 2017-12-05 | $14.85 | $14.99 | $14.40 | $14.55 | $6.70 | 1,056,960 |
| 2017-12-04 | $15.15 | $15.15 | $14.89 | $14.91 | $6.86 | 713,350 |
| 2017-12-01 | $14.89 | $15.17 | $14.89 | $15.09 | $6.95 | 766,200 |
| 2017-11-30 | $14.93 | $15.19 | $14.83 | $14.83 | $6.83 | 1,471,600 |
| 2017-11-29 | $15.45 | $15.46 | $14.93 | $15.00 | $6.90 | 1,475,850 |
| 2017-11-28 | $15.36 | $15.52 | $15.30 | $15.48 | $7.12 | 724,650 |
| 2017-11-27 | $15.62 | $15.72 | $15.35 | $15.36 | $7.07 | 979,460 |
| 2017-11-24 | $15.05 | $15.74 | $15.05 | $15.62 | $7.19 | 1,690,780 |
| 2017-11-23 | $15.59 | $15.59 | $15.08 | $15.20 | $7.00 | 918,220 |
| 2017-11-22 | $15.40 | $15.65 | $15.37 | $15.43 | $7.10 | 846,620 |
| 2017-11-21 | $15.88 | $15.96 | $15.52 | $15.55 | $7.16 | 1,864,390 |
| 2017-11-20 | $14.98 | $15.99 | $14.61 | $15.48 | $7.12 | 1,620,760 |
| 2017-11-17 | $15.03 | $15.15 | $14.82 | $15.04 | $6.92 | 1,674,110 |
| 2017-11-16 | $14.81 | $15.20 | $14.73 | $15.05 | $6.93 | 1,714,100 |
| 2017-11-15 | $14.90 | $14.90 | $14.57 | $14.74 | $6.78 | 2,200,020 |
| 2017-11-14 | $15.50 | $15.57 | $14.97 | $14.99 | $6.90 | 2,364,680 |
| 2017-11-13 | $15.77 | $15.78 | $15.50 | $15.50 | $7.13 | 1,228,980 |
| 2017-11-10 | $15.79 | $15.80 | $15.61 | $15.70 | $7.23 | 1,181,420 |
| 2017-11-09 | $15.71 | $15.90 | $15.62 | $15.79 | $7.27 | 1,301,370 |
| 2017-11-08 | $15.67 | $15.95 | $15.61 | $15.80 | $7.27 | 1,694,270 |
| 2017-11-07 | $15.58 | $15.70 | $15.37 | $15.64 | $7.20 | 1,428,600 |
| 2017-11-06 | $15.98 | $15.98 | $15.38 | $15.57 | $7.17 | 2,120,700 |
| 2017-11-03 | $15.87 | $16.09 | $15.80 | $15.84 | $7.29 | 1,052,350 |
| 2017-11-02 | $16.20 | $16.20 | $15.92 | $15.96 | $7.35 | 1,402,730 |
| 2017-11-01 | $16.06 | $16.21 | $16.04 | $16.20 | $7.46 | 1,542,780 |
| 2017-10-31 | $15.97 | $16.15 | $15.91 | $16.12 | $7.42 | 1,127,290 |
| 2017-10-30 | $16.33 | $16.38 | $15.92 | $15.97 | $7.35 | 1,836,900 |
| 2017-10-27 | $16.49 | $16.60 | $16.31 | $16.35 | $7.53 | 2,083,800 |
| 2017-10-26 | $16.23 | $16.57 | $16.10 | $16.55 | $7.62 | 3,234,800 |
| 2017-10-25 | $15.90 | $16.25 | $15.84 | $16.23 | $7.47 | 1,400,850 |
| 2017-10-24 | $16.16 | $16.16 | $15.84 | $15.94 | $7.34 | 1,334,200 |
| 2017-10-23 | $16.23 | $16.26 | $16.01 | $16.16 | $7.44 | 1,283,150 |
| 2017-10-20 | $16.15 | $16.24 | $16.01 | $16.24 | $7.47 | 1,130,750 |
| 2017-10-19 | $16.09 | $16.22 | $15.90 | $16.03 | $7.38 | 1,276,150 |
| 2017-10-18 | $16.17 | $16.28 | $16.00 | $16.09 | $7.41 | 1,846,700 |
| 2017-10-17 | $16.38 | $16.44 | $16.09 | $16.17 | $7.44 | 2,058,130 |
| 2017-10-16 | $17.08 | $17.11 | $16.30 | $16.35 | $7.53 | 3,723,150 |
| 2017-10-13 | $17.11 | $17.23 | $17.06 | $17.22 | $7.93 | 1,630,040 |
| 2017-10-12 | $17.30 | $17.37 | $17.01 | $17.21 | $7.92 | 1,906,450 |
| 2017-10-11 | $17.36 | $17.38 | $17.14 | $17.30 | $7.96 | 2,059,900 |
| 2017-10-10 | $16.90 | $17.38 | $16.86 | $17.38 | $8.00 | 2,386,500 |
| 2017-10-09 | $17.03 | $17.20 | $16.90 | $16.99 | $7.82 | 1,641,670 |
| 2017-10-06 | $16.85 | $16.85 | $16.85 | $16.85 | $7.76 | 0 |
| 2017-10-05 | $16.85 | $16.85 | $16.85 | $16.85 | $7.76 | 0 |
| 2017-10-04 | $16.85 | $16.85 | $16.85 | $16.85 | $7.76 | 0 |
| 2017-10-03 | $16.85 | $16.85 | $16.85 | $16.85 | $7.76 | 0 |
| 2017-10-02 | $16.85 | $16.85 | $16.85 | $16.85 | $7.76 | 0 |
| 2017-09-29 | $16.71 | $16.96 | $16.70 | $16.85 | $7.76 | 1,635,670 |
| 2017-09-28 | $17.01 | $17.03 | $16.67 | $16.71 | $7.69 | 1,902,380 |
| 2017-09-27 | $17.00 | $17.15 | $16.88 | $17.02 | $7.83 | 1,591,900 |
| 2017-09-26 | $17.25 | $17.39 | $16.81 | $16.97 | $7.81 | 1,855,550 |
| 2017-09-25 | $17.46 | $17.59 | $17.21 | $17.30 | $7.96 | 1,083,050 |
| 2017-09-22 | $17.58 | $17.68 | $17.30 | $17.44 | $8.03 | 1,306,780 |
| 2017-09-21 | $17.84 | $18.01 | $17.61 | $17.61 | $8.11 | 1,669,400 |
| 2017-09-20 | $17.99 | $17.99 | $17.76 | $17.93 | $8.25 | 1,490,400 |
| 2017-09-19 | $18.16 | $18.21 | $17.79 | $17.97 | $8.27 | 1,655,380 |
| 2017-09-18 | $18.23 | $18.27 | $18.07 | $18.16 | $8.36 | 1,236,850 |
| 2017-09-15 | $18.07 | $18.33 | $18.01 | $18.23 | $8.39 | 1,111,900 |
| 2017-09-14 | $18.22 | $18.44 | $18.06 | $18.13 | $8.34 | 1,495,450 |
| 2017-09-13 | $18.38 | $18.39 | $18.04 | $18.19 | $8.37 | 1,253,050 |
| 2017-09-12 | $18.23 | $18.60 | $18.18 | $18.38 | $8.46 | 2,815,900 |
| 2017-09-11 | $18.20 | $18.30 | $18.06 | $18.19 | $8.37 | 1,288,950 |
| 2017-09-08 | $18.09 | $18.26 | $18.01 | $18.19 | $8.37 | 1,353,700 |
| 2017-09-07 | $18.43 | $18.59 | $18.12 | $18.13 | $8.34 | 2,459,310 |
| 2017-09-06 | $18.41 | $18.48 | $18.21 | $18.42 | $8.48 | 1,660,740 |
| 2017-09-05 | $18.38 | $18.68 | $18.30 | $18.50 | $8.51 | 2,693,490 |
| 2017-09-04 | $18.28 | $18.56 | $18.25 | $18.32 | $8.43 | 1,882,250 |
| 2017-09-01 | $18.57 | $18.58 | $18.31 | $18.43 | $8.48 | 2,152,220 |
| 2017-08-31 | $17.59 | $18.60 | $17.50 | $18.57 | $8.55 | 5,480,190 |
| 2017-08-30 | $17.53 | $17.67 | $17.42 | $17.49 | $8.05 | 1,179,480 |
| 2017-08-29 | $17.80 | $17.92 | $17.55 | $17.60 | $8.10 | 1,409,500 |
| 2017-08-28 | $17.50 | $17.91 | $17.50 | $17.73 | $8.16 | 2,704,830 |
| 2017-08-25 | $17.42 | $17.58 | $17.33 | $17.47 | $8.04 | 1,429,500 |
| 2017-08-24 | $17.35 | $17.54 | $17.23 | $17.39 | $8.00 | 1,048,600 |
| 2017-08-23 | $17.40 | $17.53 | $17.28 | $17.43 | $8.02 | 1,195,800 |
| 2017-08-22 | $17.70 | $17.74 | $17.31 | $17.40 | $8.01 | 1,842,940 |
| 2017-08-21 | $17.74 | $17.75 | $17.59 | $17.70 | $8.15 | 1,072,800 |
| 2017-08-18 | $17.65 | $17.82 | $17.57 | $17.75 | $8.17 | 1,411,200 |
| 2017-08-17 | $17.45 | $18.00 | $17.35 | $17.74 | $8.17 | 3,389,490 |
| 2017-08-16 | $16.93 | $17.55 | $16.86 | $17.46 | $8.04 | 3,311,080 |
| 2017-08-15 | $17.16 | $17.16 | $16.81 | $16.92 | $7.79 | 1,363,030 |
| 2017-08-14 | $16.87 | $17.05 | $16.63 | $16.98 | $7.82 | 1,258,950 |
| 2017-08-11 | $16.68 | $16.87 | $16.51 | $16.64 | $7.66 | 1,111,350 |
| 2017-08-10 | $17.11 | $17.26 | $16.58 | $16.69 | $7.68 | 2,628,720 |
| 2017-08-09 | $17.27 | $17.61 | $17.10 | $17.17 | $7.90 | 2,188,290 |
| 2017-08-08 | $16.70 | $17.35 | $16.61 | $17.35 | $7.99 | 2,539,540 |
| 2017-08-07 | $16.60 | $16.84 | $16.50 | $16.68 | $7.68 | 552,650 |
| 2017-08-04 | $16.75 | $16.79 | $16.61 | $16.65 | $7.66 | 711,490 |
| 2017-08-03 | $16.71 | $17.07 | $16.56 | $16.76 | $7.71 | 1,003,030 |
| 2017-08-02 | $17.09 | $17.09 | $16.74 | $16.77 | $7.72 | 1,486,350 |
| 2017-08-01 | $17.06 | $17.15 | $16.93 | $17.08 | $7.86 | 986,800 |
| 2017-07-31 | $17.29 | $17.48 | $17.05 | $17.09 | $7.87 | 1,271,900 |
| 2017-07-28 | $17.45 | $17.58 | $17.23 | $17.29 | $7.96 | 1,468,140 |
| 2017-07-27 | $16.94 | $17.55 | $16.87 | $17.44 | $8.03 | 1,744,080 |
| 2017-07-26 | $17.20 | $17.33 | $16.91 | $16.97 | $7.81 | 665,940 |
| 2017-07-25 | $17.11 | $17.24 | $16.90 | $17.23 | $7.93 | 1,067,850 |
| 2017-07-24 | $16.51 | $17.19 | $16.41 | $17.15 | $7.89 | 1,804,200 |
| 2017-07-21 | $16.90 | $16.90 | $16.48 | $16.54 | $7.61 | 1,484,100 |
| 2017-07-20 | $16.90 | $17.06 | $16.81 | $16.85 | $7.76 | 2,061,650 |
| 2017-07-19 | $17.09 | $17.09 | $16.78 | $16.95 | $7.80 | 1,674,410 |
| 2017-07-18 | $16.86 | $17.31 | $16.66 | $17.12 | $7.88 | 1,357,370 |
| 2017-07-17 | $17.40 | $17.51 | $16.62 | $16.88 | $7.77 | 2,032,240 |
| 2017-07-14 | $17.80 | $17.85 | $17.50 | $17.52 | $8.06 | 1,534,540 |
| 2017-07-13 | $18.19 | $18.19 | $17.90 | $18.00 | $8.28 | 598,700 |
| 2017-07-12 | $17.96 | $18.12 | $17.76 | $18.10 | $8.33 | 893,950 |
| 2017-07-11 | $18.18 | $18.23 | $17.96 | $17.96 | $8.27 | 1,003,230 |
| 2017-07-10 | $18.58 | $18.59 | $18.14 | $18.21 | $8.38 | 1,299,650 |
| 2017-07-07 | $18.33 | $18.75 | $18.33 | $18.55 | $8.54 | 1,341,450 |
| 2017-07-06 | $18.66 | $18.98 | $18.20 | $18.40 | $8.47 | 2,235,500 |
| 2017-07-05 | $18.23 | $18.72 | $18.11 | $18.72 | $8.62 | 1,718,320 |
| 2017-07-04 | $18.33 | $18.39 | $18.13 | $18.20 | $8.38 | 723,300 |
| 2017-07-03 | $18.01 | $18.39 | $18.00 | $18.31 | $8.43 | 794,090 |
| 2017-06-30 | $17.80 | $17.80 | $17.80 | $17.80 | $8.19 | 0 |
| 2017-06-29 | $17.80 | $17.80 | $17.80 | $17.80 | $8.19 | 0 |
| 2017-06-28 | $18.05 | $18.18 | $17.80 | $17.80 | $8.19 | 1,340,050 |
| 2017-06-27 | $18.47 | $18.49 | $18.08 | $18.19 | $8.37 | 1,029,220 |
| 2017-06-26 | $18.01 | $18.43 | $17.81 | $18.41 | $8.47 | 1,120,510 |
| 2017-06-23 | $18.59 | $18.59 | $17.76 | $18.05 | $8.31 | 1,382,250 |
| 2017-06-22 | $18.91 | $18.97 | $18.08 | $18.25 | $8.40 | 1,619,850 |
| 2017-06-21 | $18.89 | $19.08 | $18.68 | $18.89 | $8.69 | 1,183,630 |
| 2017-06-20 | $19.15 | $19.26 | $18.90 | $18.94 | $8.72 | 1,037,030 |
| 2017-06-19 | $19.17 | $19.31 | $19.07 | $19.12 | $8.80 | 854,700 |
| 2017-06-16 | $19.15 | $19.35 | $19.00 | $19.25 | $8.86 | 1,004,600 |
| 2017-06-15 | $18.99 | $19.50 | $18.95 | $19.20 | $8.84 | 1,669,450 |
| 2017-06-14 | $19.00 | $19.10 | $18.70 | $19.00 | $8.74 | 1,269,280 |
| 2017-06-13 | $18.19 | $19.06 | $18.19 | $19.00 | $8.74 | 1,489,530 |
| 2017-06-12 | $18.80 | $18.80 | $17.98 | $18.19 | $8.37 | 1,023,650 |
| 2017-06-09 | $18.83 | $19.00 | $18.66 | $18.89 | $8.69 | 888,280 |
| 2017-06-08 | $19.00 | $19.17 | $18.75 | $18.90 | $8.70 | 1,751,780 |
| 2017-06-07 | $18.22 | $19.17 | $18.21 | $19.00 | $8.74 | 1,955,950 |
| 2017-06-06 | $18.12 | $18.45 | $18.00 | $18.34 | $8.44 | 1,180,180 |
| 2017-06-05 | $17.87 | $18.30 | $17.77 | $18.08 | $8.32 | 841,100 |
| 2017-06-02 | $17.65 | $18.09 | $17.35 | $17.87 | $8.22 | 1,129,380 |
| 2017-06-01 | $18.80 | $18.80 | $17.53 | $17.62 | $8.11 | 2,469,700 |
| 2017-05-31 | $19.50 | $19.63 | $18.90 | $18.97 | $8.73 | 1,591,770 |
| 2017-05-30 | $19.20 | $19.20 | $19.20 | $19.20 | $8.84 | 0 |
| 2017-05-29 | $19.20 | $19.20 | $19.20 | $19.20 | $8.84 | 0 |
| 2017-05-26 | $19.11 | $19.24 | $18.97 | $19.20 | $8.84 | 1,281,700 |
| 2017-05-25 | $19.01 | $19.32 | $18.60 | $19.12 | $8.80 | 1,420,300 |
| 2017-05-24 | $18.90 | $19.25 | $18.58 | $19.07 | $8.78 | 1,202,450 |
| 2017-05-23 | $19.71 | $19.74 | $18.91 | $18.91 | $8.70 | 1,841,050 |
| 2017-05-22 | $20.37 | $20.37 | $19.61 | $19.71 | $9.07 | 1,104,320 |
| 2017-05-19 | $20.00 | $20.30 | $19.86 | $20.00 | $9.21 | 1,012,500 |
| 2017-05-18 | $20.20 | $20.48 | $19.90 | $20.00 | $9.21 | 1,304,050 |
| 2017-05-17 | $20.60 | $20.77 | $20.29 | $20.45 | $9.41 | 1,977,000 |
| 2017-05-16 | $19.94 | $20.58 | $19.68 | $20.47 | $9.42 | 2,070,780 |
| 2017-05-15 | $20.15 | $20.26 | $19.70 | $19.70 | $9.07 | 1,570,670 |
| 2017-05-12 | $19.98 | $20.36 | $19.98 | $20.15 | $9.27 | 989,770 |
| 2017-05-11 | $20.01 | $20.40 | $19.52 | $20.26 | $9.32 | 1,896,940 |
| 2017-05-10 | $21.01 | $21.10 | $20.21 | $20.23 | $9.31 | 1,575,780 |
| 2017-05-09 | $20.75 | $21.20 | $20.50 | $21.01 | $9.67 | 1,243,550 |
| 2017-05-08 | $21.39 | $21.39 | $20.61 | $20.77 | $9.56 | 1,762,300 |
| 2017-05-05 | $22.00 | $22.00 | $21.40 | $21.45 | $9.87 | 1,967,880 |
| 2017-05-04 | $22.00 | $22.13 | $21.70 | $22.00 | $10.13 | 2,701,250 |
| 2017-05-03 | $21.63 | $22.28 | $21.41 | $22.20 | $10.22 | 4,924,950 |
| 2017-05-02 | $21.20 | $21.90 | $21.15 | $21.59 | $9.94 | 2,721,050 |
| 2017-05-01 | $21.55 | $21.55 | $21.55 | $21.55 | $9.92 | 0 |
| 2017-04-28 | $20.80 | $22.25 | $19.90 | $21.55 | $9.92 | 6,174,910 |
| 2017-04-27 | $20.69 | $21.00 | $20.00 | $20.88 | $9.61 | 2,057,790 |
| 2017-04-26 | $20.54 | $20.99 | $20.51 | $20.83 | $9.59 | 1,691,650 |
| 2017-04-25 | $19.89 | $21.65 | $19.68 | $20.78 | $9.56 | 3,116,180 |
| 2017-04-24 | $20.10 | $20.28 | $19.40 | $19.86 | $9.14 | 1,964,550 |
| 2017-04-21 | $53.00 | $53.37 | $51.20 | $51.39 | $9.42 | 941,130 |
| 2017-04-20 | $52.99 | $53.79 | $52.60 | $53.05 | $9.72 | 711,800 |
| 2017-04-19 | $52.33 | $53.09 | $51.50 | $53.07 | $9.72 | 689,990 |
| 2017-04-18 | $52.00 | $54.30 | $52.00 | $52.86 | $9.68 | 1,168,240 |
| 2017-04-17 | $54.49 | $54.49 | $51.20 | $51.70 | $9.47 | 1,340,530 |
| 2017-04-14 | $55.07 | $55.45 | $54.71 | $54.96 | $10.07 | 731,400 |
| 2017-04-13 | $55.60 | $56.07 | $55.00 | $55.07 | $10.09 | 761,240 |
| 2017-04-12 | $56.05 | $56.20 | $55.21 | $55.60 | $10.19 | 759,770 |
| 2017-04-11 | $56.16 | $56.37 | $55.00 | $56.00 | $10.26 | 1,107,730 |
| 2017-04-10 | $58.69 | $58.69 | $54.67 | $56.22 | $10.30 | 2,351,170 |
| 2017-04-07 | $58.57 | $58.90 | $58.30 | $58.69 | $10.75 | 603,440 |
| 2017-04-06 | $58.75 | $58.99 | $58.22 | $58.69 | $10.75 | 888,140 |
| 2017-04-05 | $57.31 | $59.30 | $57.31 | $58.73 | $10.76 | 1,247,410 |
| 2017-04-04 | $57.31 | $57.31 | $57.31 | $57.31 | $10.50 | 0 |
| 2017-04-03 | $57.31 | $57.31 | $57.31 | $57.31 | $10.50 | 0 |
| 2017-03-31 | $57.10 | $57.39 | $56.59 | $57.31 | $10.50 | 964,340 |
| 2017-03-30 | $58.46 | $58.47 | $56.06 | $57.10 | $10.46 | 2,177,440 |
| 2017-03-29 | $60.44 | $60.44 | $58.48 | $58.48 | $10.71 | 1,756,320 |
| 2017-03-28 | $60.76 | $61.15 | $60.06 | $60.18 | $11.03 | 1,100,100 |
| 2017-03-27 | $62.31 | $62.54 | $60.41 | $60.76 | $11.13 | 2,033,320 |
| 2017-03-24 | $62.53 | $62.95 | $62.06 | $62.31 | $11.42 | 1,034,030 |
| 2017-03-23 | $62.26 | $63.00 | $61.80 | $62.52 | $11.45 | 1,551,490 |
| 2017-03-22 | $62.31 | $62.63 | $61.66 | $62.43 | $11.44 | 1,742,550 |
| 2017-03-21 | $62.92 | $63.27 | $62.25 | $62.70 | $11.49 | 1,333,190 |
| 2017-03-20 | $63.28 | $63.28 | $62.01 | $62.84 | $11.51 | 2,172,740 |
| 2017-03-17 | $65.60 | $65.60 | $63.70 | $63.76 | $11.68 | 5,929,960 |
| 2017-03-16 | $65.05 | $66.82 | $64.55 | $66.82 | $12.24 | 3,215,120 |
| 2017-03-15 | $63.81 | $65.20 | $63.41 | $64.99 | $11.91 | 2,195,410 |
| 2017-03-14 | $64.15 | $64.28 | $63.17 | $63.81 | $11.69 | 1,609,880 |
| 2017-03-13 | $62.81 | $64.13 | $62.81 | $64.03 | $11.73 | 2,279,140 |
| 2017-03-10 | $60.83 | $62.89 | $60.60 | $62.67 | $11.48 | 2,105,320 |
| 2017-03-09 | $61.62 | $61.75 | $60.40 | $60.79 | $11.14 | 1,237,510 |
| 2017-03-08 | $62.10 | $62.10 | $61.01 | $61.56 | $11.28 | 1,432,400 |
| 2017-03-07 | $61.69 | $62.22 | $61.50 | $62.19 | $11.39 | 1,010,580 |
| 2017-03-06 | $61.72 | $62.61 | $61.50 | $62.06 | $11.37 | 1,463,890 |
| 2017-03-03 | $59.90 | $61.99 | $59.60 | $61.73 | $11.31 | 1,991,330 |
| 2017-03-02 | $60.10 | $60.48 | $59.52 | $59.91 | $10.98 | 835,070 |
| 2017-03-01 | $60.32 | $60.89 | $60.00 | $60.10 | $11.01 | 1,078,480 |
| 2017-02-28 | $59.39 | $60.40 | $59.25 | $60.33 | $11.05 | 1,236,790 |
| 2017-02-27 | $59.92 | $60.18 | $59.30 | $59.37 | $10.88 | 953,280 |
| 2017-02-24 | $60.30 | $60.68 | $59.68 | $60.20 | $11.03 | 1,120,500 |
| 2017-02-23 | $59.53 | $60.35 | $58.85 | $60.00 | $10.99 | 1,356,310 |
| 2017-02-22 | $59.40 | $60.30 | $59.40 | $59.75 | $10.95 | 1,124,520 |
| 2017-02-21 | $58.60 | $59.72 | $58.16 | $59.26 | $10.86 | 1,346,830 |
| 2017-02-20 | $56.49 | $58.49 | $56.49 | $58.36 | $10.69 | 1,033,350 |
| 2017-02-17 | $58.69 | $58.89 | $56.47 | $56.89 | $10.42 | 1,337,410 |
| 2017-02-16 | $58.76 | $59.32 | $58.43 | $58.70 | $10.75 | 970,160 |
| 2017-02-15 | $60.12 | $60.46 | $58.90 | $58.95 | $10.80 | 1,032,880 |
| 2017-02-14 | $59.87 | $60.38 | $59.71 | $60.11 | $11.01 | 665,410 |
| 2017-02-13 | $58.78 | $60.38 | $58.59 | $60.06 | $11.00 | 1,415,180 |
| 2017-02-10 | $59.88 | $59.88 | $58.84 | $58.89 | $10.79 | 811,330 |
| 2017-02-09 | $59.38 | $60.47 | $59.11 | $59.88 | $10.97 | 1,229,140 |
| 2017-02-08 | $58.99 | $59.48 | $58.50 | $59.40 | $10.88 | 848,950 |
| 2017-02-07 | $60.00 | $60.01 | $58.80 | $59.01 | $10.81 | 940,460 |
| 2017-02-06 | $60.00 | $60.35 | $59.26 | $59.99 | $10.99 | 722,010 |
| 2017-02-03 | $59.55 | $60.21 | $59.15 | $59.66 | $10.93 | 787,680 |
| 2017-02-02 | $59.99 | $59.99 | $59.99 | $59.99 | $10.99 | 0 |
| 2017-02-01 | $59.99 | $59.99 | $59.99 | $59.99 | $10.99 | 0 |
| 2017-01-31 | $59.99 | $59.99 | $59.99 | $59.99 | $10.99 | 0 |
| 2017-01-30 | $59.99 | $59.99 | $59.99 | $59.99 | $10.99 | 0 |
| 2017-01-27 | $59.99 | $59.99 | $59.99 | $59.99 | $10.99 | 0 |
| 2017-01-26 | $59.28 | $60.50 | $59.20 | $59.99 | $10.99 | 789,690 |
| 2017-01-25 | $57.58 | $59.81 | $57.41 | $59.45 | $10.89 | 1,419,300 |
| 2017-01-24 | $58.49 | $58.49 | $57.42 | $57.57 | $10.55 | 645,260 |
| 2017-01-23 | $57.90 | $58.97 | $57.81 | $58.48 | $10.71 | 873,210 |
| 2017-01-20 | $56.00 | $59.30 | $55.99 | $58.01 | $10.63 | 1,315,250 |
| 2017-01-19 | $56.05 | $57.66 | $54.89 | $56.39 | $10.33 | 1,196,580 |
| 2017-01-18 | $57.33 | $57.73 | $56.21 | $56.48 | $10.35 | 831,900 |
| 2017-01-17 | $55.50 | $58.19 | $54.26 | $57.74 | $10.58 | 1,548,480 |
| 2017-01-16 | $57.57 | $57.85 | $53.35 | $56.00 | $10.26 | 2,009,360 |
| 2017-01-13 | $61.02 | $61.20 | $58.02 | $58.08 | $10.64 | 3,678,350 |
| 2017-01-12 | $57.38 | $58.19 | $56.87 | $57.02 | $10.45 | 645,310 |
| 2017-01-11 | $58.71 | $58.71 | $57.00 | $57.38 | $10.51 | 998,000 |
| 2017-01-10 | $58.80 | $59.65 | $58.65 | $58.85 | $10.78 | 809,600 |
| 2017-01-09 | $59.25 | $59.83 | $57.23 | $58.81 | $10.78 | 1,370,940 |
| 2017-01-06 | $61.90 | $62.21 | $59.60 | $59.85 | $10.97 | 1,432,250 |
| 2017-01-05 | $63.12 | $63.43 | $62.09 | $62.17 | $11.39 | 1,008,810 |
| 2017-01-04 | $62.48 | $63.49 | $62.48 | $63.34 | $11.61 | 803,970 |
| 2017-01-03 | $62.28 | $62.96 | $62.23 | $62.60 | $11.47 | 454,600 |
| 2017-01-02 | $62.27 | $62.27 | $62.27 | $62.27 | $11.41 | 0 |
| 2016-12-30 | $62.67 | $62.75 | $62.01 | $62.27 | $11.41 | 501,230 |
| 2016-12-29 | $61.77 | $62.78 | $61.63 | $62.45 | $11.44 | 666,800 |
| 2016-12-28 | $61.50 | $62.46 | $61.50 | $61.87 | $11.34 | 566,220 |
| 2016-12-27 | $61.77 | $62.20 | $61.40 | $61.65 | $11.30 | 471,600 |
| 2016-12-26 | $60.81 | $61.78 | $59.74 | $61.67 | $11.30 | 758,800 |
| 2016-12-23 | $62.20 | $62.73 | $59.80 | $61.00 | $11.18 | 1,355,730 |
| 2016-12-22 | $62.70 | $63.07 | $62.05 | $62.65 | $11.48 | 649,400 |
| 2016-12-21 | $63.42 | $63.58 | $62.60 | $63.00 | $11.54 | 618,820 |
| 2016-12-20 | $63.01 | $63.44 | $62.50 | $63.04 | $11.55 | 601,300 |
| 2016-12-19 | $63.60 | $63.85 | $62.56 | $62.98 | $11.54 | 481,280 |
| 2016-12-16 | $63.11 | $64.25 | $63.00 | $63.60 | $11.65 | 718,200 |
| 2016-12-15 | $61.90 | $64.10 | $61.90 | $63.08 | $11.56 | 1,084,100 |
| 2016-12-14 | $62.80 | $63.29 | $61.20 | $62.14 | $11.39 | 976,220 |
| 2016-12-13 | $62.09 | $62.98 | $61.80 | $62.80 | $11.51 | 1,189,570 |
| 2016-12-12 | $65.57 | $65.96 | $61.81 | $62.19 | $11.39 | 2,563,520 |
| 2016-12-09 | $66.16 | $66.39 | $65.28 | $65.67 | $12.03 | 966,470 |
| 2016-12-08 | $67.51 | $67.68 | $66.00 | $66.08 | $12.11 | 1,046,600 |
| 2016-12-07 | $66.92 | $67.61 | $66.32 | $67.48 | $12.36 | 1,183,220 |
| 2016-12-06 | $66.97 | $67.88 | $66.38 | $66.81 | $12.24 | 937,220 |
| 2016-12-05 | $67.30 | $68.30 | $66.20 | $66.61 | $12.20 | 1,676,380 |
| 2016-12-02 | $70.80 | $70.80 | $67.60 | $67.80 | $12.42 | 2,477,620 |
| 2016-12-01 | $70.55 | $71.59 | $70.41 | $70.70 | $12.95 | 1,113,700 |
| 2016-11-30 | $70.50 | $71.95 | $69.82 | $70.93 | $13.00 | 1,429,530 |
| 2016-11-29 | $71.76 | $72.20 | $70.74 | $70.80 | $12.97 | 1,405,840 |
| 2016-11-28 | $73.16 | $73.49 | $71.40 | $71.61 | $13.12 | 1,394,960 |
| 2016-11-25 | $72.81 | $73.59 | $70.00 | $73.22 | $13.42 | 2,062,450 |
| 2016-11-24 | $73.74 | $74.96 | $72.61 | $72.80 | $13.34 | 2,410,720 |
| 2016-11-23 | $73.49 | $75.20 | $73.23 | $73.99 | $13.56 | 2,649,220 |
| 2016-11-22 | $74.10 | $74.98 | $73.22 | $73.85 | $13.53 | 3,047,030 |
| 2016-11-21 | $72.10 | $74.28 | $71.20 | $74.01 | $13.56 | 3,412,420 |
| 2016-11-18 | $69.99 | $72.35 | $69.99 | $71.75 | $13.15 | 2,639,090 |
| 2016-11-17 | $69.89 | $70.09 | $68.41 | $69.20 | $12.68 | 1,698,560 |
| 2016-11-16 | $71.49 | $71.50 | $69.80 | $69.81 | $12.79 | 1,557,200 |
| 2016-11-15 | $72.44 | $72.44 | $69.77 | $70.66 | $12.95 | 2,610,260 |
| 2016-11-14 | $71.60 | $73.35 | $71.31 | $72.29 | $13.24 | 1,997,390 |
| 2016-11-11 | $72.00 | $73.08 | $71.21 | $71.85 | $13.16 | 2,039,580 |
| 2016-11-10 | $70.80 | $72.88 | $70.48 | $72.05 | $13.20 | 2,319,510 |
| 2016-11-09 | $71.38 | $71.38 | $68.98 | $69.80 | $12.79 | 1,897,100 |
| 2016-11-08 | $70.88 | $71.79 | $70.66 | $71.30 | $13.06 | 1,451,790 |
| 2016-11-07 | $70.52 | $71.15 | $70.10 | $70.84 | $12.98 | 1,292,510 |
| 2016-11-04 | $71.01 | $72.09 | $70.72 | $70.93 | $13.00 | 2,029,670 |
| 2016-11-03 | $69.30 | $73.89 | $69.30 | $71.30 | $13.06 | 4,308,990 |
| 2016-11-02 | $71.00 | $72.54 | $69.70 | $69.81 | $12.79 | 2,645,110 |
| 2016-11-01 | $70.11 | $71.45 | $69.90 | $71.07 | $13.02 | 2,503,030 |
| 2016-10-31 | $69.58 | $71.57 | $69.04 | $70.42 | $12.90 | 0 |
| 2016-10-28 | $65.89 | $71.51 | $65.42 | $69.70 | $12.77 | 5,068,450 |
| 2016-10-27 | $66.00 | $66.85 | $65.00 | $65.34 | $11.97 | 2,775,380 |
| 2016-10-26 | $67.98 | $68.30 | $66.60 | $67.14 | $12.30 | 1,522,450 |
| 2016-10-25 | $67.78 | $68.68 | $67.29 | $68.08 | $12.47 | 1,758,180 |
| 2016-10-24 | $67.27 | $67.81 | $66.51 | $67.45 | $12.36 | 1,671,020 |
| 2016-10-21 | $66.17 | $67.60 | $65.88 | $67.27 | $12.33 | 2,258,050 |
| 2016-10-20 | $66.83 | $67.09 | $65.81 | $66.18 | $12.13 | 1,767,690 |
| 2016-10-19 | $66.50 | $67.65 | $66.35 | $66.83 | $12.24 | 1,711,780 |
| 2016-10-18 | $65.88 | $66.63 | $65.31 | $66.51 | $12.19 | 1,861,400 |
| 2016-10-17 | $67.10 | $67.50 | $64.78 | $65.81 | $12.06 | 3,534,270 |
| 2016-10-14 | $66.80 | $67.94 | $66.68 | $67.23 | $12.32 | 2,633,440 |
| 2016-10-13 | $68.00 | $68.58 | $65.80 | $67.01 | $12.28 | 7,014,860 |
| 2016-10-12 | $69.86 | $71.80 | $69.62 | $70.12 | $12.85 | 2,445,340 |
| 2016-10-11 | $69.33 | $70.80 | $68.85 | $70.23 | $12.87 | 2,531,790 |
| 2016-10-10 | $67.80 | $69.49 | $67.00 | $69.48 | $12.73 | 2,407,560 |
| 2016-10-07 | $67.36 | $67.36 | $67.36 | $67.36 | $12.34 | 0 |
| 2016-10-06 | $67.36 | $67.36 | $67.36 | $67.36 | $12.34 | 0 |
| 2016-10-05 | $67.36 | $67.36 | $67.36 | $67.36 | $12.34 | 0 |
| 2016-10-04 | $67.36 | $67.36 | $67.36 | $67.36 | $12.34 | 0 |
| 2016-10-03 | $67.36 | $67.36 | $67.36 | $67.36 | $12.34 | 0 |
| 2016-09-30 | $67.87 | $68.62 | $67.20 | $67.36 | $12.34 | 1,812,950 |
| 2016-09-29 | $66.21 | $68.17 | $66.03 | $68.05 | $12.47 | 2,248,090 |
| 2016-09-28 | $66.35 | $67.25 | $65.83 | $66.16 | $12.12 | 1,936,650 |
| 2016-09-27 | $64.71 | $66.60 | $64.30 | $66.55 | $12.19 | 2,530,440 |
| 2016-09-26 | $67.20 | $67.30 | $64.51 | $65.27 | $11.96 | 3,188,060 |
| 2016-09-23 | $67.72 | $69.25 | $67.00 | $67.65 | $12.39 | 2,346,630 |
| 2016-09-22 | $67.03 | $68.76 | $66.95 | $67.69 | $12.40 | 2,618,850 |
| 2016-09-21 | $65.65 | $68.33 | $65.36 | $67.30 | $12.33 | 3,556,910 |
| 2016-09-20 | $65.10 | $66.66 | $64.90 | $65.65 | $12.03 | 3,120,500 |
| 2016-09-19 | $61.82 | $65.97 | $61.56 | $65.46 | $11.99 | 5,143,970 |
| 2016-09-16 | $61.78 | $61.78 | $61.78 | $61.78 | $11.32 | 0 |
| 2016-09-15 | $61.78 | $61.78 | $61.78 | $61.78 | $11.32 | 0 |
| 2016-09-14 | $63.01 | $63.28 | $61.11 | $61.78 | $11.32 | 2,604,910 |
| 2016-09-13 | $62.50 | $63.61 | $62.32 | $63.28 | $11.59 | 2,175,450 |
| 2016-09-12 | $61.55 | $63.36 | $61.05 | $62.26 | $11.41 | 3,165,310 |
| 2016-09-09 | $63.05 | $64.37 | $62.23 | $62.72 | $11.49 | 3,291,930 |
| 2016-09-08 | $61.46 | $63.74 | $61.40 | $63.29 | $11.60 | 2,702,520 |
| 2016-09-07 | $61.99 | $63.80 | $61.52 | $61.56 | $11.28 | 3,387,850 |
| 2016-09-06 | $59.84 | $62.30 | $59.02 | $62.21 | $11.40 | 3,841,970 |
| 2016-09-05 | $60.51 | $61.30 | $59.66 | $59.81 | $10.96 | 2,284,490 |
| 2016-09-02 | $59.68 | $60.52 | $59.55 | $60.34 | $11.06 | 1,719,010 |
| 2016-09-01 | $60.15 | $60.75 | $59.83 | $59.95 | $10.98 | 1,674,580 |
| 2016-08-31 | $59.30 | $60.45 | $58.95 | $60.23 | $11.04 | 2,253,340 |
| 2016-08-30 | $59.45 | $59.74 | $59.00 | $59.18 | $10.84 | 1,402,230 |
| 2016-08-29 | $59.80 | $60.45 | $59.10 | $59.39 | $10.88 | 1,901,780 |
| 2016-08-26 | $60.23 | $61.49 | $60.03 | $60.24 | $11.04 | 2,838,050 |
| 2016-08-25 | $58.56 | $60.15 | $58.20 | $60.10 | $11.01 | 2,565,040 |
| 2016-08-24 | $58.70 | $59.60 | $58.60 | $58.90 | $10.79 | 1,455,800 |
| 2016-08-23 | $58.35 | $59.18 | $57.51 | $58.65 | $10.75 | 1,485,650 |
| 2016-08-22 | $60.20 | $60.20 | $57.89 | $57.97 | $10.62 | 3,122,200 |
| 2016-08-19 | $60.13 | $61.17 | $59.66 | $60.07 | $11.01 | 2,765,250 |
| 2016-08-18 | $60.98 | $61.50 | $59.00 | $60.30 | $11.05 | 4,302,800 |
| 2016-08-17 | $61.30 | $61.30 | $59.58 | $59.95 | $10.98 | 3,166,780 |
| 2016-08-16 | $60.45 | $61.70 | $60.00 | $61.34 | $11.24 | 2,240,050 |
| 2016-08-15 | $59.30 | $60.55 | $59.22 | $60.19 | $11.03 | 2,810,520 |
| 2016-08-12 | $58.08 | $59.08 | $57.96 | $59.00 | $10.81 | 1,657,690 |
| 2016-08-11 | $58.96 | $59.20 | $58.00 | $58.10 | $10.65 | 1,533,100 |
| 2016-08-10 | $58.00 | $59.50 | $57.71 | $59.18 | $10.84 | 2,411,860 |
| 2016-08-09 | $57.26 | $58.11 | $56.90 | $57.94 | $10.62 | 1,320,350 |
| 2016-08-08 | $55.71 | $57.26 | $55.70 | $57.15 | $10.47 | 1,069,570 |
| 2016-08-05 | $56.16 | $56.60 | $55.89 | $56.01 | $10.26 | 1,101,260 |
| 2016-08-04 | $55.60 | $56.59 | $55.21 | $56.18 | $10.29 | 1,550,150 |
| 2016-08-03 | $55.01 | $55.61 | $54.66 | $55.45 | $10.16 | 1,451,870 |
| 2016-08-02 | $54.50 | $55.17 | $54.15 | $55.15 | $10.10 | 1,474,870 |
| 2016-08-01 | $54.83 | $55.01 | $53.33 | $54.40 | $9.97 | 2,028,540 |
| 2016-07-29 | $57.40 | $57.69 | $55.50 | $55.50 | $10.17 | 2,554,210 |
| 2016-07-28 | $56.98 | $57.60 | $56.50 | $57.50 | $10.54 | 1,947,750 |
| 2016-07-27 | $59.40 | $60.26 | $55.58 | $56.78 | $10.40 | 4,081,890 |
| 2016-07-26 | $58.07 | $59.34 | $57.74 | $59.32 | $10.87 | 2,394,390 |
| 2016-07-25 | $57.41 | $58.60 | $57.41 | $58.07 | $10.64 | 1,591,280 |
| 2016-07-22 | $57.82 | $58.60 | $57.07 | $57.72 | $10.58 | 1,683,740 |
| 2016-07-21 | $58.35 | $58.78 | $57.70 | $57.81 | $10.59 | 2,512,080 |
| 2016-07-20 | $57.79 | $58.95 | $57.64 | $58.45 | $10.71 | 2,408,140 |
| 2016-07-19 | $57.29 | $58.50 | $56.41 | $57.73 | $10.58 | 3,172,110 |
| 2016-07-18 | $62.65 | $63.20 | $56.49 | $56.90 | $10.43 | 11,671,420 |
| 2016-07-15 | $60.06 | $63.85 | $59.90 | $62.77 | $11.50 | 4,030,120 |
| 2016-07-14 | $59.88 | $61.20 | $59.51 | $60.35 | $11.06 | 1,774,140 |
| 2016-07-13 | $60.45 | $61.50 | $59.77 | $60.03 | $11.00 | 2,299,620 |
| 2016-07-12 | $60.81 | $61.33 | $58.52 | $60.57 | $11.10 | 2,873,200 |
| 2016-07-11 | $61.35 | $63.50 | $59.00 | $60.45 | $11.08 | 4,230,740 |
| 2016-07-08 | $60.10 | $62.50 | $59.70 | $61.41 | $11.25 | 3,465,080 |
| 2016-07-07 | $60.16 | $63.28 | $59.03 | $60.89 | $11.16 | 5,657,500 |
| 2016-07-06 | $56.80 | $59.50 | $56.80 | $57.69 | $10.57 | 3,904,560 |
| 2016-07-05 | $57.30 | $57.73 | $56.50 | $57.10 | $10.46 | 3,418,350 |
| 2016-07-04 | $56.30 | $57.91 | $55.90 | $57.55 | $10.54 | 2,899,230 |
| 2016-07-01 | $55.61 | $56.75 | $55.09 | $56.50 | $10.35 | 2,075,990 |
| 2016-06-30 | $56.00 | $56.20 | $55.01 | $55.57 | $10.18 | 2,040,310 |
| 2016-06-29 | $54.80 | $56.47 | $54.60 | $55.86 | $10.23 | 3,609,860 |
| 2016-06-28 | $53.52 | $54.85 | $53.40 | $54.60 | $10.00 | 2,892,480 |
| 2016-06-27 | $52.30 | $54.56 | $52.30 | $54.00 | $9.89 | 4,114,020 |
| 2016-06-24 | $54.45 | $54.50 | $50.75 | $52.81 | $9.68 | 3,325,930 |
| 2016-06-23 | $54.30 | $55.15 | $54.10 | $54.20 | $9.93 | 3,131,700 |
| 2016-06-22 | $55.40 | $55.40 | $53.89 | $54.56 | $10.00 | 4,977,830 |
| 2016-06-21 | $57.29 | $57.44 | $55.43 | $55.85 | $10.23 | 3,182,890 |
| 2016-06-20 | $55.00 | $59.56 | $54.51 | $57.70 | $10.57 | 3,898,790 |
| 2016-06-17 | $55.33 | $55.69 | $54.11 | $54.90 | $10.06 | 1,499,710 |
| 2016-06-16 | $54.88 | $55.33 | $54.20 | $55.12 | $10.10 | 1,560,360 |
| 2016-06-15 | $51.68 | $55.35 | $51.63 | $54.91 | $10.06 | 2,220,920 |
| 2016-06-14 | $52.50 | $53.22 | $51.31 | $52.10 | $9.55 | 1,792,710 |
| 2016-06-13 | $55.20 | $56.08 | $52.50 | $52.90 | $9.69 | 2,429,840 |
| 2016-06-10 | $56.39 | $56.39 | $56.39 | $56.39 | $10.33 | 0 |
| 2016-06-09 | $56.39 | $56.39 | $56.39 | $56.39 | $10.33 | 0 |
| 2016-06-08 | $54.37 | $56.87 | $53.22 | $56.39 | $10.33 | 3,028,770 |
| 2016-06-07 | $51.68 | $55.19 | $51.40 | $54.37 | $9.96 | 2,677,990 |
| 2016-06-06 | $52.63 | $53.00 | $51.00 | $51.73 | $9.48 | 2,207,300 |
| 2016-06-03 | $51.93 | $53.28 | $51.50 | $52.48 | $9.62 | 1,863,070 |
| 2016-06-02 | $51.50 | $52.38 | $51.30 | $51.94 | $9.52 | 1,431,630 |
| 2016-06-01 | $51.82 | $52.30 | $51.45 | $51.49 | $9.43 | 1,833,400 |
| 2016-05-31 | $50.21 | $52.13 | $50.20 | $51.90 | $9.51 | 1,733,630 |
| 2016-05-30 | $50.49 | $51.20 | $49.75 | $50.35 | $9.23 | 1,076,480 |
| 2016-05-27 | $49.37 | $51.82 | $49.36 | $50.48 | $9.25 | 2,629,140 |
| 2016-05-26 | $47.90 | $50.11 | $47.50 | $49.75 | $9.12 | 1,936,820 |
| 2016-05-25 | $48.98 | $49.17 | $47.86 | $47.91 | $8.78 | 989,830 |
| 2016-05-24 | $48.49 | $48.51 | $47.70 | $48.04 | $8.80 | 820,400 |
| 2016-05-23 | $47.40 | $49.20 | $47.12 | $48.35 | $8.86 | 1,673,560 |
| 2016-05-20 | $46.30 | $47.32 | $46.18 | $47.11 | $8.63 | 775,160 |
| 2016-05-19 | $44.80 | $48.50 | $44.80 | $46.60 | $8.54 | 1,042,230 |
| 2016-05-18 | $46.10 | $46.10 | $44.50 | $44.80 | $8.21 | 745,580 |
| 2016-05-17 | $46.85 | $46.85 | $45.60 | $46.25 | $8.47 | 774,990 |
| 2016-05-16 | $45.63 | $46.60 | $45.20 | $46.55 | $8.53 | 802,020 |
| 2016-05-13 | $44.93 | $45.88 | $44.93 | $45.60 | $8.35 | 924,970 |
| 2016-05-12 | $44.01 | $45.40 | $43.50 | $45.40 | $8.32 | 732,300 |
| 2016-05-11 | $45.20 | $45.65 | $44.52 | $44.60 | $8.17 | 940,350 |
| 2016-05-10 | $44.85 | $45.46 | $44.15 | $44.87 | $8.22 | 940,960 |
| 2016-05-09 | $47.20 | $47.39 | $44.22 | $44.71 | $8.19 | 2,501,230 |
| 2016-05-06 | $51.98 | $52.17 | $49.02 | $49.10 | $9.00 | 2,105,000 |
| 2016-05-05 | $51.42 | $52.13 | $51.16 | $51.72 | $9.48 | 1,256,030 |
| 2016-05-04 | $52.08 | $52.68 | $51.51 | $51.75 | $9.48 | 1,759,590 |
| 2016-05-03 | $51.56 | $52.86 | $51.02 | $52.75 | $9.66 | 1,982,970 |
| 2016-05-02 | $51.58 | $51.58 | $51.58 | $51.58 | $9.45 | 0 |
| 2016-04-29 | $49.77 | $51.93 | $49.58 | $51.58 | $9.45 | 1,896,950 |
| 2016-04-28 | $49.82 | $50.40 | $48.48 | $50.20 | $9.20 | 1,471,740 |
| 2016-04-27 | $48.50 | $51.20 | $48.16 | $49.81 | $9.13 | 2,755,550 |
| 2016-04-26 | $46.30 | $48.34 | $46.30 | $48.34 | $8.86 | 1,073,450 |
| 2016-04-25 | $47.00 | $47.33 | $45.88 | $46.51 | $8.52 | 837,500 |
| 2016-04-22 | $46.68 | $47.37 | $46.05 | $47.28 | $8.66 | 867,910 |
| 2016-04-21 | $48.00 | $48.48 | $47.13 | $47.20 | $8.65 | 1,363,170 |
| 2016-04-20 | $49.35 | $50.00 | $46.78 | $48.57 | $8.90 | 2,978,760 |
| 2016-04-19 | $48.05 | $48.48 | $47.60 | $48.19 | $8.83 | 826,150 |
| 2016-04-18 | $48.60 | $48.60 | $47.22 | $47.64 | $8.73 | 1,225,750 |
| 2016-04-15 | $49.74 | $49.86 | $48.78 | $49.26 | $8.92 | 1,424,570 |
| 2016-04-14 | $49.00 | $49.35 | $48.64 | $49.35 | $8.94 | 1,427,330 |
| 2016-04-13 | $48.10 | $49.24 | $48.10 | $48.63 | $8.81 | 1,577,520 |
| 2016-04-12 | $48.80 | $48.99 | $47.00 | $47.88 | $8.67 | 1,262,160 |
| 2016-04-11 | $47.51 | $48.80 | $47.51 | $48.70 | $8.82 | 1,411,570 |
| 2016-04-08 | $46.90 | $47.64 | $46.71 | $47.46 | $8.60 | 1,023,090 |
| 2016-04-07 | $48.80 | $48.95 | $47.06 | $47.28 | $8.57 | 1,712,750 |
| 2016-04-06 | $48.03 | $49.38 | $48.03 | $48.70 | $8.82 | 1,635,760 |
| 2016-04-05 | $46.85 | $48.63 | $46.80 | $48.49 | $8.78 | 1,736,660 |
| 2016-04-04 | $46.93 | $46.93 | $46.93 | $46.93 | $8.50 | 0 |
| 2016-04-01 | $47.00 | $47.25 | $46.15 | $46.93 | $8.50 | 971,710 |
| 2016-03-31 | $47.23 | $48.24 | $47.00 | $47.24 | $8.56 | 1,467,200 |
| 2016-03-30 | $45.68 | $47.18 | $45.65 | $47.10 | $8.53 | 1,255,770 |
| 2016-03-29 | $45.81 | $46.15 | $44.61 | $45.25 | $8.20 | 1,163,090 |
| 2016-03-28 | $46.86 | $47.54 | $45.60 | $45.66 | $8.27 | 1,170,500 |
| 2016-03-25 | $46.45 | $46.94 | $45.76 | $46.40 | $8.41 | 1,269,010 |
| 2016-03-24 | $46.19 | $47.95 | $45.53 | $46.83 | $8.48 | 2,406,920 |
| 2016-03-23 | $45.99 | $46.48 | $45.68 | $46.40 | $8.41 | 1,545,000 |
| 2016-03-22 | $46.21 | $46.60 | $46.00 | $46.18 | $8.37 | 1,607,910 |
| 2016-03-21 | $46.15 | $46.86 | $45.81 | $46.80 | $8.48 | 2,015,020 |
| 2016-03-18 | $44.22 | $46.20 | $44.18 | $45.90 | $8.32 | 1,633,230 |
| 2016-03-17 | $43.36 | $44.60 | $42.51 | $44.22 | $8.01 | 1,747,710 |
| 2016-03-16 | $43.82 | $44.50 | $42.59 | $42.80 | $7.75 | 1,059,210 |
| 2016-03-15 | $42.90 | $43.46 | $42.40 | $42.42 | $7.69 | 497,680 |
| 2016-03-14 | $42.04 | $43.60 | $42.04 | $43.18 | $7.82 | 866,170 |
| 2016-03-11 | $42.26 | $42.97 | $41.07 | $41.51 | $7.52 | 797,170 |
| 2016-03-10 | $44.00 | $44.46 | $42.66 | $42.74 | $7.74 | 1,715,040 |
| 2016-03-09 | $45.50 | $46.80 | $45.10 | $45.48 | $8.24 | 873,850 |
| 2016-03-08 | $45.00 | $46.47 | $42.00 | $46.23 | $8.38 | 1,201,460 |
| 2016-03-07 | $43.56 | $46.28 | $43.56 | $45.40 | $8.22 | 895,130 |
| 2016-03-04 | $44.70 | $45.35 | $42.60 | $43.56 | $7.89 | 824,430 |
| 2016-03-03 | $44.81 | $45.87 | $44.52 | $44.83 | $8.12 | 844,580 |
| 2016-03-02 | $42.67 | $44.99 | $41.70 | $44.81 | $8.12 | 888,590 |
| 2016-03-01 | $41.60 | $44.16 | $40.70 | $43.00 | $7.79 | 850,640 |
| 2016-02-29 | $43.65 | $43.70 | $40.00 | $40.90 | $7.41 | 809,320 |
| 2016-02-26 | $43.70 | $44.24 | $42.83 | $43.79 | $7.93 | 620,880 |
| 2016-02-25 | $46.27 | $46.58 | $41.76 | $43.49 | $7.88 | 1,841,750 |
| 2016-02-24 | $46.55 | $47.14 | $45.40 | $46.39 | $8.40 | 1,066,620 |
| 2016-02-23 | $47.58 | $47.70 | $46.11 | $46.99 | $8.51 | 838,200 |
| 2016-02-22 | $47.30 | $47.96 | $47.02 | $47.58 | $8.62 | 970,610 |
| 2016-02-19 | $47.10 | $47.60 | $46.61 | $47.15 | $8.54 | 777,930 |
| 2016-02-18 | $46.80 | $47.80 | $46.70 | $47.11 | $8.53 | 1,392,370 |
| 2016-02-17 | $46.30 | $46.89 | $45.73 | $46.75 | $8.47 | 1,095,520 |
| 2016-02-16 | $45.08 | $46.80 | $44.62 | $46.35 | $8.40 | 1,278,250 |
| 2016-02-15 | $42.58 | $45.05 | $42.50 | $44.63 | $8.09 | 766,600 |
| 2016-02-12 | $44.33 | $44.33 | $44.33 | $44.33 | $8.03 | 0 |
| 2016-02-11 | $44.33 | $44.33 | $44.33 | $44.33 | $8.03 | 0 |
| 2016-02-10 | $44.33 | $44.33 | $44.33 | $44.33 | $8.03 | 0 |
| 2016-02-09 | $44.33 | $44.33 | $44.33 | $44.33 | $8.03 | 0 |
| 2016-02-08 | $44.33 | $44.33 | $44.33 | $44.33 | $8.03 | 0 |
| 2016-02-05 | $44.45 | $44.73 | $43.50 | $44.33 | $8.03 | 776,880 |
| 2016-02-04 | $43.83 | $44.79 | $43.00 | $44.41 | $8.05 | 942,870 |
| 2016-02-03 | $42.50 | $43.87 | $41.60 | $43.80 | $7.94 | 830,650 |
| 2016-02-02 | $41.47 | $43.38 | $41.31 | $42.90 | $7.77 | 815,770 |
| 2016-02-01 | $40.58 | $41.34 | $40.30 | $41.32 | $7.49 | 886,290 |
| 2016-01-29 | $39.60 | $41.43 | $38.62 | $40.60 | $7.36 | 862,350 |
| 2016-01-28 | $41.82 | $42.47 | $38.89 | $38.89 | $7.05 | 1,030,380 |
| 2016-01-27 | $41.50 | $42.80 | $39.50 | $42.57 | $7.71 | 1,255,690 |
| 2016-01-26 | $43.86 | $44.99 | $41.79 | $41.79 | $7.57 | 1,751,770 |
| 2016-01-25 | $44.81 | $46.23 | $44.50 | $44.88 | $8.13 | 1,215,620 |
| 2016-01-22 | $45.50 | $45.55 | $42.81 | $44.47 | $8.06 | 1,521,340 |
| 2016-01-21 | $45.84 | $47.30 | $44.48 | $44.48 | $8.06 | 1,227,000 |
| 2016-01-20 | $46.83 | $47.16 | $45.81 | $46.40 | $8.41 | 1,367,730 |
| 2016-01-19 | $45.28 | $47.19 | $45.01 | $47.10 | $8.53 | 1,349,430 |
| 2016-01-18 | $42.99 | $46.44 | $42.99 | $45.28 | $8.20 | 1,195,630 |
| 2016-01-15 | $45.11 | $46.50 | $43.05 | $43.85 | $7.94 | 1,170,550 |
| 2016-01-14 | $40.90 | $45.99 | $40.50 | $45.66 | $8.27 | 1,481,260 |
| 2016-01-13 | $45.35 | $45.82 | $43.00 | $43.01 | $7.79 | 1,169,330 |
| 2016-01-12 | $44.95 | $46.24 | $43.08 | $44.90 | $8.13 | 1,342,250 |
| 2016-01-11 | $48.51 | $48.51 | $44.96 | $44.96 | $8.15 | 1,717,020 |
| 2016-01-08 | $50.25 | $51.62 | $46.00 | $49.95 | $9.05 | 2,104,440 |
| 2016-01-07 | $54.30 | $54.30 | $49.82 | $49.84 | $9.03 | 567,500 |
| 2016-01-06 | $54.20 | $55.43 | $52.51 | $55.36 | $10.03 | 1,913,860 |
| 2016-01-05 | $51.90 | $55.71 | $51.00 | $53.70 | $9.73 | 2,144,870 |
| 2016-01-04 | $60.97 | $60.97 | $54.41 | $54.41 | $9.86 | 1,743,590 |
| 2016-01-01 | $60.45 | $60.45 | $60.45 | $60.45 | $10.95 | 0 |
| 2015-12-31 | $60.55 | $63.56 | $60.34 | $60.45 | $10.95 | 1,766,490 |
| 2015-12-30 | $60.39 | $60.86 | $59.40 | $60.58 | $10.97 | 1,109,600 |
| 2015-12-29 | $60.05 | $60.90 | $58.50 | $60.39 | $10.94 | 1,742,210 |
| 2015-12-28 | $63.46 | $64.19 | $59.53 | $59.80 | $10.83 | 3,165,100 |
| 2015-12-25 | $63.80 | $65.30 | $62.89 | $63.43 | $11.49 | 3,654,800 |
| 2015-12-24 | $59.00 | $65.45 | $58.30 | $65.10 | $11.79 | 5,808,000 |
| 2015-12-23 | $60.10 | $61.00 | $59.01 | $59.50 | $10.78 | 1,532,930 |
| 2015-12-22 | $60.50 | $60.79 | $59.20 | $60.09 | $10.89 | 1,301,390 |
| 2015-12-21 | $59.10 | $60.79 | $59.03 | $60.28 | $10.92 | 1,498,880 |
| 2015-12-18 | $60.60 | $60.60 | $59.19 | $59.38 | $10.76 | 1,628,310 |
| 2015-12-17 | $60.51 | $61.28 | $59.62 | $60.75 | $11.01 | 2,895,610 |
| 2015-12-16 | $58.60 | $60.37 | $58.51 | $59.31 | $10.74 | 1,842,500 |
| 2015-12-15 | $57.50 | $59.16 | $57.50 | $58.50 | $10.60 | 1,584,770 |
| 2015-12-14 | $55.30 | $57.78 | $54.41 | $57.70 | $10.45 | 1,262,750 |
| 2015-12-11 | $56.30 | $56.88 | $55.50 | $55.52 | $10.06 | 1,325,130 |
| 2015-12-10 | $57.34 | $58.00 | $56.00 | $56.34 | $10.21 | 1,949,470 |
| 2015-12-09 | $59.01 | $59.79 | $57.30 | $57.34 | $10.39 | 1,948,230 |
| 2015-12-08 | $58.93 | $60.49 | $58.31 | $59.57 | $10.79 | 1,990,370 |
| 2015-12-07 | $59.03 | $59.65 | $57.51 | $59.44 | $10.77 | 1,906,920 |
| 2015-12-04 | $60.18 | $61.00 | $58.30 | $59.15 | $10.72 | 2,428,670 |
| 2015-12-03 | $58.42 | $61.00 | $58.40 | $60.38 | $10.94 | 2,549,810 |
| 2015-12-02 | $59.00 | $59.56 | $56.23 | $58.00 | $10.51 | 3,466,200 |
| 2015-12-01 | $62.13 | $64.44 | $58.91 | $60.00 | $10.87 | 5,158,840 |
| 2015-11-30 | $56.60 | $61.60 | $56.58 | $61.60 | $11.16 | 5,575,960 |
| 2015-11-27 | $58.80 | $59.94 | $55.65 | $56.00 | $10.15 | 3,509,350 |
| 2015-11-26 | $59.00 | $61.38 | $58.51 | $59.26 | $10.74 | 3,554,730 |
| 2015-11-25 | $59.90 | $61.70 | $58.81 | $59.18 | $10.72 | 5,015,480 |
| 2015-11-24 | $56.41 | $59.98 | $56.34 | $59.90 | $10.85 | 4,174,510 |
| 2015-11-23 | $55.30 | $58.29 | $54.22 | $55.82 | $10.11 | 3,505,190 |
| 2015-11-20 | $56.00 | $56.00 | $53.98 | $55.04 | $9.97 | 2,587,100 |
| 2015-11-19 | $51.88 | $54.80 | $51.88 | $54.73 | $9.92 | 2,390,250 |
| 2015-11-18 | $53.10 | $53.87 | $50.86 | $51.64 | $9.36 | 3,148,060 |
| 2015-11-17 | $56.99 | $57.65 | $52.50 | $52.99 | $9.60 | 3,348,070 |
| 2015-11-16 | $52.90 | $56.25 | $52.50 | $56.13 | $10.17 | 2,107,270 |
| 2015-11-13 | $58.90 | $58.99 | $54.18 | $54.18 | $9.82 | 4,125,780 |
| 2015-11-12 | $58.14 | $60.98 | $56.82 | $60.20 | $10.91 | 4,419,140 |
| 2015-11-11 | $54.92 | $58.50 | $54.00 | $58.10 | $10.53 | 2,957,950 |
| 2015-11-10 | $54.77 | $56.20 | $53.75 | $54.58 | $9.89 | 2,503,410 |
| 2015-11-09 | $52.72 | $55.55 | $51.71 | $55.19 | $10.00 | 2,842,240 |
| 2015-11-06 | $50.99 | $52.74 | $50.50 | $52.71 | $9.55 | 2,222,630 |
| 2015-11-05 | $50.67 | $52.49 | $49.67 | $50.58 | $9.16 | 2,594,530 |
| 2015-11-04 | $49.47 | $50.99 | $48.60 | $50.99 | $9.24 | 2,773,960 |
| 2015-11-03 | $47.27 | $49.48 | $46.50 | $48.99 | $8.88 | 2,246,160 |
| 2015-11-02 | $45.20 | $49.30 | $45.11 | $47.05 | $8.52 | 2,423,980 |
| 2015-10-30 | $45.52 | $47.33 | $45.11 | $46.70 | $8.46 | 1,795,370 |
| 2015-10-29 | $45.99 | $46.48 | $44.88 | $45.67 | $8.27 | 1,546,380 |
| 2015-10-28 | $47.06 | $47.42 | $45.00 | $45.30 | $8.21 | 1,435,170 |
| 2015-10-27 | $46.40 | $47.84 | $45.00 | $47.08 | $8.53 | 2,202,310 |
| 2015-10-26 | $45.10 | $47.90 | $44.88 | $47.40 | $8.59 | 3,385,950 |
| 2015-10-23 | $43.50 | $44.85 | $43.40 | $44.50 | $8.06 | 1,907,220 |
| 2015-10-22 | $40.00 | $42.91 | $40.00 | $42.80 | $7.75 | 1,180,230 |
| 2015-10-21 | $45.00 | $45.50 | $40.80 | $40.91 | $7.41 | 2,137,420 |
| 2015-10-20 | $42.22 | $43.93 | $42.22 | $43.83 | $7.94 | 1,843,200 |
| 2015-10-19 | $43.08 | $43.28 | $41.60 | $42.00 | $7.61 | 1,548,500 |
| 2015-10-16 | $44.12 | $44.43 | $42.50 | $43.28 | $7.84 | 1,840,990 |
| 2015-10-15 | $41.52 | $43.90 | $41.40 | $43.54 | $7.89 | 1,488,260 |
| 2015-10-14 | $43.20 | $43.20 | $41.88 | $41.90 | $7.59 | 1,130,970 |
| 2015-10-13 | $41.12 | $43.22 | $40.87 | $43.10 | $7.81 | 1,513,540 |
| 2015-10-12 | $40.32 | $42.00 | $39.87 | $41.54 | $7.53 | 1,478,290 |
| 2015-10-09 | $39.40 | $40.28 | $39.06 | $39.87 | $7.22 | 1,166,650 |
| 2015-10-08 | $39.01 | $39.95 | $38.53 | $39.48 | $7.15 | 1,654,010 |
| 2015-10-07 | $37.81 | $37.81 | $37.81 | $37.81 | $6.85 | 0 |
| 2015-10-06 | $37.81 | $37.81 | $37.81 | $37.81 | $6.85 | 0 |
| 2015-10-05 | $37.81 | $37.81 | $37.81 | $37.81 | $6.85 | 0 |
| 2015-10-02 | $37.81 | $37.81 | $37.81 | $37.81 | $6.85 | 0 |
| 2015-10-01 | $37.81 | $37.81 | $37.81 | $37.81 | $6.85 | 0 |
| 2015-09-30 | $37.60 | $38.19 | $36.80 | $37.81 | $6.85 | 804,390 |
| 2015-09-29 | $37.02 | $38.00 | $36.71 | $37.40 | $6.78 | 616,230 |
| 2015-09-28 | $36.50 | $37.95 | $36.01 | $37.79 | $6.85 | 666,590 |
| 2015-09-25 | $38.55 | $38.84 | $36.03 | $36.19 | $6.56 | 1,080,700 |
| 2015-09-24 | $38.45 | $39.28 | $38.01 | $38.74 | $7.02 | 1,316,740 |
| 2015-09-23 | $37.35 | $38.78 | $37.31 | $38.14 | $6.91 | 1,196,450 |
| 2015-09-22 | $38.12 | $38.80 | $37.31 | $38.08 | $6.90 | 1,647,550 |
| 2015-09-21 | $35.73 | $38.30 | $35.21 | $37.78 | $6.84 | 1,218,650 |
| 2015-09-18 | $36.01 | $36.60 | $35.15 | $36.10 | $6.54 | 940,290 |
| 2015-09-17 | $35.46 | $38.45 | $34.90 | $35.51 | $6.43 | 1,786,620 |
| 2015-09-16 | $33.70 | $35.95 | $32.80 | $35.95 | $6.51 | 987,160 |
| 2015-09-15 | $33.80 | $34.20 | $32.20 | $32.68 | $5.92 | 793,900 |
| 2015-09-14 | $38.39 | $38.39 | $34.20 | $34.20 | $6.20 | 1,072,860 |
| 2015-09-11 | $37.66 | $38.38 | $37.51 | $38.00 | $6.88 | 678,730 |
| 2015-09-10 | $38.50 | $38.97 | $37.40 | $37.57 | $6.81 | 941,940 |
| 2015-09-09 | $38.26 | $39.97 | $37.80 | $39.17 | $7.10 | 1,808,440 |
| 2015-09-08 | $35.11 | $38.76 | $34.85 | $38.25 | $6.93 | 1,679,940 |
| 2015-09-07 | $34.61 | $36.40 | $34.60 | $35.27 | $6.39 | 1,067,240 |
| 2015-09-04 | $34.00 | $34.00 | $34.00 | $34.00 | $6.16 | 0 |
| 2015-09-03 | $34.00 | $34.00 | $34.00 | $34.00 | $6.16 | 0 |
| 2015-09-02 | $33.00 | $36.87 | $30.68 | $34.00 | $6.16 | 1,119,830 |
| 2015-09-01 | $36.80 | $36.80 | $34.00 | $34.00 | $6.16 | 1,060,510 |
| 2015-08-31 | $37.20 | $39.60 | $37.01 | $37.23 | $6.74 | 1,394,400 |
| 2015-08-28 | $36.65 | $38.38 | $35.40 | $38.19 | $6.92 | 1,487,000 |
| 2015-08-27 | $35.20 | $36.50 | $34.47 | $35.90 | $6.50 | 1,525,100 |
| 2015-08-26 | $34.20 | $36.49 | $32.10 | $34.00 | $6.16 | 1,952,620 |
| 2015-08-25 | $33.21 | $35.24 | $33.21 | $33.21 | $6.02 | 1,686,760 |
| 2015-08-24 | $39.00 | $39.42 | $36.90 | $36.90 | $6.68 | 1,084,100 |
| 2015-08-21 | $43.11 | $43.79 | $40.12 | $41.00 | $7.43 | 1,254,020 |
| 2015-08-20 | $45.49 | $46.37 | $43.42 | $44.26 | $8.02 | 1,084,280 |
| 2015-08-19 | $43.16 | $46.42 | $41.91 | $45.95 | $8.32 | 1,746,360 |
| 2015-08-18 | $51.02 | $51.71 | $45.90 | $45.90 | $8.32 | 2,326,170 |
| 2015-08-17 | $51.90 | $52.80 | $50.30 | $51.00 | $9.24 | 1,676,940 |
| 2015-08-14 | $52.63 | $52.63 | $51.24 | $51.77 | $9.38 | 1,256,450 |
| 2015-08-13 | $50.21 | $52.10 | $49.80 | $51.90 | $9.40 | 1,470,530 |
| 2015-08-12 | $52.03 | $52.80 | $50.11 | $50.17 | $9.09 | 2,169,230 |
| 2015-08-11 | $52.20 | $53.80 | $51.85 | $52.50 | $9.51 | 2,496,920 |
| 2015-08-10 | $50.90 | $52.80 | $50.03 | $52.24 | $9.46 | 2,429,290 |
| 2015-08-07 | $49.11 | $50.76 | $49.11 | $50.41 | $9.13 | 2,239,710 |
| 2015-08-06 | $47.02 | $49.97 | $47.00 | $49.08 | $8.89 | 1,846,330 |
| 2015-08-05 | $47.36 | $49.96 | $46.50 | $48.62 | $8.81 | 2,596,460 |
| 2015-08-04 | $44.50 | $47.99 | $43.62 | $47.69 | $8.64 | 2,118,230 |
| 2015-08-03 | $47.30 | $47.95 | $43.30 | $44.40 | $8.04 | 1,909,370 |
| 2015-07-31 | $46.00 | $48.91 | $45.50 | $47.95 | $8.69 | 2,140,330 |
| 2015-07-30 | $47.02 | $49.23 | $46.60 | $47.42 | $8.59 | 2,460,710 |
| 2015-07-29 | $45.79 | $47.70 | $43.35 | $47.60 | $8.62 | 1,992,570 |
| 2015-07-28 | $42.33 | $47.80 | $40.50 | $44.89 | $8.13 | 2,738,650 |
Hanyu Group JointStock Company Ltd (300403) News Headlines
Recent Hanyu Group JointStock Company Ltd (300403) News
Similar Companies to Hanyu Group JointStock Company Ltd (300403) 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 | -- | -- | -- |