Zhejiang Dongri Company Ltd (600113) Exchange: SHG
Data as of July 10, 2025
$14.14 ($-0.04) -0.28%
Zhejiang Dongri Company Ltd - Daily Information
Click for more stock information on Zhejiang Dongri Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.24 |
| Previous Close | $14.14 |
| High | $14.24 |
| Low | $14.09 |
| Adjusted Open | $14.24 |
| Previous Adjusted Close | $14.14 |
| Adjusted High | $14.24 |
| Adjusted Low | $14.09 |
About Zhejiang Dongri Company Ltd (600113)
ZHE JIANG DONG RI LIMITED COMPANY is principally engaged in the commodities distribution, property distribution and leasing businesses. The Company operates its businesses within domestic market and in overseas markets.
Invest in Zhejiang Dongri Company Ltd (600113)
Historical Stock Data for Zhejiang Dongri Company Ltd (600113)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | $14.24 | $14.24 | $14.09 | $14.14 | $14.14 | 1,564,140 |
| 2025-05-15 | $14.14 | $14.21 | $14.04 | $14.18 | $14.18 | 2,303,000 |
| 2025-05-14 | $14.10 | $14.27 | $14.03 | $14.16 | $14.16 | 1,764,900 |
| 2025-05-13 | $14.22 | $14.30 | $14.07 | $14.15 | $14.15 | 2,924,090 |
| 2025-05-12 | $14.33 | $14.33 | $14.04 | $14.11 | $14.11 | 2,506,020 |
| 2025-05-09 | $14.06 | $14.15 | $13.93 | $14.14 | $14.14 | 2,636,380 |
| 2025-05-08 | $14.07 | $14.16 | $14.01 | $14.07 | $14.07 | 2,384,540 |
| 2025-05-07 | $14.12 | $14.38 | $14.00 | $14.09 | $14.09 | 5,287,900 |
| 2025-05-06 | $13.90 | $14.06 | $13.82 | $13.87 | $13.87 | 3,917,450 |
| 2025-04-30 | $13.88 | $13.96 | $13.70 | $13.88 | $13.88 | 2,607,600 |
| 2025-04-29 | $13.91 | $14.04 | $13.80 | $13.87 | $13.87 | 3,309,060 |
| 2025-04-28 | $14.31 | $14.42 | $13.96 | $14.00 | $14.00 | 3,788,040 |
| 2025-04-25 | $14.31 | $14.47 | $14.31 | $14.37 | $14.37 | 2,698,800 |
| 2025-04-24 | $14.53 | $14.62 | $14.32 | $14.45 | $14.45 | 3,381,000 |
| 2025-04-23 | $14.74 | $14.74 | $14.29 | $14.34 | $14.34 | 4,160,080 |
| 2025-04-22 | $14.31 | $14.82 | $14.31 | $14.63 | $14.63 | 4,401,340 |
| 2025-04-21 | $14.13 | $14.48 | $14.12 | $14.39 | $14.39 | 4,155,980 |
| 2025-04-18 | $14.18 | $14.25 | $14.05 | $14.12 | $14.12 | 2,270,400 |
| 2025-04-17 | $14.05 | $14.39 | $14.02 | $14.18 | $14.18 | 3,934,670 |
| 2025-04-16 | $14.30 | $14.30 | $13.77 | $14.21 | $14.21 | 5,064,870 |
| 2025-04-15 | $14.12 | $14.38 | $13.93 | $14.17 | $14.17 | 4,520,520 |
| 2025-04-14 | $13.70 | $14.02 | $13.60 | $13.92 | $13.92 | 3,229,470 |
| 2025-04-11 | $13.54 | $13.78 | $13.51 | $13.70 | $13.70 | 3,259,340 |
| 2025-04-10 | $13.25 | $13.83 | $13.25 | $13.59 | $13.59 | 4,771,240 |
| 2025-04-09 | $13.09 | $13.48 | $12.54 | $13.37 | $13.37 | 6,253,280 |
| 2025-04-08 | $12.74 | $13.39 | $12.70 | $13.17 | $13.17 | 6,657,710 |
| 2025-04-07 | $13.35 | $13.83 | $12.75 | $12.75 | $12.75 | 10,201,750 |
| 2025-04-03 | $14.19 | $14.35 | $13.89 | $14.17 | $14.17 | 5,079,900 |
| 2025-04-02 | $13.90 | $14.57 | $13.83 | $14.23 | $14.23 | 7,213,630 |
| 2025-04-01 | $13.81 | $13.94 | $13.78 | $13.89 | $13.89 | 2,556,980 |
| 2025-03-31 | $13.86 | $14.00 | $13.59 | $13.82 | $13.82 | 3,444,460 |
| 2025-03-28 | $13.95 | $14.12 | $13.74 | $13.86 | $13.86 | 5,043,120 |
| 2025-03-27 | $13.34 | $14.08 | $13.31 | $13.85 | $13.85 | 5,989,750 |
| 2025-03-26 | $13.36 | $13.49 | $13.16 | $13.45 | $13.45 | 2,043,900 |
| 2025-03-25 | $13.32 | $13.33 | $13.13 | $13.26 | $13.26 | 2,091,770 |
| 2025-03-24 | $13.33 | $13.44 | $12.98 | $13.24 | $13.24 | 2,584,250 |
| 2025-03-21 | $13.59 | $13.60 | $13.26 | $13.28 | $13.28 | 2,918,400 |
| 2025-03-20 | $13.59 | $13.69 | $13.54 | $13.58 | $13.58 | 2,497,970 |
| 2025-03-19 | $13.52 | $13.72 | $13.51 | $13.60 | $13.60 | 2,115,800 |
| 2025-03-18 | $13.71 | $13.79 | $13.50 | $13.58 | $13.58 | 2,332,360 |
| 2025-03-17 | $13.74 | $13.80 | $13.50 | $13.70 | $13.70 | 3,962,940 |
| 2025-03-14 | $13.31 | $13.65 | $13.29 | $13.53 | $13.53 | 3,627,400 |
| 2025-03-13 | $13.24 | $13.41 | $13.16 | $13.31 | $13.31 | 2,603,610 |
| 2025-03-12 | $13.25 | $13.40 | $13.25 | $13.36 | $13.36 | 2,720,700 |
| 2025-03-11 | $13.19 | $13.26 | $13.00 | $13.25 | $13.25 | 2,890,950 |
| 2025-03-10 | $13.09 | $13.20 | $12.99 | $13.17 | $13.17 | 2,773,400 |
| 2025-03-07 | $13.37 | $13.37 | $13.05 | $13.17 | $13.17 | 2,848,970 |
| 2025-03-06 | $13.00 | $13.40 | $13.00 | $13.37 | $13.37 | 4,552,370 |
| 2025-03-05 | $13.00 | $13.07 | $12.71 | $13.05 | $13.05 | 3,756,310 |
| 2025-03-04 | $12.50 | $12.86 | $12.43 | $12.81 | $12.81 | 2,761,600 |
| 2025-03-03 | $12.46 | $12.66 | $12.46 | $12.57 | $12.57 | 2,416,090 |
| 2025-02-28 | $12.68 | $12.70 | $12.43 | $12.44 | $12.44 | 2,952,790 |
| 2025-02-27 | $12.85 | $12.91 | $12.66 | $12.74 | $12.74 | 3,107,890 |
| 2025-02-26 | $12.80 | $13.04 | $12.79 | $12.85 | $12.85 | 2,466,030 |
| 2025-02-25 | $12.74 | $13.10 | $12.74 | $12.85 | $12.85 | 3,009,570 |
| 2025-02-24 | $12.99 | $12.99 | $12.68 | $12.87 | $12.87 | 3,792,430 |
| 2025-02-20 | $13.20 | $13.48 | $12.99 | $13.16 | $13.16 | 3,645,580 |
| 2025-02-19 | $13.14 | $13.23 | $13.05 | $13.12 | $13.12 | 2,204,670 |
| 2025-02-18 | $13.60 | $13.60 | $13.07 | $13.10 | $13.10 | 2,965,500 |
| 2025-02-17 | $13.35 | $13.45 | $13.18 | $13.30 | $13.30 | 2,949,500 |
| 2025-02-14 | $13.59 | $13.68 | $13.12 | $13.35 | $13.35 | 4,802,250 |
| 2025-02-13 | $13.80 | $13.81 | $13.55 | $13.59 | $13.59 | 3,516,300 |
| 2025-02-12 | $13.77 | $14.06 | $13.73 | $13.81 | $13.81 | 5,231,290 |
| 2025-02-11 | $13.80 | $13.85 | $13.51 | $13.73 | $13.73 | 3,461,730 |
| 2025-02-10 | $13.69 | $13.80 | $13.48 | $13.76 | $13.76 | 4,794,410 |
| 2025-02-07 | $13.77 | $13.93 | $13.59 | $13.62 | $13.62 | 5,735,750 |
| 2025-02-06 | $13.53 | $13.97 | $13.50 | $13.73 | $13.73 | 4,676,410 |
| 2025-02-05 | $13.58 | $14.08 | $13.31 | $13.87 | $13.87 | 6,436,050 |
| 2025-01-27 | $14.26 | $14.26 | $13.21 | $13.25 | $13.25 | 5,517,010 |
| 2025-01-24 | $13.00 | $13.14 | $12.86 | $13.00 | $13.00 | 1,949,800 |
| 2025-01-23 | $13.10 | $13.29 | $12.98 | $12.98 | $12.98 | 2,515,270 |
| 2025-01-22 | $13.21 | $13.28 | $12.96 | $13.03 | $13.03 | 2,270,190 |
| 2025-01-21 | $13.19 | $13.38 | $13.12 | $13.18 | $13.18 | 2,449,570 |
| 2025-01-20 | $13.13 | $13.33 | $12.91 | $13.19 | $13.19 | 2,527,670 |
| 2025-01-17 | $13.10 | $13.18 | $12.88 | $13.05 | $13.05 | 2,036,010 |
| 2025-01-16 | $13.11 | $13.35 | $13.01 | $13.08 | $13.08 | 3,642,100 |
| 2025-01-15 | $12.75 | $13.11 | $12.66 | $13.03 | $13.03 | 3,513,110 |
| 2025-01-14 | $12.28 | $12.77 | $12.28 | $12.75 | $12.75 | 2,927,180 |
| 2025-01-13 | $12.08 | $12.31 | $11.76 | $12.27 | $12.27 | 3,022,880 |
| 2025-01-09 | $12.67 | $13.02 | $12.50 | $12.74 | $12.74 | 2,636,070 |
| 2025-01-08 | $12.72 | $12.78 | $12.26 | $12.67 | $12.67 | 2,942,500 |
| 2025-01-07 | $12.49 | $12.69 | $12.18 | $12.69 | $12.69 | 3,307,950 |
| 2025-01-06 | $13.08 | $13.10 | $12.46 | $12.52 | $12.52 | 4,728,540 |
| 2025-01-03 | $13.66 | $13.75 | $12.97 | $13.08 | $13.08 | 6,566,630 |
| 2025-01-02 | $13.90 | $14.12 | $13.42 | $13.59 | $13.59 | 4,396,450 |
| 2024-12-31 | $14.15 | $14.22 | $13.90 | $13.92 | $13.92 | 4,793,090 |
| 2024-12-30 | $14.23 | $14.29 | $13.93 | $14.15 | $14.15 | 3,232,350 |
| 2024-12-27 | $14.09 | $14.58 | $13.96 | $14.17 | $14.17 | 4,041,360 |
| 2024-12-26 | $14.03 | $14.28 | $14.00 | $14.10 | $14.10 | 3,747,010 |
| 2024-12-25 | $14.01 | $14.29 | $13.24 | $14.18 | $14.18 | 9,892,730 |
| 2024-12-24 | $14.02 | $14.17 | $13.75 | $14.09 | $14.09 | 3,569,110 |
| 2024-12-23 | $14.71 | $14.99 | $13.90 | $14.02 | $14.02 | 7,451,970 |
| 2024-12-20 | $14.62 | $14.75 | $14.58 | $14.71 | $14.71 | 3,164,440 |
| 2024-12-19 | $14.75 | $14.86 | $14.40 | $14.58 | $14.58 | 4,110,710 |
| 2024-12-18 | $14.55 | $14.95 | $14.42 | $14.89 | $14.89 | 5,345,430 |
| 2024-12-17 | $14.57 | $14.78 | $14.18 | $14.62 | $14.62 | 8,904,720 |
| 2024-12-16 | $14.95 | $15.13 | $14.51 | $14.64 | $14.64 | 7,201,150 |
| 2024-12-13 | $14.90 | $15.10 | $14.60 | $14.99 | $14.99 | 6,589,910 |
| 2024-12-12 | $14.42 | $15.15 | $14.42 | $14.95 | $14.95 | 9,883,230 |
| 2024-12-11 | $14.14 | $14.60 | $14.10 | $14.42 | $14.42 | 6,145,190 |
| 2024-12-10 | $14.62 | $14.78 | $14.12 | $14.15 | $14.15 | 5,815,330 |
| 2024-12-09 | $14.20 | $14.33 | $13.98 | $14.26 | $14.26 | 6,034,680 |
| 2024-12-06 | $14.09 | $14.37 | $14.03 | $14.35 | $14.35 | 4,892,090 |
| 2024-12-05 | $13.92 | $14.15 | $13.87 | $14.09 | $14.09 | 3,785,360 |
| 2024-12-04 | $14.00 | $14.35 | $13.95 | $14.09 | $14.09 | 6,940,590 |
| 2024-12-03 | $14.48 | $14.85 | $13.66 | $14.09 | $14.09 | 16,730,730 |
| 2024-12-02 | $14.25 | $14.55 | $14.02 | $14.51 | $14.51 | 8,182,260 |
| 2024-11-29 | $13.95 | $14.38 | $13.85 | $14.23 | $14.23 | 9,555,340 |
| 2024-11-28 | $13.90 | $14.39 | $13.90 | $14.15 | $14.15 | 7,463,020 |
| 2024-11-27 | $13.73 | $14.05 | $13.35 | $13.95 | $13.95 | 7,685,110 |
| 2024-11-26 | $14.05 | $14.30 | $13.73 | $13.76 | $13.76 | 7,243,310 |
| 2024-11-25 | $13.90 | $14.20 | $13.55 | $14.03 | $14.03 | 8,585,040 |
| 2024-11-22 | $13.75 | $14.68 | $13.62 | $14.00 | $14.00 | 15,753,630 |
| 2024-11-21 | $14.22 | $14.45 | $13.22 | $13.75 | $13.75 | 16,793,460 |
| 2024-11-20 | $13.54 | $14.28 | $13.36 | $14.18 | $14.18 | 20,744,460 |
| 2024-11-19 | $12.13 | $13.34 | $11.85 | $13.34 | $13.34 | 15,331,610 |
| 2024-11-18 | $12.20 | $12.50 | $11.99 | $12.13 | $12.13 | 9,146,290 |
| 2024-11-15 | $12.16 | $12.44 | $12.00 | $12.11 | $12.11 | 7,889,720 |
| 2024-11-14 | $12.38 | $12.48 | $12.14 | $12.26 | $12.26 | 14,454,520 |
| 2024-11-13 | $12.98 | $13.07 | $11.81 | $12.39 | $12.39 | 20,856,090 |
| 2024-11-12 | $12.45 | $13.15 | $12.35 | $12.95 | $12.95 | 13,127,700 |
| 2024-11-11 | $12.40 | $12.68 | $12.22 | $12.45 | $12.45 | 9,779,480 |
| 2024-11-08 | $12.21 | $12.82 | $12.21 | $12.58 | $12.58 | 9,609,220 |
| 2024-11-07 | $12.00 | $12.33 | $11.97 | $12.18 | $12.18 | 7,252,960 |
| 2024-11-06 | $12.30 | $12.49 | $12.00 | $12.15 | $12.15 | 11,126,950 |
| 2024-11-05 | $12.08 | $12.53 | $12.08 | $12.30 | $12.30 | 12,470,840 |
| 2024-11-04 | $12.12 | $12.46 | $11.80 | $11.98 | $11.98 | 20,542,730 |
| 2024-11-01 | $11.34 | $12.13 | $11.16 | $11.94 | $11.94 | 18,613,790 |
| 2024-10-31 | $11.11 | $11.37 | $10.81 | $11.30 | $11.30 | 13,248,820 |
| 2024-10-30 | $11.26 | $11.35 | $10.90 | $11.17 | $11.17 | 16,180,070 |
| 2024-10-29 | $11.18 | $11.75 | $11.11 | $11.25 | $11.25 | 30,314,580 |
| 2024-10-28 | $10.21 | $11.11 | $10.12 | $11.11 | $11.11 | 19,463,080 |
| 2024-10-25 | $9.68 | $10.11 | $9.65 | $10.10 | $10.10 | 14,176,560 |
| 2024-10-24 | $9.39 | $9.88 | $9.31 | $9.69 | $9.69 | 14,777,250 |
| 2024-10-23 | $9.10 | $9.70 | $9.05 | $9.46 | $9.46 | 14,059,540 |
| 2024-10-22 | $8.80 | $9.16 | $8.80 | $9.04 | $9.04 | 6,784,370 |
| 2024-10-21 | $8.90 | $8.92 | $8.79 | $8.84 | $8.84 | 6,371,830 |
| 2024-10-18 | $8.77 | $8.95 | $8.66 | $8.85 | $8.85 | 7,874,170 |
| 2024-10-17 | $8.75 | $9.15 | $8.65 | $8.87 | $8.87 | 10,758,310 |
| 2024-10-16 | $8.65 | $8.78 | $8.53 | $8.73 | $8.73 | 3,750,320 |
| 2024-10-15 | $8.83 | $8.89 | $8.70 | $8.70 | $8.70 | 4,436,960 |
| 2024-10-14 | $8.91 | $8.99 | $8.63 | $8.86 | $8.86 | 5,830,000 |
| 2024-10-11 | $9.08 | $9.14 | $8.71 | $8.80 | $8.80 | 6,247,360 |
| 2024-10-10 | $9.17 | $9.37 | $8.96 | $9.08 | $9.08 | 7,636,410 |
| 2024-10-09 | $9.78 | $9.78 | $9.10 | $9.17 | $9.17 | 12,464,630 |
| 2024-10-08 | $10.45 | $10.45 | $9.40 | $9.82 | $9.82 | 19,463,320 |
| 2024-09-30 | $9.38 | $9.60 | $8.96 | $9.50 | $9.50 | 16,255,470 |
| 2024-09-27 | $8.70 | $8.82 | $8.56 | $8.77 | $8.77 | 7,300,500 |
| 2024-09-26 | $8.22 | $8.56 | $8.16 | $8.55 | $8.55 | 7,942,290 |
| 2024-09-25 | $8.19 | $8.34 | $8.15 | $8.19 | $8.19 | 6,647,110 |
| 2024-09-24 | $7.90 | $8.13 | $7.84 | $8.11 | $8.11 | 5,071,950 |
| 2024-09-23 | $7.90 | $7.91 | $7.83 | $7.84 | $7.84 | 1,461,630 |
| 2024-09-20 | $7.95 | $7.95 | $7.85 | $7.88 | $7.88 | 1,702,610 |
| 2024-09-19 | $7.77 | $7.95 | $7.77 | $7.94 | $7.94 | 2,786,190 |
| 2024-09-18 | $7.66 | $7.83 | $7.66 | $7.76 | $7.76 | 1,718,750 |
| 2024-09-13 | $7.84 | $7.91 | $7.81 | $7.81 | $7.81 | 1,756,300 |
| 2024-09-12 | $7.89 | $7.93 | $7.83 | $7.83 | $7.83 | 1,483,350 |
| 2024-09-11 | $7.92 | $7.92 | $7.81 | $7.85 | $7.85 | 1,597,240 |
| 2024-09-10 | $7.95 | $7.99 | $7.83 | $7.90 | $7.90 | 2,288,900 |
| 2024-09-09 | $7.83 | $7.96 | $7.76 | $7.92 | $7.92 | 2,320,300 |
| 2024-09-06 | $7.91 | $7.99 | $7.85 | $7.87 | $7.87 | 3,300,000 |
| 2024-09-05 | $7.79 | $7.91 | $7.76 | $7.90 | $7.90 | 2,118,950 |
| 2024-09-04 | $7.67 | $7.89 | $7.62 | $7.80 | $7.80 | 3,527,200 |
| 2024-09-03 | $7.63 | $7.70 | $7.54 | $7.67 | $7.67 | 2,231,360 |
| 2024-09-02 | $7.61 | $7.70 | $7.57 | $7.61 | $7.61 | 2,454,160 |
| 2024-08-30 | $7.40 | $7.64 | $7.39 | $7.60 | $7.60 | 2,570,830 |
| 2024-08-29 | $7.27 | $7.47 | $7.25 | $7.45 | $7.45 | 1,860,450 |
| 2024-08-28 | $7.21 | $7.31 | $7.21 | $7.27 | $7.27 | 1,581,160 |
| 2024-08-27 | $7.56 | $7.58 | $7.24 | $7.26 | $7.26 | 2,884,500 |
| 2024-08-26 | $7.45 | $7.61 | $7.45 | $7.52 | $7.52 | 2,399,020 |
| 2024-08-23 | $7.88 | $7.89 | $7.44 | $7.45 | $7.45 | 8,360,710 |
| 2024-08-22 | $8.15 | $8.35 | $7.90 | $7.94 | $7.94 | 7,870,330 |
| 2024-08-21 | $8.08 | $8.16 | $8.04 | $8.14 | $8.14 | 2,327,100 |
| 2024-08-20 | $8.16 | $8.25 | $8.07 | $8.12 | $8.12 | 3,926,620 |
| 2024-08-19 | $8.30 | $8.42 | $8.18 | $8.22 | $8.22 | 5,885,130 |
| 2024-08-16 | $7.88 | $8.38 | $7.87 | $8.24 | $8.24 | 8,398,880 |
| 2024-08-15 | $7.84 | $7.98 | $7.82 | $7.90 | $7.90 | 2,784,330 |
| 2024-08-14 | $7.79 | $7.98 | $7.75 | $7.89 | $7.89 | 3,172,770 |
| 2024-08-13 | $7.79 | $7.85 | $7.73 | $7.78 | $7.78 | 1,922,720 |
| 2024-08-12 | $7.84 | $7.94 | $7.77 | $7.82 | $7.82 | 2,014,270 |
| 2024-08-09 | $7.78 | $7.85 | $7.75 | $7.84 | $7.84 | 1,853,470 |
| 2024-08-08 | $7.77 | $7.85 | $7.73 | $7.79 | $7.79 | 2,056,450 |
| 2024-08-07 | $7.75 | $7.82 | $7.67 | $7.77 | $7.77 | 1,560,870 |
| 2024-08-06 | $7.74 | $7.83 | $7.67 | $7.75 | $7.75 | 1,756,520 |
| 2024-08-05 | $7.76 | $7.85 | $7.64 | $7.65 | $7.65 | 2,742,150 |
| 2024-08-02 | $7.86 | $7.89 | $7.78 | $7.78 | $7.78 | 2,222,920 |
| 2024-08-01 | $7.96 | $7.96 | $7.86 | $7.88 | $7.88 | 2,618,990 |
| 2024-07-31 | $7.86 | $7.97 | $7.84 | $7.94 | $7.94 | 4,220,530 |
| 2024-07-30 | $7.82 | $7.87 | $7.73 | $7.86 | $7.86 | 2,433,350 |
| 2024-07-29 | $7.79 | $7.83 | $7.73 | $7.82 | $7.82 | 1,770,800 |
| 2024-07-26 | $7.68 | $7.81 | $7.68 | $7.79 | $7.79 | 2,404,950 |
| 2024-07-25 | $7.63 | $7.68 | $7.56 | $7.68 | $7.68 | 1,108,750 |
| 2024-07-24 | $7.60 | $7.73 | $7.54 | $7.62 | $7.62 | 1,880,700 |
| 2024-07-23 | $7.70 | $7.88 | $7.68 | $7.70 | $7.70 | 3,162,020 |
| 2024-07-22 | $7.69 | $7.71 | $7.62 | $7.68 | $7.68 | 1,213,470 |
| 2024-07-19 | $7.79 | $7.79 | $7.62 | $7.69 | $7.69 | 2,036,060 |
| 2024-07-18 | $7.69 | $7.79 | $7.58 | $7.77 | $7.77 | 2,076,370 |
| 2024-07-17 | $7.56 | $7.74 | $7.56 | $7.70 | $7.70 | 1,735,200 |
| 2024-07-16 | $7.68 | $7.74 | $7.56 | $7.62 | $7.62 | 1,883,250 |
| 2024-07-15 | $7.71 | $7.83 | $7.62 | $7.70 | $7.70 | 1,818,140 |
| 2024-07-12 | $7.70 | $7.78 | $7.69 | $7.78 | $7.78 | 1,388,290 |
| 2024-07-11 | $7.64 | $7.76 | $7.57 | $7.73 | $7.73 | 1,770,860 |
| 2024-07-10 | $7.64 | $7.71 | $7.52 | $7.54 | $7.54 | 1,982,210 |
| 2024-07-09 | $7.59 | $7.73 | $7.46 | $7.71 | $7.71 | 3,236,540 |
| 2024-07-08 | $7.95 | $8.00 | $7.61 | $7.63 | $7.63 | 3,821,110 |
| 2024-07-05 | $7.74 | $7.95 | $7.73 | $7.94 | $7.94 | 2,806,950 |
| 2024-07-04 | $7.87 | $7.96 | $7.75 | $7.79 | $7.79 | 2,891,770 |
| 2024-07-03 | $7.86 | $8.02 | $7.85 | $7.93 | $7.93 | 2,599,740 |
| 2024-07-02 | $7.89 | $8.05 | $7.85 | $7.90 | $7.90 | 2,942,420 |
| 2024-07-01 | $7.63 | $7.92 | $7.61 | $7.92 | $7.92 | 4,083,230 |
| 2024-06-28 | $7.67 | $7.73 | $7.61 | $7.62 | $7.62 | 1,231,900 |
| 2024-06-27 | $7.70 | $7.75 | $7.62 | $7.64 | $7.64 | 1,599,520 |
| 2024-06-26 | $7.57 | $7.72 | $7.48 | $7.70 | $7.70 | 1,378,080 |
| 2024-06-25 | $7.51 | $7.67 | $7.47 | $7.57 | $7.57 | 1,740,620 |
| 2024-06-24 | $7.59 | $7.67 | $7.47 | $7.51 | $7.51 | 2,871,570 |
| 2024-06-21 | $7.82 | $7.95 | $7.60 | $7.67 | $7.67 | 4,178,940 |
| 2024-06-20 | $7.88 | $7.96 | $7.82 | $7.88 | $7.88 | 1,986,100 |
| 2024-06-19 | $7.84 | $7.99 | $7.81 | $7.90 | $7.90 | 2,672,630 |
| 2024-06-18 | $7.76 | $7.98 | $7.74 | $7.85 | $7.85 | 2,563,940 |
| 2024-06-17 | $7.90 | $8.07 | $7.76 | $7.81 | $7.81 | 3,940,350 |
| 2024-06-14 | $7.85 | $7.90 | $7.77 | $7.89 | $7.89 | 2,458,140 |
| 2024-06-13 | $7.69 | $7.95 | $7.63 | $7.86 | $7.86 | 4,515,440 |
| 2024-06-12 | $7.56 | $7.71 | $7.55 | $7.69 | $7.69 | 1,922,600 |
| 2024-06-11 | $7.70 | $7.72 | $7.54 | $7.59 | $7.59 | 2,662,160 |
| 2024-06-07 | $7.62 | $7.76 | $7.61 | $7.70 | $7.70 | 2,280,230 |
| 2024-06-06 | $7.58 | $7.66 | $7.37 | $7.59 | $7.59 | 3,742,380 |
| 2024-06-05 | $7.74 | $7.74 | $7.57 | $7.57 | $7.57 | 1,458,800 |
| 2024-06-04 | $7.58 | $7.72 | $7.47 | $7.71 | $7.71 | 2,434,660 |
| 2024-06-03 | $7.75 | $7.79 | $7.53 | $7.59 | $7.59 | 3,168,550 |
| 2024-05-31 | $7.81 | $7.85 | $7.70 | $7.74 | $7.74 | 3,233,360 |
| 2024-05-30 | $7.87 | $7.94 | $7.77 | $7.81 | $7.81 | 2,288,590 |
| 2024-05-29 | $7.65 | $8.05 | $7.65 | $7.88 | $7.88 | 4,899,590 |
| 2024-05-28 | $7.81 | $7.85 | $7.72 | $7.73 | $7.73 | 2,151,100 |
| 2024-05-27 | $7.61 | $7.79 | $7.60 | $7.79 | $7.79 | 3,259,690 |
| 2024-05-24 | $7.73 | $7.79 | $7.59 | $7.60 | $7.60 | 2,913,100 |
| 2024-05-23 | $7.88 | $7.90 | $7.67 | $7.75 | $7.75 | 5,513,930 |
| 2024-05-22 | $7.92 | $8.05 | $7.90 | $7.94 | $7.94 | 3,266,950 |
| 2024-05-21 | $7.90 | $8.05 | $7.83 | $7.93 | $7.93 | 3,956,780 |
| 2024-05-20 | $8.00 | $8.04 | $7.90 | $7.95 | $7.95 | 5,375,310 |
| 2024-05-17 | $8.26 | $8.32 | $8.11 | $8.19 | $8.19 | 5,882,980 |
| 2024-05-16 | $8.20 | $8.36 | $8.15 | $8.22 | $8.22 | 8,122,290 |
| 2024-05-15 | $8.38 | $8.56 | $8.18 | $8.31 | $8.31 | 11,429,210 |
| 2024-05-14 | $8.20 | $8.45 | $8.15 | $8.32 | $8.32 | 8,360,820 |
| 2024-05-13 | $8.13 | $8.25 | $8.00 | $8.15 | $8.15 | 10,025,050 |
| 2024-05-10 | $8.51 | $8.59 | $8.16 | $8.25 | $8.25 | 11,821,900 |
| 2024-05-09 | $8.45 | $8.59 | $8.34 | $8.54 | $8.54 | 10,786,660 |
| 2024-05-08 | $8.30 | $8.79 | $8.26 | $8.39 | $8.39 | 15,048,220 |
| 2024-05-07 | $8.37 | $8.45 | $8.20 | $8.34 | $8.34 | 18,416,410 |
| 2024-05-06 | $8.00 | $8.64 | $8.00 | $8.29 | $8.29 | 24,621,160 |
| 2024-04-30 | $7.73 | $7.91 | $7.63 | $7.85 | $7.85 | 10,660,390 |
| 2024-04-29 | $7.60 | $7.78 | $7.42 | $7.74 | $7.74 | 10,677,810 |
| 2024-04-26 | $7.73 | $7.89 | $7.71 | $7.80 | $7.80 | 9,017,580 |
| 2024-04-25 | $7.43 | $8.16 | $7.43 | $7.81 | $7.81 | 14,472,920 |
| 2024-04-24 | $7.36 | $7.42 | $7.24 | $7.42 | $7.42 | 4,159,640 |
| 2024-04-23 | $7.42 | $7.42 | $7.28 | $7.32 | $7.32 | 3,590,930 |
| 2024-04-22 | $7.20 | $7.35 | $6.99 | $7.27 | $7.27 | 5,020,430 |
| 2024-04-19 | $7.31 | $7.38 | $7.17 | $7.23 | $7.23 | 3,894,750 |
| 2024-04-18 | $7.34 | $7.42 | $7.20 | $7.29 | $7.29 | 5,816,650 |
| 2024-04-17 | $7.10 | $7.43 | $6.98 | $7.37 | $7.37 | 7,480,200 |
| 2024-04-16 | $7.53 | $7.53 | $6.87 | $6.87 | $6.87 | 10,081,590 |
| 2024-04-15 | $7.78 | $7.91 | $7.32 | $7.63 | $7.63 | 11,221,450 |
| 2024-04-12 | $7.83 | $7.97 | $7.77 | $7.93 | $7.93 | 6,852,260 |
| 2024-04-11 | $7.75 | $7.91 | $7.69 | $7.83 | $7.83 | 5,521,020 |
| 2024-04-10 | $7.95 | $7.97 | $7.72 | $7.87 | $7.87 | 7,379,140 |
| 2024-04-09 | $7.83 | $7.95 | $7.77 | $7.94 | $7.94 | 7,276,810 |
| 2024-04-08 | $7.99 | $7.99 | $7.74 | $7.79 | $7.79 | 7,190,600 |
| 2024-04-03 | $7.89 | $8.00 | $7.83 | $7.92 | $7.92 | 8,455,510 |
| 2024-04-02 | $8.04 | $8.05 | $7.80 | $7.96 | $7.96 | 13,830,760 |
| 2024-04-01 | $7.75 | $8.24 | $7.71 | $8.05 | $8.05 | 31,059,050 |
| 2024-03-29 | $7.15 | $7.91 | $7.15 | $7.91 | $7.91 | 15,807,680 |
| 2024-03-28 | $6.92 | $7.21 | $6.92 | $7.19 | $7.19 | 5,678,770 |
| 2024-03-27 | $7.17 | $7.17 | $6.98 | $6.99 | $6.99 | 3,609,780 |
| 2024-03-26 | $7.09 | $7.17 | $6.99 | $7.09 | $7.09 | 3,457,640 |
| 2024-03-25 | $7.15 | $7.25 | $7.07 | $7.09 | $7.09 | 3,870,970 |
| 2024-03-22 | $7.29 | $7.29 | $7.12 | $7.22 | $7.22 | 4,248,840 |
| 2024-03-21 | $7.26 | $7.32 | $7.18 | $7.24 | $7.24 | 4,134,190 |
| 2024-03-20 | $7.16 | $7.27 | $7.12 | $7.24 | $7.24 | 3,583,120 |
| 2024-03-19 | $7.16 | $7.28 | $7.13 | $7.20 | $7.20 | 6,476,300 |
| 2024-03-18 | $7.07 | $7.15 | $6.98 | $7.14 | $7.14 | 6,064,950 |
| 2024-03-15 | $6.81 | $7.00 | $6.81 | $7.00 | $7.00 | 5,593,190 |
| 2024-03-14 | $6.99 | $6.99 | $6.81 | $6.91 | $6.91 | 4,428,760 |
| 2024-03-13 | $7.06 | $7.09 | $6.85 | $6.95 | $6.95 | 5,589,750 |
| 2024-03-12 | $6.92 | $7.13 | $6.90 | $6.99 | $6.99 | 8,159,110 |
| 2024-03-11 | $6.75 | $7.10 | $6.71 | $6.89 | $6.89 | 12,611,560 |
| 2024-03-08 | $6.53 | $6.65 | $6.48 | $6.61 | $6.61 | 4,561,870 |
| 2024-03-07 | $6.55 | $6.70 | $6.51 | $6.57 | $6.57 | 5,395,740 |
| 2024-03-06 | $6.53 | $6.64 | $6.46 | $6.54 | $6.54 | 5,152,500 |
| 2024-03-05 | $6.62 | $6.71 | $6.43 | $6.47 | $6.47 | 7,923,500 |
| 2024-03-04 | $6.63 | $7.00 | $6.43 | $6.72 | $6.72 | 9,225,440 |
| 2024-03-01 | $6.58 | $6.66 | $6.47 | $6.66 | $6.66 | 5,718,440 |
| 2024-02-29 | $6.28 | $6.54 | $6.15 | $6.54 | $6.54 | 8,733,870 |
| 2024-02-28 | $6.89 | $6.99 | $6.28 | $6.28 | $6.28 | 12,305,000 |
| 2024-02-27 | $6.66 | $6.90 | $6.61 | $6.89 | $6.89 | 5,705,830 |
| 2024-02-26 | $6.61 | $6.85 | $6.61 | $6.73 | $6.73 | 8,639,070 |
| 2024-02-23 | $6.35 | $6.58 | $6.34 | $6.56 | $6.56 | 6,907,660 |
| 2024-02-22 | $6.24 | $6.38 | $6.19 | $6.38 | $6.38 | 5,791,860 |
| 2024-02-21 | $6.06 | $6.56 | $6.01 | $6.26 | $6.26 | 8,440,130 |
| 2024-02-20 | $6.01 | $6.17 | $5.96 | $6.11 | $6.11 | 8,114,920 |
| 2024-02-19 | $5.75 | $6.11 | $5.74 | $6.05 | $6.05 | 16,172,500 |
| 2024-02-08 | $5.09 | $5.64 | $5.06 | $5.64 | $5.64 | 17,366,530 |
| 2024-02-07 | $5.66 | $5.66 | $5.05 | $5.13 | $5.13 | 20,952,390 |
| 2024-02-06 | $5.55 | $5.88 | $5.14 | $5.57 | $5.57 | 19,264,810 |
| 2024-02-05 | $6.37 | $6.50 | $5.62 | $5.71 | $5.71 | 19,046,830 |
| 2024-02-02 | $6.59 | $6.79 | $6.01 | $6.24 | $6.24 | 8,000,670 |
| 2024-02-01 | $6.73 | $6.79 | $6.46 | $6.65 | $6.65 | 6,654,600 |
| 2024-01-31 | $7.16 | $7.27 | $6.77 | $6.80 | $6.80 | 7,418,700 |
| 2024-01-30 | $7.49 | $7.63 | $7.23 | $7.25 | $7.25 | 4,765,750 |
| 2024-01-29 | $7.91 | $7.93 | $7.56 | $7.59 | $7.59 | 4,870,400 |
| 2024-01-26 | $7.77 | $8.00 | $7.70 | $7.87 | $7.87 | 4,825,140 |
| 2024-01-25 | $7.53 | $7.77 | $7.40 | $7.77 | $7.77 | 4,787,030 |
| 2024-01-24 | $7.20 | $7.47 | $7.15 | $7.45 | $7.45 | 7,054,180 |
| 2024-01-23 | $7.23 | $7.30 | $7.00 | $7.20 | $7.20 | 6,351,470 |
| 2024-01-22 | $7.81 | $7.85 | $7.21 | $7.27 | $7.27 | 6,600,110 |
| 2024-01-19 | $7.95 | $8.01 | $7.82 | $7.86 | $7.86 | 4,415,030 |
| 2024-01-18 | $8.06 | $8.06 | $7.66 | $7.95 | $7.95 | 6,696,470 |
| 2024-01-17 | $8.22 | $8.25 | $8.04 | $8.06 | $8.06 | 3,543,820 |
| 2024-01-16 | $8.32 | $8.32 | $8.10 | $8.21 | $8.21 | 5,064,940 |
| 2024-01-15 | $8.21 | $8.34 | $8.13 | $8.27 | $8.27 | 4,388,990 |
| 2024-01-12 | $8.28 | $8.42 | $8.22 | $8.22 | $8.22 | 3,604,420 |
| 2024-01-11 | $8.21 | $8.32 | $8.20 | $8.28 | $8.28 | 3,751,700 |
| 2024-01-10 | $8.19 | $8.30 | $8.14 | $8.27 | $8.27 | 3,998,940 |
| 2024-01-09 | $8.18 | $8.35 | $8.17 | $8.28 | $8.28 | 5,423,910 |
| 2024-01-08 | $8.33 | $8.38 | $8.14 | $8.19 | $8.19 | 3,353,570 |
| 2024-01-05 | $8.41 | $8.47 | $8.27 | $8.27 | $8.27 | 3,949,360 |
| 2024-01-04 | $8.39 | $8.48 | $8.36 | $8.45 | $8.45 | 3,270,950 |
| 2024-01-03 | $8.36 | $8.46 | $8.32 | $8.42 | $8.42 | 3,397,720 |
| 2024-01-02 | $8.25 | $8.45 | $8.22 | $8.37 | $8.37 | 4,325,020 |
| 2024-01-01 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2023-12-29 | $8.24 | $8.27 | $8.17 | $8.22 | $8.22 | 5,014,970 |
| 2023-12-28 | $8.19 | $8.30 | $8.08 | $8.19 | $8.19 | 5,398,930 |
| 2023-12-27 | $8.06 | $8.19 | $8.03 | $8.18 | $8.18 | 3,375,110 |
| 2023-12-26 | $8.23 | $8.24 | $8.01 | $8.01 | $8.01 | 4,314,700 |
| 2023-12-25 | $8.25 | $8.25 | $8.01 | $8.17 | $8.17 | 5,866,300 |
| 2023-12-22 | $8.51 | $8.52 | $8.19 | $8.27 | $8.27 | 5,920,360 |
| 2023-12-21 | $8.47 | $8.56 | $8.30 | $8.52 | $8.52 | 4,796,400 |
| 2023-12-20 | $8.57 | $8.60 | $8.40 | $8.47 | $8.47 | 4,610,660 |
| 2023-12-19 | $8.58 | $8.64 | $8.46 | $8.55 | $8.55 | 4,115,660 |
| 2023-12-18 | $8.72 | $8.75 | $8.53 | $8.60 | $8.60 | 5,109,510 |
| 2023-12-15 | $8.66 | $8.80 | $8.58 | $8.70 | $8.70 | 5,967,800 |
| 2023-12-14 | $8.73 | $8.78 | $8.63 | $8.66 | $8.66 | 5,409,220 |
| 2023-12-13 | $8.73 | $8.82 | $8.65 | $8.68 | $8.68 | 7,993,400 |
| 2023-12-12 | $8.55 | $8.69 | $8.46 | $8.66 | $8.66 | 6,655,550 |
| 2023-12-11 | $8.36 | $8.53 | $8.21 | $8.51 | $8.51 | 9,255,060 |
| 2023-12-08 | $8.58 | $8.68 | $8.35 | $8.36 | $8.36 | 13,286,510 |
| 2023-12-07 | $8.70 | $8.78 | $8.61 | $8.67 | $8.67 | 8,302,140 |
| 2023-12-06 | $8.64 | $8.97 | $8.61 | $8.71 | $8.71 | 12,712,710 |
| 2023-12-05 | $8.61 | $8.78 | $8.50 | $8.65 | $8.65 | 12,071,240 |
| 2023-12-04 | $8.73 | $8.88 | $8.62 | $8.68 | $8.68 | 11,935,960 |
| 2023-12-01 | $8.56 | $8.75 | $8.54 | $8.70 | $8.70 | 12,755,300 |
| 2023-11-30 | $8.59 | $8.62 | $8.47 | $8.58 | $8.58 | 10,566,860 |
| 2023-11-29 | $8.65 | $8.78 | $8.46 | $8.55 | $8.55 | 14,006,640 |
| 2023-11-28 | $8.68 | $8.76 | $8.59 | $8.69 | $8.69 | 10,669,730 |
| 2023-11-27 | $8.85 | $8.88 | $8.60 | $8.65 | $8.65 | 20,349,590 |
| 2023-11-24 | $8.90 | $9.08 | $8.81 | $8.93 | $8.93 | 24,514,950 |
| 2023-11-23 | $9.03 | $9.12 | $8.66 | $8.92 | $8.92 | 36,012,940 |
| 2023-11-22 | $9.14 | $9.78 | $8.98 | $9.34 | $9.34 | 56,746,660 |
| 2023-11-21 | $8.11 | $8.89 | $8.10 | $8.89 | $8.89 | 23,731,490 |
| 2023-11-20 | $8.02 | $8.11 | $7.99 | $8.08 | $8.08 | 3,471,420 |
| 2023-11-17 | $7.94 | $8.03 | $7.88 | $7.99 | $7.99 | 3,324,750 |
| 2023-11-16 | $7.94 | $7.98 | $7.88 | $7.93 | $7.93 | 2,840,400 |
| 2023-11-15 | $8.07 | $8.07 | $7.91 | $7.94 | $7.94 | 4,622,630 |
| 2023-11-14 | $8.06 | $8.18 | $8.00 | $8.01 | $8.01 | 6,420,320 |
| 2023-11-13 | $7.76 | $8.08 | $7.76 | $8.06 | $8.06 | 10,785,090 |
| 2023-11-10 | $7.61 | $7.84 | $7.54 | $7.79 | $7.79 | 6,746,480 |
| 2023-11-09 | $7.62 | $7.68 | $7.57 | $7.62 | $7.62 | 2,895,370 |
| 2023-11-08 | $7.65 | $7.68 | $7.59 | $7.62 | $7.62 | 2,692,910 |
| 2023-11-07 | $7.63 | $7.67 | $7.56 | $7.62 | $7.62 | 3,185,740 |
| 2023-11-06 | $7.59 | $7.63 | $7.55 | $7.62 | $7.62 | 3,966,200 |
| 2023-11-03 | $7.59 | $7.63 | $7.54 | $7.55 | $7.55 | 3,047,160 |
| 2023-11-02 | $7.60 | $7.68 | $7.56 | $7.58 | $7.58 | 2,575,630 |
| 2023-11-01 | $7.55 | $7.64 | $7.52 | $7.62 | $7.62 | 2,808,590 |
| 2023-10-31 | $7.56 | $7.64 | $7.51 | $7.58 | $7.58 | 3,883,550 |
| 2023-10-30 | $7.37 | $7.57 | $7.37 | $7.54 | $7.54 | 5,645,210 |
| 2023-10-27 | $7.36 | $7.49 | $7.32 | $7.41 | $7.41 | 4,074,890 |
| 2023-10-26 | $7.38 | $7.43 | $7.32 | $7.36 | $7.36 | 2,263,500 |
| 2023-10-25 | $7.25 | $7.40 | $7.23 | $7.37 | $7.37 | 3,384,880 |
| 2023-10-24 | $7.03 | $7.26 | $7.00 | $7.23 | $7.23 | 3,860,240 |
| 2023-10-23 | $7.14 | $7.18 | $6.95 | $6.99 | $6.99 | 3,836,410 |
| 2023-10-20 | $7.20 | $7.24 | $7.13 | $7.14 | $7.14 | 2,404,010 |
| 2023-10-19 | $7.18 | $7.28 | $7.14 | $7.18 | $7.18 | 2,418,040 |
| 2023-10-18 | $7.32 | $7.34 | $7.18 | $7.18 | $7.18 | 3,432,360 |
| 2023-10-17 | $7.45 | $7.53 | $7.31 | $7.34 | $7.34 | 3,505,500 |
| 2023-10-16 | $7.41 | $7.43 | $7.31 | $7.43 | $7.43 | 3,184,060 |
| 2023-10-13 | $7.50 | $7.50 | $7.33 | $7.36 | $7.36 | 2,850,460 |
| 2023-10-12 | $7.56 | $7.65 | $7.46 | $7.49 | $7.49 | 3,119,230 |
| 2023-10-11 | $7.35 | $7.74 | $7.26 | $7.51 | $7.51 | 5,971,170 |
| 2023-10-10 | $7.42 | $7.47 | $7.35 | $7.37 | $7.37 | 2,139,660 |
| 2023-10-09 | $7.55 | $7.57 | $7.33 | $7.37 | $7.37 | 4,476,110 |
| 2023-09-28 | $7.58 | $7.60 | $7.50 | $7.55 | $7.55 | 3,607,070 |
| 2023-09-27 | $7.52 | $7.65 | $7.49 | $7.56 | $7.56 | 2,921,970 |
| 2023-09-26 | $7.59 | $7.62 | $7.51 | $7.51 | $7.51 | 2,177,650 |
| 2023-09-25 | $7.65 | $7.70 | $7.55 | $7.60 | $7.60 | 2,714,030 |
| 2023-09-22 | $7.54 | $7.70 | $7.44 | $7.68 | $7.68 | 4,080,600 |
| 2023-09-21 | $7.65 | $7.69 | $7.46 | $7.54 | $7.54 | 4,436,300 |
| 2023-09-20 | $7.71 | $7.80 | $7.64 | $7.64 | $7.64 | 6,189,500 |
| 2023-09-19 | $7.70 | $7.94 | $7.69 | $7.81 | $7.81 | 10,276,180 |
| 2023-09-18 | $7.79 | $7.81 | $7.65 | $7.74 | $7.74 | 4,784,950 |
| 2023-09-15 | $7.72 | $7.82 | $7.68 | $7.77 | $7.77 | 5,185,050 |
| 2023-09-14 | $7.80 | $7.84 | $7.68 | $7.72 | $7.72 | 4,110,200 |
| 2023-09-13 | $7.73 | $7.78 | $7.66 | $7.76 | $7.76 | 4,566,930 |
| 2023-09-12 | $7.72 | $7.78 | $7.67 | $7.74 | $7.74 | 4,174,310 |
| 2023-09-11 | $7.63 | $7.78 | $7.51 | $7.72 | $7.72 | 7,602,660 |
| 2023-09-08 | $7.51 | $7.71 | $7.51 | $7.63 | $7.63 | 6,426,800 |
| 2023-09-07 | $7.63 | $7.71 | $7.52 | $7.55 | $7.55 | 4,382,980 |
| 2023-09-06 | $7.58 | $7.73 | $7.53 | $7.65 | $7.65 | 6,159,600 |
| 2023-09-05 | $7.54 | $7.66 | $7.51 | $7.58 | $7.58 | 4,945,840 |
| 2023-09-04 | $7.26 | $7.62 | $7.24 | $7.62 | $7.62 | 10,391,260 |
| 2023-09-01 | $7.18 | $7.27 | $7.12 | $7.23 | $7.23 | 2,804,040 |
| 2023-08-31 | $7.25 | $7.28 | $7.13 | $7.14 | $7.14 | 4,478,260 |
| 2023-08-30 | $7.39 | $7.49 | $7.28 | $7.29 | $7.29 | 5,061,040 |
| 2023-08-29 | $7.35 | $7.47 | $7.27 | $7.42 | $7.42 | 6,761,920 |
| 2023-08-28 | $7.61 | $7.67 | $7.35 | $7.40 | $7.40 | 10,654,430 |
| 2023-08-25 | $7.67 | $7.67 | $7.24 | $7.29 | $7.29 | 15,331,560 |
| 2023-08-24 | $7.49 | $7.82 | $7.25 | $7.79 | $7.79 | 15,276,280 |
| 2023-08-23 | $7.43 | $7.64 | $7.32 | $7.47 | $7.47 | 5,419,670 |
| 2023-08-22 | $7.42 | $7.57 | $7.34 | $7.45 | $7.45 | 3,208,950 |
| 2023-08-21 | $7.40 | $7.59 | $7.40 | $7.49 | $7.49 | 3,328,230 |
| 2023-08-18 | $7.61 | $7.68 | $7.43 | $7.46 | $7.46 | 2,914,600 |
| 2023-08-17 | $7.51 | $7.66 | $7.45 | $7.62 | $7.62 | 3,145,550 |
| 2023-08-16 | $7.50 | $7.64 | $7.44 | $7.55 | $7.55 | 3,397,730 |
| 2023-08-15 | $7.39 | $7.65 | $7.39 | $7.54 | $7.54 | 4,725,320 |
| 2023-08-14 | $7.35 | $7.42 | $7.24 | $7.39 | $7.39 | 2,532,550 |
| 2023-08-11 | $7.48 | $7.55 | $7.31 | $7.33 | $7.33 | 2,596,720 |
| 2023-08-10 | $7.44 | $7.51 | $7.42 | $7.46 | $7.46 | 1,980,430 |
| 2023-08-09 | $7.52 | $7.53 | $7.43 | $7.44 | $7.44 | 2,234,070 |
| 2023-08-08 | $7.64 | $7.64 | $7.50 | $7.53 | $7.53 | 3,516,070 |
| 2023-08-07 | $7.79 | $7.79 | $7.59 | $7.64 | $7.64 | 4,561,600 |
| 2023-08-04 | $7.96 | $7.99 | $7.77 | $7.77 | $7.77 | 4,673,130 |
| 2023-08-03 | $7.86 | $7.96 | $7.77 | $7.90 | $7.90 | 4,460,350 |
| 2023-08-02 | $7.82 | $7.98 | $7.79 | $7.87 | $7.87 | 4,931,290 |
| 2023-08-01 | $7.85 | $8.11 | $7.80 | $7.83 | $7.83 | 6,719,460 |
| 2023-07-31 | $7.68 | $7.95 | $7.64 | $7.86 | $7.86 | 7,169,140 |
| 2023-07-28 | $7.56 | $7.68 | $7.52 | $7.67 | $7.67 | 4,383,180 |
| 2023-07-27 | $7.62 | $7.70 | $7.54 | $7.58 | $7.58 | 2,957,000 |
| 2023-07-26 | $7.73 | $7.73 | $7.56 | $7.65 | $7.65 | 3,924,360 |
| 2023-07-25 | $7.53 | $7.66 | $7.51 | $7.63 | $7.63 | 4,770,620 |
| 2023-07-24 | $7.51 | $7.54 | $7.43 | $7.51 | $7.51 | 2,007,720 |
| 2023-07-21 | $7.40 | $7.56 | $7.40 | $7.50 | $7.50 | 2,196,050 |
| 2023-07-20 | $7.50 | $7.55 | $7.44 | $7.46 | $7.46 | 2,534,970 |
| 2023-07-19 | $7.47 | $7.54 | $7.44 | $7.50 | $7.50 | 1,885,400 |
| 2023-07-18 | $7.46 | $7.52 | $7.42 | $7.47 | $7.47 | 1,826,440 |
| 2023-07-17 | $7.37 | $7.47 | $7.32 | $7.46 | $7.46 | 2,442,150 |
| 2023-07-14 | $7.40 | $7.45 | $7.36 | $7.39 | $7.39 | 1,350,660 |
| 2023-07-13 | $7.42 | $7.47 | $7.36 | $7.41 | $7.41 | 2,539,980 |
| 2023-07-12 | $7.46 | $7.53 | $7.36 | $7.39 | $7.39 | 4,797,070 |
| 2023-07-11 | $7.45 | $7.51 | $7.36 | $7.48 | $7.48 | 4,740,340 |
| 2023-07-10 | $7.31 | $7.45 | $7.30 | $7.39 | $7.39 | 3,708,520 |
| 2023-07-07 | $7.31 | $7.34 | $7.23 | $7.32 | $7.32 | 2,335,750 |
| 2023-07-06 | $7.26 | $7.34 | $7.17 | $7.30 | $7.30 | 4,167,370 |
| 2023-07-05 | $7.25 | $7.29 | $7.20 | $7.25 | $7.25 | 2,851,030 |
| 2023-07-04 | $7.30 | $7.30 | $7.22 | $7.26 | $7.26 | 1,621,630 |
| 2023-07-03 | $7.29 | $7.32 | $7.24 | $7.28 | $7.28 | 2,914,760 |
| 2023-06-30 | $7.17 | $7.27 | $7.15 | $7.25 | $7.25 | 2,320,470 |
| 2023-06-29 | $7.10 | $7.19 | $7.09 | $7.17 | $7.17 | 2,320,710 |
| 2023-06-28 | $7.14 | $7.14 | $7.01 | $7.13 | $7.13 | 2,153,340 |
| 2023-06-27 | $6.97 | $7.13 | $6.97 | $7.13 | $7.13 | 2,133,630 |
| 2023-06-26 | $7.08 | $7.10 | $6.96 | $6.97 | $6.97 | 2,803,060 |
| 2023-06-21 | $7.12 | $7.23 | $7.06 | $7.08 | $7.08 | 2,537,420 |
| 2023-06-20 | $7.18 | $7.22 | $7.10 | $7.10 | $7.10 | 2,815,140 |
| 2023-06-19 | $7.35 | $7.35 | $7.21 | $7.21 | $7.21 | 2,916,990 |
| 2023-06-16 | $7.42 | $7.45 | $7.30 | $7.30 | $7.30 | 3,263,740 |
| 2023-06-15 | $7.47 | $7.50 | $7.36 | $7.39 | $7.39 | 2,582,440 |
| 2023-06-14 | $7.30 | $7.50 | $7.28 | $7.44 | $7.44 | 4,379,730 |
| 2023-06-13 | $7.22 | $7.54 | $7.21 | $7.38 | $7.38 | 4,946,790 |
| 2023-06-12 | $7.21 | $7.28 | $7.08 | $7.25 | $7.25 | 3,054,360 |
| 2023-06-09 | $7.23 | $7.24 | $7.16 | $7.20 | $7.20 | 2,410,300 |
| 2023-06-08 | $7.26 | $7.26 | $7.15 | $7.22 | $7.22 | 1,908,610 |
| 2023-06-07 | $7.20 | $7.25 | $7.15 | $7.22 | $7.22 | 1,862,800 |
| 2023-06-06 | $7.30 | $7.31 | $7.16 | $7.18 | $7.18 | 2,556,690 |
| 2023-06-05 | $7.20 | $7.34 | $7.17 | $7.31 | $7.31 | 3,293,870 |
| 2023-06-02 | $7.08 | $7.21 | $7.08 | $7.20 | $7.20 | 2,712,430 |
| 2023-06-01 | $7.06 | $7.14 | $7.00 | $7.08 | $7.08 | 1,860,450 |
| 2023-05-31 | $7.14 | $7.14 | $7.06 | $7.06 | $7.06 | 1,606,200 |
| 2023-05-30 | $7.08 | $7.15 | $7.04 | $7.14 | $7.14 | 1,924,900 |
| 2023-05-29 | $7.22 | $7.27 | $7.10 | $7.10 | $7.10 | 2,185,040 |
| 2023-05-26 | $7.28 | $7.29 | $7.11 | $7.21 | $7.21 | 2,109,570 |
| 2023-05-25 | $7.49 | $7.49 | $7.18 | $7.27 | $7.27 | 3,861,510 |
| 2023-05-24 | $7.51 | $7.53 | $7.40 | $7.43 | $7.43 | 2,592,730 |
| 2023-05-23 | $7.65 | $7.72 | $7.58 | $7.59 | $7.47 | 2,582,130 |
| 2023-05-22 | $7.64 | $7.70 | $7.58 | $7.69 | $7.57 | 2,712,260 |
| 2023-05-19 | $7.65 | $7.67 | $7.54 | $7.59 | $7.47 | 3,107,000 |
| 2023-05-18 | $7.68 | $7.69 | $7.62 | $7.64 | $7.52 | 2,171,270 |
| 2023-05-17 | $7.63 | $7.72 | $7.58 | $7.67 | $7.55 | 2,643,260 |
| 2023-05-16 | $7.74 | $7.74 | $7.60 | $7.64 | $7.52 | 3,322,490 |
| 2023-05-15 | $7.77 | $7.87 | $7.57 | $7.70 | $7.58 | 3,949,590 |
| 2023-05-12 | $7.62 | $7.71 | $7.58 | $7.64 | $7.52 | 4,183,820 |
| 2023-05-11 | $7.50 | $7.61 | $7.50 | $7.57 | $7.45 | 2,746,800 |
| 2023-05-10 | $7.51 | $7.59 | $7.48 | $7.53 | $7.41 | 2,721,150 |
| 2023-05-09 | $7.54 | $7.63 | $7.49 | $7.51 | $7.39 | 4,088,760 |
| 2023-05-08 | $7.45 | $7.59 | $7.45 | $7.54 | $7.42 | 3,424,000 |
| 2023-05-05 | $7.54 | $7.54 | $7.42 | $7.53 | $7.41 | 3,987,780 |
| 2023-05-04 | $7.30 | $7.51 | $7.28 | $7.49 | $7.37 | 5,425,070 |
| 2023-05-03 | $7.40 | $7.40 | $7.40 | $7.40 | $7.28 | 0 |
| 2023-05-02 | $7.40 | $7.40 | $7.40 | $7.40 | $7.28 | 0 |
| 2023-04-28 | $7.03 | $7.41 | $7.02 | $7.40 | $7.28 | 5,054,490 |
| 2023-04-27 | $7.10 | $7.17 | $7.04 | $7.07 | $6.96 | 3,656,290 |
| 2023-04-26 | $7.10 | $7.18 | $7.03 | $7.11 | $7.00 | 2,476,570 |
| 2023-04-25 | $7.21 | $7.26 | $6.91 | $7.03 | $6.92 | 3,650,870 |
| 2023-04-24 | $7.25 | $7.33 | $7.17 | $7.24 | $7.12 | 2,461,210 |
| 2023-04-21 | $7.45 | $7.45 | $7.19 | $7.20 | $7.09 | 3,905,230 |
| 2023-04-20 | $7.53 | $7.58 | $7.41 | $7.42 | $7.30 | 4,442,210 |
| 2023-04-19 | $7.58 | $7.65 | $7.58 | $7.59 | $7.47 | 2,377,520 |
| 2023-04-18 | $7.72 | $7.72 | $7.60 | $7.63 | $7.51 | 2,808,770 |
| 2023-04-17 | $7.72 | $7.77 | $7.60 | $7.74 | $7.62 | 3,988,480 |
| 2023-04-14 | $7.80 | $7.80 | $7.64 | $7.68 | $7.56 | 4,181,850 |
| 2023-04-13 | $7.80 | $7.85 | $7.71 | $7.76 | $7.64 | 4,222,900 |
| 2023-04-12 | $7.65 | $7.87 | $7.61 | $7.83 | $7.71 | 8,300,400 |
| 2023-04-11 | $7.58 | $7.67 | $7.58 | $7.63 | $7.51 | 2,703,290 |
| 2023-04-10 | $7.65 | $7.72 | $7.48 | $7.65 | $7.53 | 5,662,680 |
| 2023-04-07 | $7.60 | $7.67 | $7.56 | $7.65 | $7.53 | 3,506,860 |
| 2023-04-06 | $7.58 | $7.64 | $7.49 | $7.60 | $7.48 | 3,507,750 |
| 2023-04-05 | $7.58 | $7.58 | $7.58 | $7.58 | $7.46 | 0 |
| 2023-04-04 | $7.75 | $7.75 | $7.56 | $7.58 | $7.58 | 4,715,460 |
| 2023-04-03 | $7.64 | $7.76 | $7.64 | $7.74 | $7.74 | 4,036,820 |
| 2023-03-31 | $7.66 | $7.70 | $7.61 | $7.69 | $7.69 | 3,394,310 |
| 2023-03-30 | $7.60 | $7.68 | $7.56 | $7.64 | $7.64 | 4,601,620 |
| 2023-03-29 | $7.68 | $7.72 | $7.56 | $7.61 | $7.61 | 5,037,290 |
| 2023-03-28 | $7.73 | $7.79 | $7.66 | $7.67 | $7.67 | 5,312,380 |
| 2023-03-27 | $7.81 | $7.91 | $7.65 | $7.79 | $7.79 | 6,965,190 |
| 2023-03-24 | $7.78 | $7.87 | $7.73 | $7.78 | $7.78 | 7,766,560 |
| 2023-03-23 | $7.98 | $7.98 | $7.74 | $7.76 | $7.76 | 14,115,520 |
| 2023-03-22 | $8.22 | $8.24 | $8.00 | $8.03 | $8.03 | 18,349,890 |
| 2023-03-21 | $8.17 | $8.52 | $8.11 | $8.26 | $8.26 | 22,313,160 |
| 2023-03-20 | $8.00 | $8.26 | $7.82 | $8.26 | $8.26 | 25,175,040 |
| 2023-03-17 | $7.97 | $8.03 | $7.84 | $7.87 | $7.87 | 7,740,310 |
| 2023-03-16 | $7.78 | $7.95 | $7.72 | $7.86 | $7.86 | 9,033,040 |
| 2023-03-15 | $7.59 | $7.93 | $7.55 | $7.86 | $7.86 | 11,742,080 |
| 2023-03-14 | $7.72 | $7.85 | $7.41 | $7.55 | $7.55 | 9,122,830 |
| 2023-03-13 | $7.69 | $7.95 | $7.66 | $7.74 | $7.74 | 7,702,440 |
| 2023-03-10 | $7.94 | $7.95 | $7.74 | $7.76 | $7.76 | 8,359,750 |
| 2023-03-09 | $7.98 | $8.02 | $7.88 | $8.01 | $8.01 | 6,097,360 |
| 2023-03-08 | $7.97 | $8.02 | $7.92 | $7.99 | $7.99 | 4,804,690 |
| 2023-03-07 | $8.19 | $8.19 | $7.96 | $7.98 | $7.98 | 7,395,880 |
| 2023-03-06 | $8.20 | $8.20 | $8.08 | $8.17 | $8.17 | 5,180,270 |
| 2023-03-03 | $8.21 | $8.27 | $8.15 | $8.20 | $8.20 | 6,685,410 |
| 2023-03-02 | $8.19 | $8.31 | $8.19 | $8.21 | $8.21 | 8,219,040 |
| 2023-03-01 | $8.28 | $8.28 | $8.17 | $8.25 | $8.25 | 9,039,220 |
| 2023-02-28 | $8.00 | $8.32 | $8.00 | $8.29 | $8.29 | 14,932,720 |
| 2023-02-27 | $8.12 | $8.12 | $7.97 | $7.98 | $7.98 | 9,133,410 |
| 2023-02-24 | $8.15 | $8.25 | $8.09 | $8.16 | $8.16 | 9,189,330 |
| 2023-02-23 | $8.23 | $8.30 | $8.12 | $8.17 | $8.17 | 8,623,970 |
| 2023-02-22 | $8.30 | $8.33 | $8.11 | $8.20 | $8.20 | 13,995,950 |
| 2023-02-21 | $7.88 | $8.56 | $7.87 | $8.33 | $8.33 | 25,139,850 |
| 2023-02-20 | $7.78 | $7.93 | $7.72 | $7.93 | $7.93 | 6,076,300 |
| 2023-02-17 | $7.76 | $7.97 | $7.75 | $7.78 | $7.78 | 8,080,100 |
| 2023-02-16 | $8.09 | $8.13 | $7.68 | $7.75 | $7.75 | 12,602,880 |
| 2023-02-15 | $8.09 | $8.16 | $8.01 | $8.11 | $8.11 | 8,365,540 |
| 2023-02-14 | $8.25 | $8.32 | $8.05 | $8.07 | $8.07 | 13,837,510 |
| 2023-02-13 | $8.18 | $8.29 | $8.12 | $8.26 | $8.26 | 16,521,210 |
| 2023-02-10 | $8.06 | $8.24 | $8.06 | $8.17 | $8.17 | 12,372,320 |
| 2023-02-09 | $8.17 | $8.19 | $8.02 | $8.16 | $8.16 | 21,513,040 |
| 2023-02-08 | $7.83 | $8.34 | $7.66 | $8.25 | $8.25 | 37,405,600 |
| 2023-02-07 | $7.82 | $7.86 | $7.73 | $7.83 | $7.83 | 9,536,760 |
| 2023-02-06 | $7.90 | $7.93 | $7.77 | $7.79 | $7.79 | 11,709,950 |
| 2023-02-03 | $7.85 | $7.95 | $7.75 | $7.94 | $7.94 | 14,978,550 |
| 2023-02-02 | $7.90 | $7.91 | $7.81 | $7.85 | $7.85 | 8,459,360 |
| 2023-02-01 | $7.91 | $7.94 | $7.81 | $7.91 | $7.91 | 9,938,630 |
| 2023-01-31 | $7.83 | $7.90 | $7.77 | $7.89 | $7.89 | 8,303,370 |
| 2023-01-30 | $7.77 | $7.89 | $7.73 | $7.86 | $7.86 | 12,853,730 |
| 2023-01-20 | $7.66 | $7.83 | $7.65 | $7.75 | $7.75 | 9,476,870 |
| 2023-01-19 | $7.79 | $7.81 | $7.64 | $7.65 | $7.65 | 9,132,720 |
| 2023-01-18 | $7.78 | $7.82 | $7.73 | $7.76 | $7.76 | 7,273,610 |
| 2023-01-17 | $7.90 | $7.90 | $7.70 | $7.74 | $7.74 | 13,331,430 |
| 2023-01-16 | $7.87 | $7.95 | $7.80 | $7.92 | $7.92 | 16,861,600 |
| 2023-01-13 | $7.98 | $8.00 | $7.83 | $7.86 | $7.86 | 14,932,730 |
| 2023-01-12 | $8.03 | $8.12 | $7.92 | $7.98 | $7.98 | 15,308,250 |
| 2023-01-11 | $8.10 | $8.13 | $7.95 | $7.97 | $7.97 | 14,775,240 |
| 2023-01-10 | $8.13 | $8.22 | $7.96 | $8.05 | $8.05 | 20,644,400 |
| 2023-01-09 | $8.12 | $8.21 | $8.08 | $8.14 | $8.14 | 17,569,260 |
| 2023-01-06 | $8.49 | $8.50 | $8.12 | $8.15 | $8.15 | 27,691,320 |
| 2023-01-05 | $8.71 | $8.78 | $8.34 | $8.49 | $8.49 | 32,654,740 |
| 2023-01-04 | $8.52 | $8.88 | $8.48 | $8.71 | $8.71 | 40,133,470 |
| 2023-01-03 | $8.59 | $9.15 | $8.47 | $8.74 | $8.74 | 55,195,830 |
| 2023-01-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-12-30 | $8.30 | $9.40 | $8.27 | $8.75 | $8.75 | 75,468,660 |
| 2022-12-29 | $8.13 | $8.56 | $7.98 | $8.56 | $8.56 | 79,900,990 |
| 2022-12-28 | $7.14 | $7.78 | $7.02 | $7.78 | $7.78 | 26,072,470 |
| 2022-12-27 | $6.90 | $7.10 | $6.80 | $7.07 | $7.07 | 6,810,720 |
| 2022-12-26 | $6.67 | $6.89 | $6.67 | $6.85 | $6.85 | 6,706,690 |
| 2022-12-23 | $6.84 | $6.91 | $6.64 | $6.68 | $6.68 | 8,095,480 |
| 2022-12-22 | $7.15 | $7.15 | $6.85 | $6.89 | $6.89 | 6,661,960 |
| 2022-12-21 | $6.88 | $7.10 | $6.82 | $7.05 | $7.05 | 6,427,310 |
| 2022-12-20 | $6.98 | $7.02 | $6.71 | $6.89 | $6.89 | 5,313,790 |
| 2022-12-19 | $7.19 | $7.29 | $6.91 | $6.96 | $6.96 | 9,735,730 |
| 2022-12-16 | $7.41 | $7.41 | $7.14 | $7.26 | $7.26 | 13,476,170 |
| 2022-12-15 | $7.14 | $7.69 | $7.14 | $7.45 | $7.45 | 23,114,010 |
| 2022-12-14 | $7.09 | $7.19 | $7.08 | $7.12 | $7.12 | 3,548,260 |
| 2022-12-13 | $7.06 | $7.20 | $7.03 | $7.08 | $7.08 | 5,032,020 |
| 2022-12-12 | $7.15 | $7.19 | $7.05 | $7.06 | $7.06 | 4,954,100 |
| 2022-12-09 | $7.30 | $7.34 | $7.13 | $7.17 | $7.17 | 6,578,460 |
| 2022-12-08 | $7.23 | $7.42 | $7.16 | $7.32 | $7.32 | 9,195,350 |
| 2022-12-07 | $7.24 | $7.32 | $7.13 | $7.21 | $7.21 | 6,786,090 |
| 2022-12-06 | $7.22 | $7.37 | $7.15 | $7.21 | $7.21 | 8,248,920 |
| 2022-12-05 | $7.10 | $7.27 | $7.08 | $7.26 | $7.26 | 6,443,580 |
| 2022-12-01 | $7.24 | $7.32 | $7.12 | $7.15 | $7.15 | 6,620,290 |
| 2022-11-30 | $7.30 | $7.38 | $7.19 | $7.23 | $7.23 | 9,046,920 |
| 2022-11-29 | $7.07 | $7.33 | $7.07 | $7.33 | $7.33 | 13,190,400 |
| 2022-11-28 | $7.00 | $7.07 | $6.91 | $7.05 | $7.05 | 4,578,050 |
| 2022-11-25 | $7.05 | $7.10 | $7.00 | $7.03 | $7.03 | 4,581,160 |
| 2022-11-24 | $7.10 | $7.15 | $7.00 | $7.05 | $7.05 | 4,641,210 |
| 2022-11-23 | $7.14 | $7.20 | $7.05 | $7.09 | $7.09 | 6,332,760 |
| 2022-11-22 | $7.14 | $7.20 | $7.05 | $7.09 | $7.09 | 6,485,440 |
| 2022-11-21 | $7.15 | $7.25 | $6.97 | $7.15 | $7.15 | 9,650,760 |
| 2022-11-18 | $7.20 | $7.24 | $7.12 | $7.13 | $7.13 | 4,689,770 |
| 2022-11-17 | $7.19 | $7.26 | $7.13 | $7.20 | $7.20 | 5,239,440 |
| 2022-11-16 | $7.21 | $7.23 | $7.13 | $7.20 | $7.20 | 5,622,600 |
| 2022-11-15 | $7.15 | $7.33 | $7.08 | $7.21 | $7.21 | 8,795,320 |
| 2022-11-14 | $7.21 | $7.29 | $7.01 | $7.20 | $7.20 | 14,426,110 |
| 2022-11-11 | $7.05 | $7.34 | $6.96 | $7.27 | $7.27 | 20,970,190 |
| 2022-11-10 | $6.79 | $7.06 | $6.67 | $7.02 | $7.02 | 12,626,800 |
| 2022-11-09 | $6.70 | $6.90 | $6.69 | $6.79 | $6.79 | 8,030,600 |
| 2022-11-08 | $6.76 | $6.78 | $6.66 | $6.70 | $6.70 | 5,359,500 |
| 2022-11-07 | $6.71 | $6.78 | $6.65 | $6.76 | $6.76 | 9,275,100 |
| 2022-11-04 | $6.73 | $6.79 | $6.58 | $6.70 | $6.70 | 13,952,860 |
| 2022-11-03 | $6.59 | $6.95 | $6.59 | $6.76 | $6.76 | 16,349,610 |
| 2022-11-02 | $6.74 | $6.82 | $6.57 | $6.62 | $6.62 | 21,368,380 |
| 2022-11-01 | $6.11 | $6.73 | $6.11 | $6.60 | $6.60 | 21,710,870 |
| 2022-10-31 | $6.19 | $6.19 | $6.08 | $6.12 | $6.12 | 3,518,050 |
| 2022-10-28 | $6.37 | $6.37 | $6.10 | $6.11 | $6.11 | 4,852,270 |
| 2022-10-27 | $6.33 | $6.42 | $6.28 | $6.37 | $6.37 | 5,058,200 |
| 2022-10-26 | $6.20 | $6.36 | $6.19 | $6.30 | $6.30 | 3,945,400 |
| 2022-10-25 | $6.15 | $6.24 | $6.08 | $6.20 | $6.20 | 4,141,160 |
| 2022-10-24 | $6.28 | $6.36 | $6.13 | $6.17 | $6.17 | 5,323,740 |
| 2022-10-21 | $6.30 | $6.37 | $6.26 | $6.26 | $6.26 | 3,080,280 |
| 2022-10-20 | $6.35 | $6.37 | $6.26 | $6.29 | $6.29 | 3,601,810 |
| 2022-10-19 | $6.31 | $6.37 | $6.29 | $6.34 | $6.34 | 5,533,550 |
| 2022-10-18 | $6.31 | $6.39 | $6.30 | $6.32 | $6.32 | 4,245,070 |
| 2022-10-17 | $6.20 | $6.36 | $6.17 | $6.33 | $6.33 | 5,046,990 |
| 2022-10-14 | $6.19 | $6.24 | $6.13 | $6.21 | $6.21 | 5,536,320 |
| 2022-10-13 | $6.06 | $6.20 | $6.00 | $6.12 | $6.12 | 6,640,380 |
| 2022-10-12 | $5.98 | $6.09 | $5.87 | $6.07 | $6.07 | 4,397,110 |
| 2022-10-11 | $5.98 | $6.04 | $5.86 | $5.97 | $5.97 | 3,153,000 |
| 2022-10-10 | $6.08 | $6.14 | $5.94 | $5.98 | $5.98 | 4,805,760 |
| 2022-09-30 | $6.17 | $6.17 | $6.01 | $6.06 | $6.06 | 4,643,820 |
| 2022-09-29 | $6.30 | $6.33 | $6.05 | $6.11 | $6.11 | 5,286,390 |
| 2022-09-28 | $6.32 | $6.35 | $6.20 | $6.20 | $6.20 | 4,827,340 |
| 2022-09-27 | $6.34 | $6.42 | $6.20 | $6.37 | $6.37 | 5,883,700 |
| 2022-09-26 | $6.55 | $6.57 | $6.26 | $6.30 | $6.30 | 7,830,700 |
| 2022-09-23 | $6.79 | $6.86 | $6.56 | $6.60 | $6.60 | 5,420,700 |
| 2022-09-22 | $6.80 | $6.94 | $6.78 | $6.79 | $6.79 | 5,830,500 |
| 2022-09-21 | $6.62 | $6.94 | $6.53 | $6.87 | $6.87 | 8,975,500 |
| 2022-09-20 | $6.50 | $6.69 | $6.50 | $6.62 | $6.62 | 7,225,630 |
| 2022-09-19 | $6.71 | $6.80 | $6.45 | $6.50 | $6.50 | 11,637,240 |
| 2022-09-16 | $7.13 | $7.15 | $6.80 | $6.80 | $6.80 | 9,100,150 |
| 2022-09-15 | $7.36 | $7.42 | $7.05 | $7.14 | $7.14 | 11,148,610 |
| 2022-09-14 | $7.30 | $7.37 | $7.25 | $7.31 | $7.31 | 10,026,760 |
| 2022-09-13 | $7.59 | $7.62 | $7.43 | $7.44 | $7.44 | 10,044,740 |
| 2022-09-12 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2022-09-09 | $7.49 | $7.69 | $7.43 | $7.54 | $7.54 | 10,704,080 |
| 2022-09-08 | $7.54 | $7.58 | $7.41 | $7.44 | $7.44 | 8,231,970 |
| 2022-09-07 | $7.59 | $7.61 | $7.45 | $7.52 | $7.52 | 10,947,710 |
| 2022-09-06 | $7.50 | $7.67 | $7.44 | $7.64 | $7.64 | 19,409,990 |
| 2022-09-05 | $7.40 | $7.59 | $7.29 | $7.57 | $7.57 | 21,796,540 |
| 2022-09-02 | $7.28 | $7.34 | $7.20 | $7.33 | $7.33 | 7,069,900 |
| 2022-09-01 | $7.15 | $7.29 | $7.13 | $7.24 | $7.24 | 7,998,390 |
| 2022-08-31 | $7.32 | $7.32 | $7.13 | $7.16 | $7.16 | 6,542,540 |
| 2022-08-30 | $7.32 | $7.40 | $7.22 | $7.32 | $7.32 | 6,639,670 |
| 2022-08-29 | $7.12 | $7.30 | $7.06 | $7.28 | $7.28 | 7,014,530 |
| 2022-08-26 | $7.17 | $7.29 | $7.13 | $7.20 | $7.20 | 8,037,550 |
| 2022-08-25 | $7.11 | $7.16 | $6.95 | $7.15 | $7.15 | 5,767,570 |
| 2022-08-24 | $7.22 | $7.32 | $7.06 | $7.08 | $7.08 | 6,689,020 |
| 2022-08-23 | $7.18 | $7.25 | $7.12 | $7.24 | $7.24 | 5,106,220 |
| 2022-08-22 | $7.09 | $7.25 | $7.04 | $7.19 | $7.19 | 6,120,270 |
| 2022-08-19 | $7.17 | $7.23 | $7.11 | $7.12 | $7.12 | 3,687,500 |
| 2022-08-18 | $7.26 | $7.26 | $7.14 | $7.16 | $7.16 | 4,290,210 |
| 2022-08-17 | $7.17 | $7.27 | $7.12 | $7.26 | $7.26 | 6,812,680 |
| 2022-08-16 | $7.22 | $7.22 | $7.13 | $7.18 | $7.18 | 3,685,290 |
| 2022-08-15 | $7.20 | $7.20 | $7.09 | $7.20 | $7.20 | 4,097,670 |
| 2022-08-12 | $7.16 | $7.20 | $7.10 | $7.16 | $7.16 | 4,438,300 |
| 2022-08-11 | $6.96 | $7.17 | $6.96 | $7.16 | $7.16 | 6,964,560 |
| 2022-08-10 | $6.92 | $6.96 | $6.86 | $6.94 | $6.94 | 4,303,270 |
| 2022-08-09 | $6.95 | $6.95 | $6.85 | $6.92 | $6.92 | 2,985,040 |
| 2022-08-08 | $6.94 | $6.96 | $6.85 | $6.94 | $6.94 | 4,120,170 |
| 2022-08-05 | $6.82 | $6.98 | $6.79 | $6.97 | $6.97 | 4,328,810 |
| 2022-08-04 | $6.87 | $6.89 | $6.73 | $6.85 | $6.85 | 4,224,530 |
| 2022-08-03 | $6.82 | $7.00 | $6.75 | $6.80 | $6.80 | 5,201,900 |
| 2022-08-02 | $7.19 | $7.20 | $6.77 | $6.82 | $6.82 | 8,908,330 |
| 2022-08-01 | $7.22 | $7.31 | $7.16 | $7.23 | $7.23 | 4,601,980 |
| 2022-07-29 | $7.21 | $7.27 | $7.17 | $7.26 | $7.26 | 6,184,960 |
| 2022-07-28 | $7.16 | $7.22 | $7.13 | $7.18 | $7.18 | 5,029,030 |
| 2022-07-27 | $7.18 | $7.20 | $7.10 | $7.16 | $7.16 | 3,642,050 |
| 2022-07-26 | $7.16 | $7.19 | $7.01 | $7.18 | $7.18 | 4,761,780 |
| 2022-07-25 | $7.10 | $7.17 | $7.06 | $7.11 | $7.11 | 4,307,980 |
| 2022-07-22 | $7.09 | $7.22 | $7.02 | $7.11 | $7.11 | 7,169,200 |
| 2022-07-21 | $7.07 | $7.29 | $7.05 | $7.07 | $7.07 | 7,730,620 |
| 2022-07-20 | $7.05 | $7.09 | $7.00 | $7.07 | $7.07 | 5,596,900 |
| 2022-07-19 | $6.88 | $7.03 | $6.85 | $7.01 | $7.01 | 6,070,430 |
| 2022-07-18 | $6.70 | $6.93 | $6.70 | $6.90 | $6.90 | 7,622,180 |
| 2022-07-15 | $6.86 | $6.94 | $6.68 | $6.68 | $6.68 | 7,611,750 |
| 2022-07-14 | $7.08 | $7.08 | $6.89 | $6.93 | $6.93 | 12,711,170 |
| 2022-07-13 | $6.86 | $7.20 | $6.77 | $7.20 | $7.20 | 11,813,080 |
| 2022-07-12 | $6.85 | $6.93 | $6.79 | $6.81 | $6.81 | 6,132,290 |
| 2022-07-11 | $7.04 | $7.04 | $6.83 | $6.89 | $6.89 | 5,943,670 |
| 2022-07-08 | $7.04 | $7.08 | $6.96 | $6.99 | $6.99 | 5,179,290 |
| 2022-07-07 | $7.03 | $7.07 | $6.99 | $7.02 | $7.02 | 5,697,450 |
| 2022-07-06 | $7.38 | $7.38 | $6.98 | $7.07 | $7.07 | 9,541,470 |
| 2022-07-05 | $7.46 | $7.51 | $7.23 | $7.35 | $7.35 | 8,108,140 |
| 2022-07-04 | $7.43 | $7.56 | $7.40 | $7.44 | $7.44 | 7,795,710 |
| 2022-07-01 | $7.48 | $7.55 | $7.39 | $7.43 | $7.43 | 6,192,390 |
| 2022-06-30 | $7.46 | $7.50 | $7.39 | $7.45 | $7.45 | 7,255,520 |
| 2022-06-29 | $7.58 | $7.73 | $7.42 | $7.44 | $7.44 | 12,143,880 |
| 2022-06-28 | $7.22 | $7.63 | $7.20 | $7.59 | $7.59 | 19,376,670 |
| 2022-06-27 | $7.15 | $7.28 | $7.13 | $7.23 | $7.23 | 7,198,650 |
| 2022-06-24 | $7.15 | $7.18 | $7.08 | $7.14 | $7.14 | 5,682,120 |
| 2022-06-23 | $7.02 | $7.13 | $6.91 | $7.13 | $7.13 | 6,562,620 |
| 2022-06-22 | $7.15 | $7.21 | $7.03 | $7.03 | $7.03 | 6,558,540 |
| 2022-06-21 | $7.27 | $7.31 | $7.11 | $7.19 | $7.19 | 7,582,140 |
| 2022-06-20 | $7.24 | $7.29 | $7.20 | $7.26 | $7.26 | 7,028,880 |
| 2022-06-17 | $7.32 | $7.36 | $7.13 | $7.25 | $7.25 | 8,980,000 |
| 2022-06-16 | $7.35 | $7.49 | $7.29 | $7.37 | $7.37 | 11,268,130 |
| 2022-06-15 | $7.33 | $7.43 | $7.17 | $7.34 | $7.34 | 15,969,430 |
| 2022-06-14 | $7.26 | $7.28 | $7.03 | $7.24 | $7.24 | 11,229,240 |
| 2022-06-13 | $7.33 | $7.39 | $7.14 | $7.28 | $7.28 | 11,721,270 |
| 2022-06-10 | $7.16 | $7.51 | $7.04 | $7.37 | $7.37 | 13,416,900 |
| 2022-06-09 | $7.31 | $7.37 | $7.08 | $7.26 | $7.26 | 10,052,640 |
| 2022-06-08 | $7.38 | $7.45 | $7.16 | $7.34 | $7.34 | 11,690,070 |
| 2022-06-07 | $7.50 | $7.50 | $7.35 | $7.40 | $7.40 | 9,420,150 |
| 2022-06-06 | $7.44 | $7.52 | $7.38 | $7.50 | $7.50 | 9,288,350 |
| 2022-06-02 | $7.59 | $7.59 | $7.43 | $7.45 | $7.45 | 9,351,380 |
| 2022-06-01 | $7.75 | $7.86 | $7.70 | $7.83 | $7.59 | 9,798,810 |
| 2022-05-31 | $7.90 | $7.90 | $7.71 | $7.81 | $7.57 | 10,746,630 |
| 2022-05-30 | $7.92 | $7.92 | $7.64 | $7.80 | $7.56 | 13,270,500 |
| 2022-05-27 | $7.70 | $7.85 | $7.60 | $7.84 | $7.60 | 15,241,960 |
| 2022-05-26 | $7.57 | $7.64 | $7.46 | $7.62 | $7.38 | 9,546,020 |
| 2022-05-25 | $7.32 | $7.56 | $7.30 | $7.56 | $7.32 | 9,681,300 |
| 2022-05-24 | $7.62 | $7.73 | $7.27 | $7.29 | $7.06 | 11,141,500 |
| 2022-05-23 | $7.52 | $7.64 | $7.48 | $7.62 | $7.38 | 10,244,500 |
| 2022-05-20 | $7.42 | $7.56 | $7.39 | $7.51 | $7.28 | 10,579,430 |
| 2022-05-19 | $7.40 | $7.50 | $7.22 | $7.43 | $7.20 | 7,895,900 |
| 2022-05-18 | $7.36 | $7.55 | $7.31 | $7.46 | $7.23 | 10,404,100 |
| 2022-05-17 | $7.48 | $7.49 | $7.20 | $7.43 | $7.20 | 10,864,050 |
| 2022-05-16 | $7.40 | $7.51 | $7.32 | $7.47 | $7.24 | 11,688,540 |
| 2022-05-13 | $7.27 | $7.38 | $7.22 | $7.35 | $7.12 | 9,868,490 |
| 2022-05-12 | $7.14 | $7.36 | $7.13 | $7.26 | $7.03 | 9,539,950 |
| 2022-05-11 | $7.28 | $7.47 | $7.23 | $7.23 | $7.00 | 13,761,050 |
| 2022-05-10 | $7.20 | $7.34 | $7.08 | $7.32 | $7.09 | 13,884,910 |
| 2022-05-09 | $7.03 | $7.29 | $7.00 | $7.24 | $7.01 | 12,249,180 |
| 2022-05-06 | $7.10 | $7.19 | $7.03 | $7.10 | $6.88 | 13,451,460 |
| 2022-05-05 | $7.35 | $7.44 | $7.16 | $7.34 | $7.11 | 19,327,640 |
| 2022-05-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.82 | 0 |
| 2022-05-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.82 | 0 |
| 2022-04-29 | $6.98 | $7.11 | $6.84 | $7.04 | $6.82 | 15,448,620 |
| 2022-04-28 | $6.90 | $7.18 | $6.73 | $6.83 | $6.62 | 12,928,240 |
| 2022-04-27 | $6.61 | $6.98 | $6.52 | $6.97 | $6.75 | 12,405,030 |
| 2022-04-26 | $6.88 | $7.11 | $6.69 | $6.71 | $6.50 | 16,980,550 |
| 2022-04-25 | $7.62 | $7.65 | $6.94 | $6.94 | $6.72 | 17,098,540 |
| 2022-04-22 | $7.62 | $7.84 | $7.56 | $7.71 | $7.47 | 15,296,970 |
| 2022-04-21 | $7.98 | $8.00 | $7.58 | $7.58 | $7.34 | 15,722,180 |
| 2022-04-20 | $8.28 | $8.40 | $7.90 | $7.99 | $7.74 | 17,209,900 |
| 2022-04-19 | $7.86 | $8.60 | $7.72 | $8.25 | $7.99 | 22,598,100 |
| 2022-04-18 | $8.09 | $8.15 | $7.65 | $7.87 | $7.62 | 15,211,150 |
| 2022-04-15 | $8.67 | $8.68 | $8.06 | $8.08 | $7.83 | 28,417,300 |
| 2022-04-14 | $8.73 | $8.83 | $8.39 | $8.77 | $8.50 | 25,937,860 |
| 2022-04-13 | $8.60 | $9.27 | $8.45 | $8.85 | $8.57 | 42,911,620 |
| 2022-04-12 | $8.17 | $8.59 | $8.06 | $8.57 | $8.30 | 20,590,750 |
| 2022-04-11 | $8.38 | $8.74 | $8.28 | $8.30 | $8.04 | 21,783,720 |
| 2022-04-08 | $8.67 | $8.71 | $8.04 | $8.31 | $8.05 | 22,990,820 |
| 2022-04-07 | $9.11 | $9.16 | $8.55 | $8.65 | $8.38 | 28,273,230 |
| 2022-04-06 | $8.68 | $9.28 | $8.66 | $9.23 | $8.94 | 34,003,160 |
| 2022-04-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.44 | 0 |
| 2022-04-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.44 | 0 |
| 2022-04-01 | $8.60 | $8.92 | $8.55 | $8.71 | $8.44 | 17,656,930 |
| 2022-03-31 | $8.99 | $9.00 | $8.60 | $8.75 | $8.48 | 21,434,500 |
| 2022-03-30 | $8.60 | $9.00 | $8.45 | $8.99 | $8.71 | 25,730,470 |
| 2022-03-29 | $8.77 | $8.81 | $8.50 | $8.59 | $8.32 | 14,379,330 |
| 2022-03-28 | $8.87 | $8.90 | $8.62 | $8.81 | $8.54 | 15,655,070 |
| 2022-03-25 | $8.90 | $9.06 | $8.81 | $8.91 | $8.63 | 20,365,250 |
| 2022-03-24 | $9.29 | $9.32 | $8.91 | $8.93 | $8.65 | 27,791,190 |
| 2022-03-23 | $9.44 | $9.63 | $9.13 | $9.33 | $9.04 | 45,231,950 |
| 2022-03-22 | $9.22 | $9.97 | $9.12 | $9.79 | $9.48 | 70,836,520 |
| 2022-03-21 | $8.70 | $9.11 | $8.61 | $9.11 | $8.83 | 31,465,250 |
| 2022-03-18 | $8.25 | $8.37 | $8.20 | $8.28 | $8.02 | 20,083,950 |
| 2022-03-17 | $8.44 | $8.55 | $8.24 | $8.30 | $8.04 | 31,455,120 |
| 2022-03-16 | $8.41 | $8.48 | $8.10 | $8.43 | $8.17 | 26,506,280 |
| 2022-03-15 | $8.39 | $8.79 | $8.22 | $8.24 | $7.98 | 29,887,960 |
| 2022-03-14 | $9.09 | $9.39 | $8.50 | $8.50 | $8.23 | 46,162,650 |
| 2022-03-11 | $9.15 | $9.55 | $8.91 | $9.26 | $8.97 | 38,842,550 |
| 2022-03-10 | $9.13 | $9.55 | $9.05 | $9.36 | $9.07 | 43,480,150 |
| 2022-03-09 | $8.87 | $9.39 | $8.61 | $9.22 | $8.93 | 51,920,080 |
| 2022-03-08 | $9.40 | $9.51 | $8.87 | $8.87 | $8.59 | 53,349,500 |
| 2022-03-07 | $9.86 | $10.47 | $9.86 | $9.86 | $9.55 | 63,631,800 |
| 2022-03-04 | $12.00 | $12.40 | $10.93 | $10.95 | $10.61 | 106,942,340 |
| 2022-03-03 | $10.55 | $11.35 | $10.55 | $11.35 | $11.00 | 58,236,720 |
| 2022-03-02 | $8.53 | $10.32 | $8.53 | $10.32 | $10.00 | 82,178,340 |
| 2022-03-01 | $10.48 | $11.26 | $9.28 | $9.38 | $9.09 | 96,009,720 |
| 2022-02-28 | $10.29 | $10.29 | $9.81 | $10.29 | $9.97 | 47,606,080 |
| 2022-02-25 | $8.30 | $9.35 | $8.25 | $9.35 | $9.06 | 57,546,110 |
| 2022-02-24 | $7.85 | $8.70 | $7.78 | $8.50 | $8.23 | 56,219,300 |
| 2022-02-23 | $7.41 | $8.20 | $7.41 | $7.91 | $7.66 | 29,802,950 |
| 2022-02-22 | $7.43 | $7.58 | $7.34 | $7.47 | $7.24 | 14,192,440 |
| 2022-02-21 | $7.61 | $7.63 | $7.41 | $7.53 | $7.29 | 23,934,320 |
| 2022-02-18 | $7.42 | $7.77 | $7.30 | $7.74 | $7.50 | 31,002,940 |
| 2022-02-17 | $7.18 | $7.93 | $7.06 | $7.62 | $7.38 | 41,417,140 |
| 2022-02-16 | $7.15 | $7.29 | $7.10 | $7.21 | $6.98 | 7,963,510 |
| 2022-02-15 | $7.35 | $7.36 | $7.03 | $7.13 | $6.91 | 12,872,900 |
| 2022-02-14 | $7.07 | $7.35 | $7.00 | $7.33 | $7.10 | 16,384,280 |
| 2022-02-11 | $7.20 | $7.24 | $7.03 | $7.03 | $6.81 | 9,424,080 |
| 2022-02-10 | $7.16 | $7.24 | $7.07 | $7.20 | $6.98 | 12,635,970 |
| 2022-02-09 | $7.24 | $7.29 | $7.10 | $7.16 | $6.94 | 13,990,260 |
| 2022-02-08 | $7.04 | $7.31 | $7.01 | $7.29 | $7.06 | 22,711,900 |
| 2022-02-07 | $6.98 | $7.40 | $6.83 | $7.15 | $6.93 | 32,171,160 |
| 2022-02-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.59 | 0 |
| 2022-02-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.59 | 0 |
| 2022-02-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.59 | 0 |
| 2022-02-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.59 | 0 |
| 2022-01-28 | $6.50 | $6.80 | $6.45 | $6.80 | $6.59 | 15,565,790 |
| 2022-01-27 | $6.40 | $6.41 | $6.14 | $6.18 | $5.99 | 4,089,810 |
| 2022-01-26 | $6.30 | $6.46 | $6.28 | $6.42 | $6.22 | 2,569,720 |
| 2022-01-25 | $6.53 | $6.55 | $6.28 | $6.29 | $6.09 | 3,160,820 |
| 2022-01-24 | $6.79 | $6.79 | $6.41 | $6.53 | $6.33 | 3,946,980 |
| 2022-01-21 | $6.63 | $6.79 | $6.57 | $6.75 | $6.54 | 4,296,640 |
| 2022-01-20 | $6.84 | $6.93 | $6.62 | $6.63 | $6.42 | 3,768,800 |
| 2022-01-19 | $6.63 | $6.95 | $6.63 | $6.84 | $6.63 | 5,783,220 |
| 2022-01-18 | $6.81 | $6.85 | $6.62 | $6.63 | $6.42 | 4,123,530 |
| 2022-01-17 | $6.97 | $6.99 | $6.69 | $6.84 | $6.63 | 4,313,990 |
| 2022-01-14 | $6.89 | $6.92 | $6.71 | $6.71 | $6.50 | 4,031,630 |
| 2022-01-13 | $6.89 | $6.94 | $6.85 | $6.89 | $6.67 | 2,845,750 |
| 2022-01-12 | $6.80 | $6.94 | $6.74 | $6.89 | $6.67 | 4,825,950 |
| 2022-01-11 | $6.76 | $6.87 | $6.73 | $6.78 | $6.57 | 3,740,030 |
| 2022-01-10 | $6.80 | $6.85 | $6.70 | $6.78 | $6.57 | 3,892,840 |
| 2022-01-07 | $6.94 | $7.07 | $6.77 | $6.82 | $6.61 | 7,335,640 |
| 2022-01-06 | $6.95 | $7.02 | $6.88 | $6.90 | $6.68 | 4,420,520 |
| 2022-01-05 | $6.98 | $7.05 | $6.84 | $6.95 | $6.73 | 5,529,700 |
| 2022-01-04 | $6.70 | $7.09 | $6.69 | $6.94 | $6.72 | 10,720,620 |
| 2022-01-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.49 | 0 |
| 2021-12-31 | $6.62 | $6.72 | $6.57 | $6.70 | $6.49 | 5,675,160 |
| 2021-12-30 | $6.67 | $6.68 | $6.57 | $6.60 | $6.39 | 3,784,290 |
| 2021-12-29 | $6.58 | $6.75 | $6.49 | $6.63 | $6.42 | 5,746,480 |
| 2021-12-28 | $6.61 | $6.65 | $6.52 | $6.58 | $6.37 | 3,652,670 |
| 2021-12-27 | $6.29 | $6.62 | $6.28 | $6.62 | $6.41 | 8,511,190 |
| 2021-12-24 | $6.22 | $6.36 | $6.19 | $6.29 | $6.09 | 4,733,940 |
| 2021-12-23 | $6.53 | $6.55 | $6.25 | $6.25 | $6.05 | 7,589,020 |
| 2021-12-22 | $6.59 | $6.63 | $6.48 | $6.50 | $6.30 | 3,299,050 |
| 2021-12-21 | $6.48 | $6.63 | $6.43 | $6.59 | $6.38 | 5,476,640 |
| 2021-12-20 | $6.40 | $6.54 | $6.38 | $6.48 | $6.28 | 5,082,220 |
| 2021-12-17 | $6.40 | $6.53 | $6.35 | $6.40 | $6.20 | 4,059,680 |
| 2021-12-16 | $6.43 | $6.44 | $6.35 | $6.39 | $6.19 | 2,988,240 |
| 2021-12-15 | $6.50 | $6.54 | $6.41 | $6.43 | $6.23 | 3,016,250 |
| 2021-12-14 | $6.42 | $6.58 | $6.36 | $6.52 | $6.32 | 6,486,640 |
| 2021-12-13 | $6.56 | $6.58 | $6.35 | $6.42 | $6.22 | 3,120,230 |
| 2021-12-07 | $6.36 | $6.41 | $6.28 | $6.35 | $6.15 | 3,267,830 |
| 2021-12-06 | $6.45 | $6.49 | $6.31 | $6.36 | $6.16 | 3,875,770 |
| 2021-12-03 | $6.47 | $6.47 | $6.47 | $6.47 | $6.27 | 3,249,440 |
| 2021-12-02 | $6.49 | $6.49 | $6.49 | $6.49 | $6.29 | 3,811,360 |
| 2021-12-01 | $6.52 | $6.65 | $6.43 | $6.58 | $6.37 | 8,563,140 |
| 2021-11-30 | $6.30 | $6.55 | $6.26 | $6.50 | $6.30 | 9,066,710 |
| 2021-11-29 | $6.25 | $6.31 | $6.21 | $6.26 | $6.06 | 3,858,320 |
| 2021-11-26 | $6.40 | $6.44 | $6.27 | $6.31 | $6.11 | 5,266,580 |
| 2021-11-25 | $6.33 | $6.48 | $6.25 | $6.37 | $6.17 | 6,440,180 |
| 2021-11-24 | $6.32 | $6.35 | $6.26 | $6.30 | $6.10 | 3,521,340 |
| 2021-11-23 | $6.31 | $6.34 | $6.24 | $6.32 | $6.12 | 3,720,460 |
| 2021-11-22 | $6.29 | $6.29 | $6.24 | $6.28 | $6.08 | 2,800,100 |
| 2021-11-19 | $6.20 | $6.31 | $6.16 | $6.28 | $6.08 | 4,547,010 |
| 2021-11-18 | $6.26 | $6.28 | $6.16 | $6.17 | $5.98 | 3,978,510 |
| 2021-11-17 | $6.20 | $6.28 | $6.18 | $6.25 | $6.05 | 4,032,520 |
| 2021-11-16 | $6.23 | $6.28 | $6.16 | $6.16 | $5.97 | 5,462,100 |
| 2021-11-15 | $6.08 | $6.27 | $6.06 | $6.20 | $6.01 | 7,729,830 |
| 2021-11-12 | $6.14 | $6.16 | $6.07 | $6.08 | $5.89 | 6,219,680 |
| 2021-11-11 | $6.01 | $6.23 | $6.00 | $6.16 | $5.97 | 11,069,840 |
| 2021-11-10 | $6.44 | $6.44 | $6.04 | $6.12 | $5.93 | 21,852,950 |
| 2021-11-09 | $5.75 | $5.85 | $5.73 | $5.85 | $5.67 | 2,352,550 |
| 2021-11-08 | $5.72 | $5.75 | $5.70 | $5.73 | $5.55 | 1,154,770 |
| 2021-11-05 | $5.70 | $5.70 | $5.70 | $5.70 | $5.52 | 1,594,240 |
| 2021-11-04 | $5.69 | $5.71 | $5.66 | $5.70 | $5.52 | 1,151,120 |
| 2021-11-03 | $5.59 | $5.73 | $5.56 | $5.68 | $5.50 | 1,537,450 |
| 2021-11-02 | $5.65 | $5.70 | $5.51 | $5.60 | $5.43 | 2,236,640 |
| 2021-11-01 | $5.64 | $5.69 | $5.59 | $5.65 | $5.47 | 1,124,130 |
| 2021-10-29 | $5.53 | $5.66 | $5.53 | $5.64 | $5.46 | 856,530 |
| 2021-10-28 | $5.56 | $5.57 | $5.49 | $5.57 | $5.40 | 1,596,720 |
| 2021-10-27 | $5.66 | $5.70 | $5.52 | $5.55 | $5.38 | 2,034,710 |
| 2021-10-26 | $5.65 | $5.74 | $5.65 | $5.67 | $5.49 | 883,590 |
| 2021-10-25 | $5.71 | $5.71 | $5.62 | $5.69 | $5.51 | 1,104,440 |
| 2021-10-22 | $5.73 | $5.75 | $5.68 | $5.70 | $5.52 | 1,290,730 |
| 2021-10-21 | $5.75 | $5.80 | $5.72 | $5.72 | $5.54 | 1,544,440 |
| 2021-10-20 | $5.90 | $5.94 | $5.76 | $5.78 | $5.60 | 2,519,860 |
| 2021-10-19 | $5.88 | $5.95 | $5.82 | $5.92 | $5.74 | 2,066,150 |
| 2021-10-18 | $5.81 | $5.89 | $5.75 | $5.88 | $5.70 | 1,430,640 |
| 2021-10-15 | $5.88 | $5.91 | $5.80 | $5.80 | $5.62 | 1,362,320 |
| 2021-10-14 | $5.86 | $5.88 | $5.81 | $5.86 | $5.68 | 1,159,660 |
| 2021-10-13 | $5.86 | $5.87 | $5.77 | $5.86 | $5.68 | 1,605,930 |
| 2021-10-12 | $5.87 | $5.92 | $5.80 | $5.86 | $5.68 | 1,761,520 |
| 2021-10-11 | $5.90 | $6.03 | $5.88 | $5.92 | $5.74 | 2,898,520 |
| 2021-10-08 | $5.81 | $5.97 | $5.76 | $5.90 | $5.72 | 2,697,790 |
| 2021-10-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.59 | 0 |
| 2021-10-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.59 | 0 |
| 2021-09-30 | $5.69 | $5.78 | $5.67 | $5.77 | $5.59 | 1,763,030 |
| 2021-09-29 | $5.84 | $5.86 | $5.66 | $5.69 | $5.51 | 2,373,400 |
| 2021-09-28 | $5.77 | $5.86 | $5.75 | $5.84 | $5.66 | 1,644,690 |
| 2021-09-27 | $5.98 | $6.02 | $5.76 | $5.79 | $5.61 | 3,779,220 |
| 2021-09-24 | $6.05 | $6.08 | $5.95 | $5.96 | $5.77 | 2,054,850 |
| 2021-09-23 | $5.92 | $6.07 | $5.92 | $6.04 | $5.85 | 3,210,730 |
| 2021-09-22 | $5.98 | $5.98 | $5.90 | $5.92 | $5.74 | 1,672,040 |
| 2021-09-21 | $5.97 | $5.97 | $5.97 | $5.97 | $5.78 | 0 |
| 2021-09-20 | $5.97 | $5.97 | $5.97 | $5.97 | $5.78 | 0 |
| 2021-09-17 | $6.02 | $6.03 | $5.90 | $5.97 | $5.78 | 2,028,060 |
| 2021-09-16 | $6.03 | $6.10 | $5.96 | $5.97 | $5.78 | 4,140,550 |
| 2021-09-15 | $6.00 | $6.06 | $6.00 | $6.03 | $5.84 | 3,088,840 |
| 2021-09-14 | $6.07 | $6.13 | $5.98 | $6.02 | $5.83 | 4,151,070 |
| 2021-09-13 | $6.08 | $6.13 | $6.05 | $6.09 | $5.90 | 3,159,660 |
| 2021-09-10 | $6.10 | $6.14 | $6.02 | $6.10 | $5.91 | 4,762,740 |
| 2021-09-09 | $6.01 | $6.13 | $5.95 | $6.10 | $5.91 | 4,264,950 |
| 2021-09-08 | $5.94 | $6.09 | $5.92 | $6.01 | $5.82 | 4,222,910 |
| 2021-09-07 | $5.88 | $5.95 | $5.88 | $5.94 | $5.75 | 2,780,880 |
| 2021-09-06 | $5.90 | $5.95 | $5.85 | $5.91 | $5.73 | 2,782,190 |
| 2021-09-03 | $5.82 | $5.94 | $5.82 | $5.89 | $5.71 | 3,334,730 |
| 2021-09-02 | $5.83 | $5.87 | $5.80 | $5.86 | $5.68 | 2,339,700 |
| 2021-09-01 | $5.80 | $5.87 | $5.75 | $5.85 | $5.67 | 3,053,340 |
| 2021-08-31 | $5.77 | $5.84 | $5.73 | $5.82 | $5.64 | 2,484,770 |
| 2021-08-30 | $5.76 | $5.84 | $5.72 | $5.74 | $5.56 | 3,473,880 |
| 2021-08-27 | $5.77 | $5.78 | $5.72 | $5.76 | $5.58 | 1,650,080 |
| 2021-08-26 | $5.78 | $5.81 | $5.72 | $5.76 | $5.58 | 2,497,460 |
| 2021-08-25 | $5.78 | $5.80 | $5.73 | $5.76 | $5.58 | 1,746,140 |
| 2021-08-24 | $5.72 | $5.77 | $5.70 | $5.75 | $5.57 | 1,730,620 |
| 2021-08-23 | $5.71 | $5.75 | $5.67 | $5.72 | $5.54 | 1,696,560 |
| 2021-08-20 | $5.71 | $5.71 | $5.59 | $5.68 | $5.50 | 2,113,020 |
| 2021-08-19 | $5.64 | $5.70 | $5.63 | $5.68 | $5.50 | 1,103,040 |
| 2021-08-18 | $5.58 | $5.66 | $5.58 | $5.65 | $5.47 | 1,509,710 |
| 2021-08-17 | $5.73 | $5.78 | $5.59 | $5.59 | $5.42 | 2,996,440 |
| 2021-08-16 | $5.73 | $5.84 | $5.72 | $5.76 | $5.58 | 1,363,750 |
| 2021-08-13 | $5.80 | $5.80 | $5.70 | $5.73 | $5.55 | 1,576,860 |
| 2021-08-12 | $5.79 | $5.82 | $5.74 | $5.77 | $5.59 | 1,509,210 |
| 2021-08-11 | $5.79 | $5.85 | $5.77 | $5.78 | $5.60 | 1,747,360 |
| 2021-08-10 | $5.79 | $5.80 | $5.74 | $5.79 | $5.61 | 1,346,360 |
| 2021-08-09 | $5.76 | $5.80 | $5.66 | $5.77 | $5.59 | 1,706,790 |
| 2021-08-06 | $5.67 | $5.75 | $5.62 | $5.73 | $5.55 | 1,352,080 |
| 2021-08-05 | $5.73 | $5.77 | $5.66 | $5.67 | $5.49 | 1,994,660 |
| 2021-08-04 | $5.68 | $5.75 | $5.68 | $5.73 | $5.55 | 1,315,890 |
| 2021-08-03 | $5.67 | $5.70 | $5.60 | $5.68 | $5.50 | 2,011,610 |
| 2021-08-02 | $5.53 | $5.63 | $5.48 | $5.62 | $5.44 | 2,365,060 |
| 2021-07-30 | $5.61 | $5.61 | $5.49 | $5.52 | $5.35 | 2,194,970 |
| 2021-07-29 | $5.61 | $5.63 | $5.58 | $5.62 | $5.44 | 1,129,480 |
| 2021-07-28 | $5.67 | $5.67 | $5.55 | $5.57 | $5.40 | 1,961,530 |
| 2021-07-27 | $5.70 | $5.73 | $5.67 | $5.67 | $5.49 | 1,550,980 |
| 2021-07-26 | $5.78 | $5.80 | $5.67 | $5.69 | $5.51 | 3,069,740 |
| 2021-07-23 | $5.92 | $5.94 | $5.78 | $5.80 | $5.62 | 2,915,090 |
| 2021-07-22 | $5.96 | $5.96 | $5.91 | $5.92 | $5.74 | 1,437,940 |
| 2021-07-21 | $5.92 | $5.97 | $5.92 | $5.95 | $5.76 | 1,311,440 |
| 2021-07-20 | $5.92 | $5.95 | $5.88 | $5.92 | $5.74 | 952,930 |
| 2021-07-19 | $5.93 | $5.97 | $5.87 | $5.92 | $5.74 | 1,802,740 |
| 2021-07-16 | $6.01 | $6.04 | $5.94 | $5.95 | $5.76 | 2,754,350 |
| 2021-07-15 | $6.01 | $6.07 | $5.99 | $6.01 | $5.82 | 1,716,440 |
| 2021-07-14 | $6.08 | $6.08 | $5.96 | $6.03 | $5.84 | 2,730,230 |
| 2021-07-13 | $6.05 | $6.21 | $6.04 | $6.13 | $5.92 | 2,990,280 |
| 2021-07-12 | $6.06 | $6.10 | $6.02 | $6.05 | $5.84 | 2,560,000 |
| 2021-07-09 | $6.02 | $6.05 | $5.97 | $6.04 | $5.83 | 2,237,420 |
| 2021-07-08 | $6.07 | $6.09 | $6.02 | $6.02 | $5.81 | 1,460,570 |
| 2021-07-07 | $6.11 | $6.12 | $6.05 | $6.07 | $5.86 | 1,999,790 |
| 2021-07-06 | $6.08 | $6.12 | $6.02 | $6.12 | $5.91 | 2,672,570 |
| 2021-07-05 | $6.04 | $6.07 | $5.98 | $6.07 | $5.86 | 1,441,670 |
| 2021-07-02 | $6.03 | $6.07 | $5.99 | $6.00 | $5.79 | 2,353,850 |
| 2021-07-01 | $6.11 | $6.13 | $6.03 | $6.04 | $5.83 | 2,084,200 |
| 2021-06-30 | $6.12 | $6.16 | $6.08 | $6.10 | $5.89 | 4,068,980 |
| 2021-06-29 | $6.25 | $6.26 | $6.15 | $6.16 | $5.95 | 2,873,430 |
| 2021-06-28 | $6.23 | $6.25 | $6.21 | $6.25 | $6.03 | 2,127,380 |
| 2021-06-25 | $6.30 | $6.30 | $6.21 | $6.22 | $6.01 | 3,311,290 |
| 2021-06-24 | $6.23 | $6.29 | $6.21 | $6.29 | $6.07 | 2,739,680 |
| 2021-06-23 | $6.26 | $6.28 | $6.21 | $6.25 | $6.03 | 2,703,430 |
| 2021-06-22 | $6.22 | $6.29 | $6.18 | $6.27 | $6.05 | 5,579,770 |
| 2021-06-21 | $6.16 | $6.26 | $6.16 | $6.22 | $6.01 | 3,485,480 |
| 2021-06-18 | $6.26 | $6.28 | $6.12 | $6.20 | $5.99 | 5,428,780 |
| 2021-06-17 | $6.33 | $6.37 | $6.24 | $6.26 | $6.04 | 4,862,530 |
| 2021-06-16 | $6.40 | $6.40 | $6.27 | $6.33 | $6.11 | 6,599,740 |
| 2021-06-15 | $6.24 | $6.60 | $6.24 | $6.44 | $6.22 | 12,766,120 |
| 2021-06-14 | $6.31 | $6.31 | $6.31 | $6.31 | $6.09 | 0 |
| 2021-06-11 | $6.28 | $6.66 | $6.21 | $6.31 | $6.09 | 16,245,010 |
| 2021-06-10 | $6.14 | $6.17 | $6.12 | $6.16 | $5.95 | 2,115,500 |
| 2021-06-09 | $6.11 | $6.17 | $6.11 | $6.15 | $5.94 | 1,603,300 |
| 2021-06-08 | $6.16 | $6.18 | $6.12 | $6.14 | $5.93 | 1,593,800 |
| 2021-06-07 | $6.13 | $6.19 | $6.12 | $6.15 | $5.94 | 2,628,480 |
| 2021-06-04 | $6.18 | $6.19 | $6.11 | $6.12 | $5.91 | 3,964,260 |
| 2021-06-03 | $6.19 | $6.24 | $6.18 | $6.19 | $5.98 | 3,091,360 |
| 2021-06-02 | $6.21 | $6.24 | $6.15 | $6.19 | $5.98 | 3,186,120 |
| 2021-06-01 | $6.20 | $6.22 | $6.17 | $6.20 | $5.99 | 2,522,900 |
| 2021-05-31 | $6.28 | $6.28 | $6.17 | $6.21 | $6.00 | 3,736,510 |
| 2021-05-28 | $6.18 | $6.28 | $6.16 | $6.25 | $6.03 | 4,539,250 |
| 2021-05-27 | $6.17 | $6.26 | $6.13 | $6.18 | $5.97 | 3,396,780 |
| 2021-05-26 | $6.11 | $6.18 | $6.10 | $6.15 | $5.94 | 2,535,190 |
| 2021-05-25 | $6.12 | $6.15 | $6.07 | $6.13 | $5.92 | 1,294,090 |
| 2021-05-24 | $6.09 | $6.13 | $6.05 | $6.11 | $5.90 | 1,655,880 |
| 2021-05-21 | $6.03 | $6.10 | $6.01 | $6.06 | $5.85 | 1,782,240 |
| 2021-05-20 | $6.14 | $6.16 | $6.01 | $6.03 | $5.82 | 2,686,020 |
| 2021-05-19 | $6.15 | $6.22 | $6.10 | $6.16 | $5.95 | 2,342,960 |
| 2021-05-18 | $6.10 | $6.18 | $6.08 | $6.15 | $5.94 | 2,253,970 |
| 2021-05-17 | $6.18 | $6.20 | $6.09 | $6.10 | $5.89 | 3,875,190 |
| 2021-05-14 | $6.15 | $6.22 | $6.11 | $6.22 | $6.01 | 3,602,180 |
| 2021-05-13 | $6.12 | $6.19 | $6.11 | $6.15 | $5.94 | 2,343,300 |
| 2021-05-12 | $6.08 | $6.20 | $6.07 | $6.14 | $5.93 | 2,767,920 |
| 2021-05-11 | $6.10 | $6.12 | $6.06 | $6.10 | $5.89 | 1,674,440 |
| 2021-05-10 | $6.08 | $6.12 | $6.04 | $6.10 | $5.89 | 1,922,420 |
| 2021-05-07 | $6.08 | $6.12 | $6.05 | $6.07 | $5.86 | 1,882,940 |
| 2021-05-06 | $6.00 | $6.11 | $5.98 | $6.07 | $5.86 | 1,402,090 |
| 2021-05-05 | $6.04 | $6.04 | $6.04 | $6.04 | $5.83 | 0 |
| 2021-05-04 | $6.04 | $6.04 | $6.04 | $6.04 | $5.83 | 0 |
| 2021-04-30 | $6.03 | $6.08 | $6.02 | $6.04 | $5.83 | 1,530,520 |
| 2021-04-29 | $6.01 | $6.04 | $5.99 | $6.03 | $5.82 | 1,520,350 |
| 2021-04-28 | $6.00 | $6.04 | $5.93 | $6.04 | $5.83 | 2,319,900 |
| 2021-04-27 | $6.12 | $6.14 | $6.01 | $6.08 | $5.87 | 2,092,470 |
| 2021-04-26 | $6.14 | $6.21 | $6.10 | $6.16 | $5.95 | 1,789,220 |
| 2021-04-23 | $6.24 | $6.24 | $6.13 | $6.13 | $5.92 | 2,854,910 |
| 2021-04-22 | $6.24 | $6.32 | $6.22 | $6.23 | $6.02 | 1,913,210 |
| 2021-04-21 | $6.24 | $6.28 | $6.22 | $6.26 | $6.04 | 1,882,220 |
| 2021-04-20 | $6.29 | $6.32 | $6.21 | $6.26 | $6.04 | 3,488,760 |
| 2021-04-19 | $6.30 | $6.38 | $6.29 | $6.32 | $6.10 | 3,195,550 |
| 2021-04-16 | $6.22 | $6.40 | $6.20 | $6.31 | $6.09 | 5,392,480 |
| 2021-04-15 | $6.21 | $6.32 | $6.21 | $6.23 | $6.02 | 4,120,010 |
| 2021-04-14 | $6.30 | $6.36 | $6.20 | $6.25 | $6.03 | 8,144,690 |
| 2021-04-13 | $6.09 | $6.41 | $6.03 | $6.40 | $6.18 | 12,744,140 |
| 2021-04-12 | $6.09 | $6.21 | $6.08 | $6.11 | $5.90 | 3,439,650 |
| 2021-04-09 | $6.04 | $6.08 | $6.02 | $6.04 | $5.83 | 1,175,590 |
| 2021-04-08 | $6.14 | $6.14 | $6.04 | $6.04 | $5.83 | 1,851,440 |
| 2021-04-07 | $6.10 | $6.13 | $6.09 | $6.12 | $5.91 | 1,746,260 |
| 2021-04-06 | $6.04 | $6.13 | $6.01 | $6.12 | $5.91 | 2,045,640 |
| 2021-04-05 | $6.04 | $6.04 | $6.04 | $6.04 | $5.83 | 0 |
| 2021-04-02 | $6.05 | $6.07 | $6.02 | $6.04 | $5.83 | 1,287,520 |
| 2021-04-01 | $6.05 | $6.06 | $6.01 | $6.04 | $5.83 | 1,269,560 |
| 2021-03-31 | $6.02 | $6.07 | $5.98 | $6.05 | $5.84 | 1,855,910 |
| 2021-03-30 | $6.06 | $6.07 | $6.01 | $6.02 | $5.81 | 1,633,560 |
| 2021-03-29 | $6.12 | $6.16 | $6.05 | $6.06 | $5.85 | 1,919,850 |
| 2021-03-26 | $6.08 | $6.14 | $6.02 | $6.12 | $5.91 | 2,158,710 |
| 2021-03-25 | $6.08 | $6.13 | $6.07 | $6.08 | $5.87 | 1,956,800 |
| 2021-03-24 | $6.14 | $6.18 | $6.08 | $6.13 | $5.92 | 2,029,450 |
| 2021-03-23 | $6.21 | $6.23 | $6.10 | $6.14 | $5.93 | 2,896,990 |
| 2021-03-22 | $6.06 | $6.23 | $6.02 | $6.21 | $6.00 | 5,068,830 |
| 2021-03-19 | $6.11 | $6.15 | $6.03 | $6.06 | $5.85 | 2,789,050 |
| 2021-03-18 | $6.18 | $6.21 | $6.11 | $6.13 | $5.92 | 1,548,510 |
| 2021-03-17 | $6.15 | $6.17 | $6.11 | $6.17 | $5.96 | 1,755,070 |
| 2021-03-16 | $6.13 | $6.17 | $6.07 | $6.15 | $5.94 | 2,209,170 |
| 2021-03-15 | $6.05 | $6.19 | $6.02 | $6.14 | $5.93 | 3,260,650 |
| 2021-03-12 | $6.03 | $6.08 | $6.01 | $6.06 | $5.85 | 1,906,180 |
| 2021-03-11 | $5.94 | $6.05 | $5.93 | $6.04 | $5.83 | 2,219,550 |
| 2021-03-10 | $5.97 | $6.06 | $5.92 | $5.95 | $5.75 | 1,726,140 |
| 2021-03-09 | $6.11 | $6.11 | $5.88 | $5.97 | $5.76 | 3,962,890 |
| 2021-03-08 | $6.32 | $6.32 | $6.09 | $6.11 | $5.90 | 3,680,220 |
| 2021-03-05 | $6.16 | $6.22 | $6.13 | $6.21 | $6.00 | 2,324,610 |
| 2021-03-04 | $6.15 | $6.22 | $6.11 | $6.18 | $5.97 | 3,124,180 |
| 2021-03-03 | $6.08 | $6.17 | $6.08 | $6.16 | $5.95 | 2,216,660 |
| 2021-03-02 | $6.15 | $6.21 | $6.09 | $6.12 | $5.91 | 2,679,050 |
| 2021-03-01 | $6.05 | $6.16 | $6.05 | $6.15 | $5.94 | 2,749,310 |
| 2021-02-26 | $6.04 | $6.09 | $5.98 | $6.05 | $5.84 | 2,422,470 |
| 2021-02-25 | $6.12 | $6.18 | $6.05 | $6.09 | $5.88 | 2,852,750 |
| 2021-02-24 | $6.08 | $6.14 | $6.02 | $6.07 | $5.86 | 2,707,790 |
| 2021-02-23 | $6.18 | $6.27 | $6.08 | $6.12 | $5.91 | 3,658,720 |
| 2021-02-22 | $6.07 | $6.23 | $6.06 | $6.10 | $5.89 | 5,777,020 |
| 2021-02-19 | $5.95 | $6.09 | $5.87 | $6.08 | $5.87 | 4,419,760 |
| 2021-02-18 | $5.86 | $5.96 | $5.84 | $5.95 | $5.75 | 2,578,030 |
| 2021-02-17 | $5.79 | $5.79 | $5.79 | $5.79 | $5.59 | 0 |
| 2021-02-16 | $5.79 | $5.79 | $5.79 | $5.79 | $5.59 | 0 |
| 2021-02-15 | $5.79 | $5.79 | $5.79 | $5.79 | $5.59 | 0 |
| 2021-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.59 | 0 |
| 2021-02-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.59 | 0 |
| 2021-02-10 | $5.84 | $5.84 | $5.77 | $5.79 | $5.59 | 1,392,490 |
| 2021-02-09 | $5.75 | $5.83 | $5.71 | $5.80 | $5.60 | 1,522,250 |
| 2021-02-08 | $5.72 | $5.75 | $5.61 | $5.70 | $5.50 | 1,578,120 |
| 2021-02-05 | $5.90 | $5.93 | $5.71 | $5.72 | $5.52 | 2,486,260 |
| 2021-02-04 | $5.92 | $6.02 | $5.79 | $5.83 | $5.63 | 3,316,610 |
| 2021-02-03 | $5.89 | $6.05 | $5.85 | $5.95 | $5.75 | 2,688,440 |
| 2021-02-02 | $5.86 | $5.95 | $5.85 | $5.92 | $5.72 | 1,701,320 |
| 2021-02-01 | $5.83 | $5.95 | $5.82 | $5.89 | $5.69 | 2,537,590 |
| 2021-01-29 | $6.00 | $6.06 | $5.80 | $5.83 | $5.63 | 2,770,180 |
| 2021-01-28 | $6.00 | $6.12 | $5.95 | $5.98 | $5.77 | 2,938,980 |
| 2021-01-27 | $5.82 | $6.06 | $5.81 | $6.04 | $5.83 | 4,405,240 |
| 2021-01-26 | $5.83 | $5.89 | $5.82 | $5.82 | $5.62 | 1,915,420 |
| 2021-01-25 | $5.98 | $5.98 | $5.81 | $5.86 | $5.66 | 3,100,820 |
| 2021-01-22 | $6.02 | $6.27 | $5.98 | $5.98 | $5.77 | 5,608,490 |
| 2021-01-21 | $5.96 | $6.06 | $5.93 | $6.03 | $5.82 | 3,916,250 |
| 2021-01-20 | $5.99 | $6.00 | $5.90 | $5.96 | $5.75 | 2,350,310 |
| 2021-01-19 | $5.93 | $6.05 | $5.88 | $5.97 | $5.76 | 3,445,700 |
| 2021-01-18 | $5.92 | $5.98 | $5.89 | $5.93 | $5.73 | 2,892,020 |
| 2021-01-15 | $5.82 | $6.00 | $5.81 | $5.94 | $5.74 | 4,360,140 |
| 2021-01-14 | $5.75 | $5.91 | $5.71 | $5.80 | $5.60 | 3,365,810 |
| 2021-01-13 | $5.91 | $5.94 | $5.72 | $5.73 | $5.53 | 5,570,090 |
| 2021-01-12 | $5.88 | $5.99 | $5.88 | $5.91 | $5.71 | 2,871,320 |
| 2021-01-11 | $6.10 | $6.12 | $5.87 | $5.90 | $5.70 | 5,656,340 |
| 2021-01-08 | $6.19 | $6.19 | $5.96 | $6.10 | $5.89 | 5,801,900 |
| 2021-01-07 | $6.41 | $6.43 | $6.11 | $6.17 | $5.96 | 7,248,260 |
| 2021-01-06 | $6.57 | $6.62 | $6.38 | $6.39 | $6.17 | 5,937,880 |
| 2021-01-05 | $6.56 | $6.57 | $6.47 | $6.54 | $6.31 | 4,171,800 |
| 2021-01-04 | $6.53 | $6.61 | $6.49 | $6.56 | $6.33 | 5,068,530 |
| 2021-01-01 | $6.56 | $6.56 | $6.56 | $6.56 | $6.33 | 0 |
| 2020-12-31 | $6.52 | $6.64 | $6.47 | $6.56 | $6.33 | 5,090,590 |
| 2020-12-30 | $6.40 | $6.51 | $6.36 | $6.48 | $6.26 | 4,020,990 |
| 2020-12-29 | $6.41 | $6.48 | $6.37 | $6.40 | $6.18 | 3,640,050 |
| 2020-12-28 | $6.47 | $6.51 | $6.36 | $6.40 | $6.18 | 4,875,820 |
| 2020-12-25 | $6.32 | $6.49 | $6.31 | $6.48 | $6.26 | 4,553,000 |
| 2020-12-24 | $6.54 | $6.59 | $6.30 | $6.36 | $6.14 | 8,385,840 |
| 2020-12-23 | $6.55 | $6.72 | $6.54 | $6.59 | $6.36 | 6,220,270 |
| 2020-12-22 | $6.54 | $6.77 | $6.47 | $6.55 | $6.32 | 10,367,650 |
| 2020-12-21 | $6.58 | $6.60 | $6.44 | $6.54 | $6.31 | 6,769,700 |
| 2020-12-18 | $6.48 | $6.61 | $6.47 | $6.58 | $6.35 | 6,981,680 |
| 2020-12-17 | $6.47 | $6.58 | $6.37 | $6.53 | $6.31 | 8,881,350 |
| 2020-12-16 | $6.75 | $6.81 | $6.51 | $6.51 | $6.29 | 13,065,350 |
| 2020-12-15 | $6.97 | $7.06 | $6.73 | $6.80 | $6.57 | 13,148,090 |
| 2020-12-14 | $6.95 | $7.07 | $6.69 | $7.06 | $6.82 | 22,628,800 |
| 2020-12-11 | $6.90 | $7.60 | $6.88 | $7.30 | $7.05 | 33,605,010 |
| 2020-12-10 | $7.16 | $7.27 | $6.88 | $6.91 | $6.67 | 15,270,030 |
| 2020-12-09 | $7.21 | $7.52 | $7.15 | $7.21 | $6.96 | 18,807,070 |
| 2020-12-08 | $7.26 | $7.43 | $7.05 | $7.29 | $7.04 | 19,036,690 |
| 2020-12-07 | $7.00 | $7.59 | $6.94 | $7.25 | $7.00 | 27,538,470 |
| 2020-12-04 | $6.80 | $7.06 | $6.80 | $6.93 | $6.69 | 9,843,200 |
| 2020-12-03 | $6.82 | $6.93 | $6.78 | $6.89 | $6.65 | 6,771,460 |
| 2020-12-02 | $6.78 | $6.82 | $6.69 | $6.82 | $6.59 | 5,483,820 |
| 2020-12-01 | $6.74 | $6.84 | $6.69 | $6.79 | $6.56 | 6,765,750 |
| 2020-11-30 | $6.56 | $6.87 | $6.53 | $6.70 | $6.47 | 8,010,590 |
| 2020-11-27 | $6.55 | $6.59 | $6.44 | $6.53 | $6.31 | 2,111,450 |
| 2020-11-26 | $6.52 | $6.59 | $6.50 | $6.54 | $6.31 | 1,537,150 |
| 2020-11-25 | $6.60 | $6.60 | $6.52 | $6.53 | $6.31 | 2,330,630 |
| 2020-11-24 | $6.58 | $6.62 | $6.54 | $6.54 | $6.31 | 2,155,520 |
| 2020-11-23 | $6.60 | $6.62 | $6.53 | $6.60 | $6.37 | 2,646,270 |
| 2020-11-20 | $6.60 | $6.60 | $6.51 | $6.57 | $6.34 | 2,334,770 |
| 2020-11-19 | $6.70 | $6.71 | $6.57 | $6.59 | $6.36 | 3,591,750 |
| 2020-11-18 | $6.56 | $6.70 | $6.51 | $6.69 | $6.46 | 5,362,310 |
| 2020-11-17 | $6.54 | $6.64 | $6.51 | $6.54 | $6.31 | 2,499,250 |
| 2020-11-16 | $6.52 | $6.58 | $6.49 | $6.55 | $6.32 | 3,096,330 |
| 2020-11-13 | $6.40 | $6.50 | $6.38 | $6.48 | $6.26 | 1,888,560 |
| 2020-11-12 | $6.51 | $6.58 | $6.43 | $6.46 | $6.24 | 3,762,560 |
| 2020-11-11 | $6.38 | $6.44 | $6.38 | $6.42 | $6.20 | 1,996,220 |
| 2020-11-10 | $6.49 | $6.50 | $6.38 | $6.41 | $6.19 | 2,112,170 |
| 2020-11-09 | $6.41 | $6.51 | $6.39 | $6.48 | $6.26 | 3,341,740 |
| 2020-11-06 | $6.37 | $6.46 | $6.35 | $6.40 | $6.18 | 2,293,230 |
| 2020-11-05 | $6.29 | $6.39 | $6.28 | $6.37 | $6.15 | 2,525,100 |
| 2020-11-04 | $6.31 | $6.33 | $6.21 | $6.26 | $6.04 | 1,577,040 |
| 2020-11-03 | $6.21 | $6.34 | $6.21 | $6.31 | $6.09 | 2,102,590 |
| 2020-11-02 | $6.20 | $6.25 | $6.15 | $6.21 | $6.00 | 1,727,630 |
| 2020-10-30 | $6.29 | $6.31 | $6.17 | $6.19 | $5.98 | 2,038,140 |
| 2020-10-29 | $6.31 | $6.34 | $6.25 | $6.30 | $6.08 | 1,269,520 |
| 2020-10-28 | $6.32 | $6.35 | $6.27 | $6.32 | $6.10 | 1,232,310 |
| 2020-10-27 | $6.31 | $6.35 | $6.28 | $6.33 | $6.11 | 1,065,500 |
| 2020-10-26 | $6.44 | $6.44 | $6.29 | $6.34 | $6.12 | 1,651,410 |
| 2020-10-23 | $6.38 | $6.44 | $6.33 | $6.37 | $6.15 | 1,390,580 |
| 2020-10-22 | $6.39 | $6.44 | $6.32 | $6.41 | $6.19 | 1,466,860 |
| 2020-10-21 | $6.45 | $6.46 | $6.35 | $6.39 | $6.17 | 2,077,370 |
| 2020-10-20 | $6.45 | $6.50 | $6.40 | $6.45 | $6.23 | 1,410,830 |
| 2020-10-19 | $6.54 | $6.55 | $6.40 | $6.40 | $6.18 | 1,625,260 |
| 2020-10-16 | $6.49 | $6.52 | $6.45 | $6.48 | $6.26 | 1,405,950 |
| 2020-10-15 | $6.48 | $6.49 | $6.44 | $6.49 | $6.27 | 1,587,450 |
| 2020-10-14 | $6.47 | $6.51 | $6.43 | $6.46 | $6.24 | 1,496,290 |
| 2020-10-13 | $6.49 | $6.53 | $6.46 | $6.50 | $6.28 | 2,337,690 |
| 2020-10-12 | $6.38 | $6.52 | $6.38 | $6.52 | $6.30 | 3,639,950 |
| 2020-10-09 | $6.29 | $6.40 | $6.28 | $6.38 | $6.16 | 2,314,850 |
| 2020-10-08 | $6.24 | $6.24 | $6.24 | $6.24 | $6.03 | 0 |
| 2020-10-07 | $6.24 | $6.24 | $6.24 | $6.24 | $6.03 | 0 |
| 2020-10-06 | $6.24 | $6.24 | $6.24 | $6.24 | $6.03 | 0 |
| 2020-10-05 | $6.24 | $6.24 | $6.24 | $6.24 | $6.03 | 0 |
| 2020-10-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.03 | 0 |
| 2020-10-01 | $6.24 | $6.24 | $6.24 | $6.24 | $6.03 | 0 |
| 2020-09-30 | $6.34 | $6.35 | $6.23 | $6.24 | $6.03 | 2,582,080 |
| 2020-09-29 | $6.30 | $6.36 | $6.28 | $6.32 | $6.10 | 1,708,200 |
| 2020-09-28 | $6.32 | $6.37 | $6.27 | $6.30 | $6.08 | 1,650,140 |
| 2020-09-25 | $6.30 | $6.35 | $6.26 | $6.32 | $6.10 | 1,815,180 |
| 2020-09-24 | $6.40 | $6.43 | $6.30 | $6.30 | $6.08 | 2,928,760 |
| 2020-09-23 | $6.43 | $6.47 | $6.42 | $6.45 | $6.23 | 1,963,780 |
| 2020-09-22 | $6.48 | $6.52 | $6.40 | $6.42 | $6.20 | 2,702,340 |
| 2020-09-21 | $6.55 | $6.61 | $6.53 | $6.54 | $6.31 | 3,360,730 |
| 2020-09-18 | $6.45 | $6.56 | $6.41 | $6.55 | $6.32 | 3,807,710 |
| 2020-09-17 | $6.51 | $6.51 | $6.38 | $6.45 | $6.23 | 3,349,860 |
| 2020-09-16 | $6.56 | $6.59 | $6.46 | $6.49 | $6.27 | 2,812,320 |
| 2020-09-15 | $6.62 | $6.64 | $6.52 | $6.55 | $6.32 | 2,834,860 |
| 2020-09-14 | $6.58 | $6.64 | $6.57 | $6.62 | $6.39 | 2,540,950 |
| 2020-09-11 | $6.51 | $6.61 | $6.47 | $6.58 | $6.35 | 2,376,010 |
| 2020-09-10 | $6.83 | $6.85 | $6.47 | $6.51 | $6.29 | 6,017,840 |
| 2020-09-09 | $6.85 | $6.89 | $6.76 | $6.77 | $6.54 | 4,832,810 |
| 2020-09-08 | $6.82 | $6.90 | $6.79 | $6.87 | $6.63 | 4,034,840 |
| 2020-09-07 | $6.87 | $6.94 | $6.81 | $6.82 | $6.59 | 4,640,660 |
| 2020-09-04 | $6.90 | $6.90 | $6.81 | $6.87 | $6.63 | 5,821,720 |
| 2020-09-03 | $6.96 | $6.99 | $6.91 | $6.96 | $6.72 | 3,124,380 |
| 2020-09-02 | $6.97 | $7.03 | $6.91 | $6.98 | $6.74 | 4,203,160 |
| 2020-09-01 | $6.98 | $6.98 | $6.91 | $6.98 | $6.74 | 3,363,800 |
| 2020-08-31 | $7.02 | $7.06 | $6.96 | $6.98 | $6.74 | 4,674,440 |
| 2020-08-28 | $6.92 | $7.01 | $6.90 | $6.99 | $6.75 | 3,804,090 |
| 2020-08-27 | $6.88 | $6.94 | $6.86 | $6.94 | $6.70 | 4,687,330 |
| 2020-08-26 | $7.07 | $7.11 | $6.88 | $6.90 | $6.66 | 6,975,610 |
| 2020-08-25 | $7.11 | $7.19 | $7.03 | $7.09 | $6.85 | 6,372,540 |
| 2020-08-24 | $7.12 | $7.23 | $7.10 | $7.12 | $6.87 | 7,031,400 |
| 2020-08-21 | $7.09 | $7.32 | $7.09 | $7.15 | $6.90 | 8,424,530 |
| 2020-08-20 | $7.07 | $7.15 | $7.01 | $7.06 | $6.82 | 4,569,090 |
| 2020-08-19 | $7.26 | $7.26 | $7.09 | $7.11 | $6.87 | 8,952,920 |
| 2020-08-18 | $7.26 | $7.35 | $7.23 | $7.28 | $7.03 | 9,804,490 |
| 2020-08-17 | $7.15 | $7.30 | $7.15 | $7.26 | $7.01 | 11,338,870 |
| 2020-08-14 | $7.20 | $7.21 | $7.03 | $7.17 | $6.92 | 8,303,160 |
| 2020-08-13 | $7.12 | $7.25 | $7.08 | $7.20 | $6.95 | 10,837,370 |
| 2020-08-12 | $7.05 | $7.13 | $6.88 | $7.13 | $6.88 | 8,211,720 |
| 2020-08-11 | $7.18 | $7.23 | $7.01 | $7.03 | $6.79 | 8,818,220 |
| 2020-08-10 | $7.08 | $7.25 | $7.01 | $7.19 | $6.94 | 10,798,020 |
| 2020-08-07 | $7.15 | $7.15 | $6.92 | $7.02 | $6.78 | 8,926,780 |
| 2020-08-06 | $7.17 | $7.21 | $7.03 | $7.17 | $6.92 | 8,017,440 |
| 2020-08-05 | $7.14 | $7.23 | $7.07 | $7.14 | $6.89 | 9,226,680 |
| 2020-08-04 | $7.20 | $7.23 | $7.06 | $7.16 | $6.91 | 11,179,880 |
| 2020-08-03 | $7.02 | $7.22 | $7.02 | $7.21 | $6.96 | 12,393,480 |
| 2020-07-31 | $6.82 | $7.01 | $6.82 | $7.01 | $6.77 | 8,212,170 |
| 2020-07-30 | $6.84 | $6.94 | $6.83 | $6.85 | $6.61 | 6,792,830 |
| 2020-07-29 | $6.71 | $6.89 | $6.66 | $6.88 | $6.64 | 6,797,020 |
| 2020-07-28 | $6.70 | $6.85 | $6.68 | $6.78 | $6.55 | 5,602,000 |
| 2020-07-27 | $6.78 | $6.78 | $6.58 | $6.64 | $6.41 | 5,958,040 |
| 2020-07-24 | $6.99 | $7.08 | $6.71 | $6.72 | $6.49 | 10,772,110 |
| 2020-07-23 | $7.01 | $7.11 | $6.86 | $7.00 | $6.76 | 10,142,230 |
| 2020-07-22 | $7.05 | $7.15 | $7.01 | $7.06 | $6.82 | 8,052,720 |
| 2020-07-21 | $7.06 | $7.15 | $6.94 | $7.06 | $6.82 | 8,040,980 |
| 2020-07-20 | $6.75 | $7.02 | $6.74 | $7.02 | $6.78 | 9,746,900 |
| 2020-07-17 | $6.79 | $6.87 | $6.65 | $6.68 | $6.45 | 8,144,760 |
| 2020-07-16 | $7.13 | $7.15 | $6.78 | $6.79 | $6.56 | 12,832,820 |
| 2020-07-15 | $7.22 | $7.33 | $7.04 | $7.13 | $6.88 | 15,858,780 |
| 2020-07-14 | $7.21 | $7.37 | $7.05 | $7.22 | $6.97 | 18,132,600 |
| 2020-07-13 | $7.12 | $7.28 | $7.09 | $7.26 | $7.01 | 19,596,210 |
| 2020-07-10 | $7.13 | $7.26 | $7.08 | $7.11 | $6.87 | 18,644,410 |
| 2020-07-09 | $7.13 | $7.23 | $7.08 | $7.18 | $6.93 | 21,434,620 |
| 2020-07-08 | $6.97 | $7.19 | $6.87 | $7.12 | $6.87 | 20,289,190 |
| 2020-07-07 | $6.97 | $7.11 | $6.82 | $6.99 | $6.75 | 24,738,570 |
| 2020-07-06 | $6.66 | $6.96 | $6.66 | $6.94 | $6.70 | 22,829,600 |
| 2020-07-03 | $6.60 | $6.72 | $6.58 | $6.66 | $6.43 | 15,734,880 |
| 2020-07-02 | $6.46 | $6.72 | $6.42 | $6.63 | $6.40 | 15,732,470 |
| 2020-07-01 | $6.41 | $6.50 | $6.36 | $6.47 | $6.25 | 8,140,060 |
| 2020-06-30 | $6.33 | $6.44 | $6.33 | $6.40 | $6.18 | 6,744,210 |
| 2020-06-29 | $6.48 | $6.48 | $6.28 | $6.31 | $6.09 | 7,472,680 |
| 2020-06-26 | $6.52 | $6.52 | $6.52 | $6.52 | $6.25 | 0 |
| 2020-06-25 | $6.52 | $6.52 | $6.52 | $6.52 | $6.25 | 0 |
| 2020-06-24 | $6.54 | $6.60 | $6.50 | $6.52 | $6.25 | 6,793,510 |
| 2020-06-23 | $6.58 | $6.61 | $6.51 | $6.53 | $6.26 | 8,785,490 |
| 2020-06-22 | $6.72 | $6.74 | $6.55 | $6.63 | $6.35 | 16,788,440 |
| 2020-06-19 | $6.54 | $6.94 | $6.54 | $6.79 | $6.50 | 30,819,530 |
| 2020-06-18 | $6.60 | $6.63 | $6.51 | $6.54 | $6.27 | 9,640,790 |
| 2020-06-17 | $6.61 | $6.62 | $6.48 | $6.58 | $6.30 | 12,556,470 |
| 2020-06-16 | $6.56 | $6.65 | $6.53 | $6.64 | $6.36 | 12,377,810 |
| 2020-06-15 | $6.61 | $6.67 | $6.52 | $6.52 | $6.25 | 16,331,120 |
| 2020-06-12 | $6.66 | $6.83 | $6.58 | $6.70 | $6.42 | 16,046,620 |
| 2020-06-11 | $6.80 | $6.87 | $6.70 | $6.83 | $6.54 | 18,089,590 |
| 2020-06-10 | $6.88 | $6.90 | $6.71 | $6.83 | $6.54 | 15,942,670 |
| 2020-06-09 | $6.79 | $6.96 | $6.72 | $6.92 | $6.63 | 21,245,130 |
| 2020-06-08 | $7.27 | $7.28 | $6.88 | $6.88 | $6.59 | 41,772,670 |
| 2020-06-05 | $8.10 | $8.20 | $7.64 | $7.64 | $7.32 | 52,652,240 |
| 2020-06-04 | $7.49 | $8.49 | $7.40 | $8.49 | $8.13 | 76,229,190 |
| 2020-06-03 | $7.50 | $7.89 | $7.40 | $7.72 | $7.40 | 74,417,140 |
| 2020-06-02 | $6.71 | $7.17 | $6.63 | $7.17 | $6.87 | 25,163,830 |
| 2020-06-01 | $6.31 | $6.53 | $6.25 | $6.52 | $6.25 | 10,499,120 |
| 2020-05-29 | $6.31 | $6.33 | $6.20 | $6.24 | $5.98 | 3,039,050 |
| 2020-05-28 | $6.25 | $6.40 | $6.22 | $6.31 | $6.04 | 3,981,460 |
| 2020-05-27 | $6.25 | $6.27 | $6.20 | $6.22 | $5.96 | 1,632,350 |
| 2020-05-26 | $6.18 | $6.25 | $6.17 | $6.25 | $5.99 | 2,259,890 |
| 2020-05-25 | $6.19 | $6.21 | $6.14 | $6.17 | $5.91 | 1,793,330 |
| 2020-05-22 | $6.25 | $6.29 | $6.15 | $6.19 | $5.93 | 3,083,310 |
| 2020-05-21 | $6.33 | $6.34 | $6.26 | $6.28 | $6.02 | 2,934,670 |
| 2020-05-20 | $6.40 | $6.45 | $6.30 | $6.31 | $6.04 | 3,878,360 |
| 2020-05-19 | $6.46 | $6.46 | $6.30 | $6.41 | $6.14 | 5,678,290 |
| 2020-05-18 | $6.36 | $6.39 | $6.25 | $6.30 | $6.04 | 2,959,370 |
| 2020-05-15 | $6.36 | $6.37 | $6.30 | $6.32 | $6.05 | 2,529,700 |
| 2020-05-14 | $6.36 | $6.43 | $6.28 | $6.30 | $6.04 | 4,374,450 |
| 2020-05-13 | $6.30 | $6.46 | $6.26 | $6.41 | $6.14 | 3,725,600 |
| 2020-05-12 | $6.38 | $6.43 | $6.24 | $6.33 | $6.06 | 2,536,970 |
| 2020-05-11 | $6.35 | $6.47 | $6.34 | $6.38 | $6.11 | 3,968,260 |
| 2020-05-08 | $6.27 | $6.34 | $6.27 | $6.33 | $6.06 | 3,515,710 |
| 2020-05-07 | $6.29 | $6.33 | $6.23 | $6.26 | $6.00 | 2,930,400 |
| 2020-05-06 | $6.18 | $6.32 | $6.16 | $6.31 | $6.04 | 3,733,420 |
| 2020-05-05 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
| 2020-05-04 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
| 2020-05-01 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
| 2020-04-30 | $6.20 | $6.27 | $6.15 | $6.23 | $5.97 | 3,758,900 |
| 2020-04-29 | $6.12 | $6.27 | $6.12 | $6.15 | $5.89 | 5,014,850 |
| 2020-04-28 | $6.57 | $6.62 | $6.16 | $6.25 | $5.99 | 13,143,400 |
| 2020-04-27 | $6.42 | $6.86 | $6.42 | $6.63 | $6.35 | 16,284,180 |
| 2020-04-24 | $6.49 | $6.73 | $6.36 | $6.43 | $6.16 | 11,414,310 |
| 2020-04-23 | $6.44 | $6.59 | $6.37 | $6.38 | $6.11 | 7,474,400 |
| 2020-04-22 | $6.26 | $6.53 | $6.18 | $6.47 | $6.20 | 9,812,060 |
| 2020-04-21 | $6.33 | $6.35 | $6.18 | $6.28 | $6.02 | 3,701,130 |
| 2020-04-20 | $6.33 | $6.35 | $6.26 | $6.35 | $6.08 | 2,819,410 |
| 2020-04-17 | $6.29 | $6.37 | $6.25 | $6.32 | $6.05 | 5,205,170 |
| 2020-04-16 | $6.20 | $6.30 | $6.13 | $6.27 | $6.01 | 2,826,060 |
| 2020-04-15 | $6.28 | $6.31 | $6.20 | $6.21 | $5.95 | 3,775,870 |
| 2020-04-14 | $6.19 | $6.32 | $6.18 | $6.28 | $6.02 | 3,855,450 |
| 2020-04-13 | $6.24 | $6.28 | $6.16 | $6.17 | $5.91 | 3,384,180 |
| 2020-04-10 | $6.50 | $6.50 | $6.26 | $6.29 | $6.03 | 6,590,860 |
| 2020-04-09 | $6.51 | $6.62 | $6.44 | $6.46 | $6.19 | 6,930,460 |
| 2020-04-08 | $6.29 | $6.56 | $6.28 | $6.49 | $6.22 | 9,770,170 |
| 2020-04-07 | $6.34 | $6.38 | $6.25 | $6.34 | $6.07 | 6,510,990 |
| 2020-04-06 | $6.23 | $6.23 | $6.23 | $6.23 | $5.97 | 0 |
| 2020-04-03 | $6.14 | $6.33 | $6.10 | $6.23 | $5.97 | 6,078,030 |
| 2020-04-02 | $6.02 | $6.17 | $6.01 | $6.17 | $5.91 | 3,918,170 |
| 2020-04-01 | $6.15 | $6.20 | $6.02 | $6.05 | $5.80 | 4,078,060 |
| 2020-03-31 | $6.09 | $6.23 | $6.06 | $6.15 | $5.89 | 4,225,640 |
| 2020-03-30 | $6.12 | $6.13 | $5.99 | $6.05 | $5.80 | 4,172,610 |
| 2020-03-27 | $6.20 | $6.32 | $6.12 | $6.17 | $5.91 | 5,126,730 |
| 2020-03-26 | $6.21 | $6.23 | $6.12 | $6.16 | $5.90 | 3,743,610 |
| 2020-03-25 | $6.22 | $6.27 | $6.14 | $6.22 | $5.96 | 5,057,740 |
| 2020-03-24 | $6.05 | $6.11 | $5.97 | $6.10 | $5.84 | 4,514,700 |
| 2020-03-23 | $6.06 | $6.15 | $5.96 | $5.96 | $5.71 | 5,075,780 |
| 2020-03-20 | $6.23 | $6.25 | $6.07 | $6.19 | $5.93 | 5,902,390 |
| 2020-03-19 | $6.10 | $6.25 | $6.01 | $6.19 | $5.93 | 6,979,140 |
| 2020-03-18 | $6.36 | $6.37 | $6.10 | $6.10 | $5.84 | 8,507,670 |
| 2020-03-17 | $6.60 | $6.72 | $6.10 | $6.28 | $6.02 | 12,871,220 |
| 2020-03-16 | $7.09 | $7.19 | $6.54 | $6.54 | $6.27 | 21,740,860 |
| 2020-03-13 | $6.78 | $7.40 | $6.75 | $7.16 | $6.86 | 27,448,430 |
| 2020-03-12 | $6.81 | $7.65 | $6.80 | $7.38 | $7.07 | 40,987,600 |
| 2020-03-11 | $6.88 | $7.12 | $6.83 | $6.95 | $6.66 | 12,980,060 |
| 2020-03-10 | $6.48 | $7.10 | $6.39 | $6.88 | $6.59 | 13,595,840 |
| 2020-03-09 | $6.79 | $6.83 | $6.56 | $6.60 | $6.32 | 10,990,300 |
| 2020-03-06 | $6.61 | $7.16 | $6.60 | $6.95 | $6.66 | 15,841,180 |
| 2020-03-05 | $6.64 | $6.76 | $6.56 | $6.72 | $6.44 | 9,708,840 |
| 2020-03-04 | $6.44 | $6.60 | $6.41 | $6.59 | $6.31 | 5,665,980 |
| 2020-03-03 | $6.50 | $6.61 | $6.42 | $6.47 | $6.20 | 5,864,580 |
| 2020-03-02 | $6.21 | $6.44 | $6.21 | $6.41 | $6.14 | 4,616,760 |
| 2020-02-28 | $6.40 | $6.47 | $6.10 | $6.15 | $5.89 | 7,195,490 |
| 2020-02-27 | $6.52 | $6.63 | $6.48 | $6.59 | $6.31 | 5,796,360 |
| 2020-02-26 | $6.33 | $6.70 | $6.33 | $6.50 | $6.23 | 9,257,520 |
| 2020-02-25 | $6.45 | $6.46 | $6.23 | $6.45 | $6.18 | 9,122,210 |
| 2020-02-24 | $6.67 | $6.72 | $6.56 | $6.62 | $6.34 | 8,366,240 |
| 2020-02-21 | $6.73 | $6.84 | $6.67 | $6.69 | $6.41 | 7,754,240 |
| 2020-02-20 | $6.60 | $6.73 | $6.58 | $6.71 | $6.43 | 7,006,380 |
| 2020-02-19 | $6.57 | $6.65 | $6.53 | $6.59 | $6.31 | 4,102,740 |
| 2020-02-18 | $6.60 | $6.64 | $6.50 | $6.60 | $6.32 | 5,946,440 |
| 2020-02-17 | $6.35 | $6.61 | $6.33 | $6.56 | $6.28 | 6,247,650 |
| 2020-02-14 | $6.25 | $6.42 | $6.24 | $6.35 | $6.08 | 4,704,700 |
| 2020-02-13 | $6.33 | $6.39 | $6.23 | $6.25 | $5.99 | 4,664,580 |
| 2020-02-12 | $6.29 | $6.35 | $6.24 | $6.34 | $6.07 | 3,046,010 |
| 2020-02-11 | $6.35 | $6.39 | $6.26 | $6.30 | $6.04 | 3,601,390 |
| 2020-02-10 | $6.14 | $6.42 | $6.06 | $6.35 | $6.08 | 6,184,500 |
| 2020-02-07 | $6.19 | $6.22 | $6.08 | $6.15 | $5.89 | 4,546,970 |
| 2020-02-06 | $6.16 | $6.20 | $6.07 | $6.16 | $5.90 | 5,013,840 |
| 2020-02-05 | $6.02 | $6.19 | $6.02 | $6.06 | $5.81 | 4,412,890 |
| 2020-02-04 | $5.61 | $6.10 | $5.61 | $5.96 | $5.71 | 7,575,600 |
| 2020-02-03 | $6.21 | $6.21 | $6.21 | $6.21 | $5.95 | 984,400 |
| 2020-01-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.61 | 0 |
| 2020-01-30 | $6.90 | $6.90 | $6.90 | $6.90 | $6.61 | 0 |
| 2020-01-29 | $6.90 | $6.90 | $6.90 | $6.90 | $6.61 | 0 |
| 2020-01-28 | $6.90 | $6.90 | $6.90 | $6.90 | $6.61 | 0 |
| 2020-01-27 | $6.90 | $6.90 | $6.90 | $6.90 | $6.61 | 0 |
| 2020-01-24 | $6.90 | $6.90 | $6.90 | $6.90 | $6.61 | 0 |
| 2020-01-23 | $7.17 | $7.19 | $6.80 | $6.90 | $6.61 | 5,839,290 |
| 2020-01-22 | $7.12 | $7.27 | $7.11 | $7.21 | $6.91 | 3,781,930 |
| 2020-01-21 | $7.26 | $7.26 | $7.11 | $7.16 | $6.86 | 3,664,450 |
| 2020-01-20 | $7.16 | $7.29 | $7.15 | $7.25 | $6.95 | 3,571,090 |
| 2020-01-17 | $7.23 | $7.29 | $7.15 | $7.16 | $6.86 | 2,780,440 |
| 2020-01-16 | $7.38 | $7.38 | $7.20 | $7.20 | $6.90 | 3,768,070 |
| 2020-01-15 | $7.41 | $7.43 | $7.30 | $7.38 | $7.07 | 3,703,030 |
| 2020-01-14 | $7.43 | $7.43 | $7.33 | $7.40 | $7.09 | 4,977,380 |
| 2020-01-13 | $7.32 | $7.59 | $7.22 | $7.42 | $7.11 | 8,957,800 |
| 2020-01-10 | $7.39 | $7.40 | $7.28 | $7.32 | $7.01 | 4,434,560 |
| 2020-01-09 | $7.25 | $7.43 | $7.22 | $7.35 | $7.04 | 9,880,380 |
| 2020-01-08 | $7.28 | $7.31 | $7.15 | $7.16 | $6.86 | 5,345,990 |
| 2020-01-07 | $7.25 | $7.32 | $7.22 | $7.31 | $7.00 | 4,773,190 |
| 2020-01-06 | $7.23 | $7.35 | $7.14 | $7.27 | $6.96 | 6,046,120 |
| 2020-01-03 | $7.25 | $7.31 | $7.21 | $7.27 | $6.96 | 4,150,960 |
| 2020-01-02 | $7.22 | $7.29 | $7.19 | $7.25 | $6.95 | 4,897,110 |
| 2020-01-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.87 | 0 |
| 2019-12-31 | $7.13 | $7.21 | $7.11 | $7.17 | $6.87 | 3,563,570 |
| 2019-12-30 | $7.06 | $7.15 | $6.94 | $7.14 | $6.84 | 3,327,790 |
| 2019-12-27 | $7.07 | $7.23 | $7.05 | $7.06 | $6.76 | 4,924,880 |
| 2019-12-26 | $7.06 | $7.09 | $6.99 | $7.08 | $6.78 | 2,986,050 |
| 2019-12-25 | $7.01 | $7.09 | $6.98 | $7.01 | $6.72 | 2,300,450 |
| 2019-12-24 | $6.98 | $7.06 | $6.94 | $7.05 | $6.75 | 1,984,220 |
| 2019-12-23 | $7.13 | $7.16 | $6.96 | $6.97 | $6.68 | 3,036,730 |
| 2019-12-20 | $7.20 | $7.22 | $7.13 | $7.14 | $6.84 | 3,028,490 |
| 2019-12-19 | $7.11 | $7.19 | $7.11 | $7.19 | $6.89 | 3,290,690 |
| 2019-12-18 | $7.19 | $7.20 | $7.09 | $7.15 | $6.85 | 4,755,690 |
| 2019-12-17 | $7.01 | $7.15 | $6.97 | $7.14 | $6.84 | 5,886,540 |
| 2019-12-16 | $6.98 | $7.02 | $6.90 | $7.02 | $6.73 | 4,523,130 |
| 2019-12-13 | $6.84 | $6.95 | $6.82 | $6.95 | $6.66 | 4,375,990 |
| 2019-12-12 | $6.89 | $6.91 | $6.78 | $6.79 | $6.50 | 2,260,080 |
| 2019-12-11 | $6.89 | $6.91 | $6.84 | $6.91 | $6.62 | 1,899,070 |
| 2019-12-10 | $6.83 | $6.90 | $6.80 | $6.89 | $6.60 | 2,175,610 |
| 2019-12-09 | $6.92 | $6.92 | $6.84 | $6.85 | $6.56 | 1,544,470 |
| 2019-12-06 | $6.86 | $6.91 | $6.85 | $6.88 | $6.59 | 2,067,920 |
| 2019-12-05 | $6.83 | $6.90 | $6.82 | $6.89 | $6.60 | 2,724,900 |
| 2019-12-04 | $6.76 | $6.86 | $6.74 | $6.84 | $6.55 | 2,511,110 |
| 2019-12-03 | $6.77 | $6.80 | $6.70 | $6.80 | $6.51 | 1,240,100 |
| 2019-12-02 | $6.73 | $6.83 | $6.71 | $6.78 | $6.50 | 2,068,760 |
| 2019-11-29 | $6.69 | $6.76 | $6.68 | $6.73 | $6.45 | 996,320 |
| 2019-11-28 | $6.72 | $6.74 | $6.68 | $6.70 | $6.42 | 1,174,540 |
| 2019-11-27 | $6.69 | $6.75 | $6.67 | $6.70 | $6.42 | 1,153,040 |
| 2019-11-26 | $6.75 | $6.79 | $6.69 | $6.70 | $6.42 | 1,655,060 |
| 2019-11-25 | $6.70 | $6.76 | $6.65 | $6.76 | $6.48 | 1,791,560 |
| 2019-11-22 | $6.74 | $6.81 | $6.61 | $6.66 | $6.38 | 2,251,490 |
| 2019-11-21 | $6.81 | $6.83 | $6.70 | $6.73 | $6.45 | 1,780,820 |
| 2019-11-20 | $6.90 | $6.92 | $6.78 | $6.80 | $6.51 | 1,712,610 |
| 2019-11-19 | $6.85 | $6.94 | $6.85 | $6.93 | $6.64 | 1,755,660 |
| 2019-11-18 | $6.85 | $6.90 | $6.76 | $6.85 | $6.56 | 1,687,540 |
| 2019-11-15 | $6.86 | $6.94 | $6.77 | $6.78 | $6.50 | 1,887,160 |
| 2019-11-14 | $6.87 | $6.89 | $6.80 | $6.84 | $6.55 | 1,686,990 |
| 2019-11-13 | $6.86 | $6.87 | $6.79 | $6.85 | $6.56 | 1,275,150 |
| 2019-11-12 | $6.85 | $6.89 | $6.76 | $6.89 | $6.60 | 2,174,330 |
| 2019-11-11 | $7.10 | $7.10 | $6.83 | $6.85 | $6.56 | 3,044,920 |
| 2019-11-08 | $7.16 | $7.19 | $7.09 | $7.11 | $6.81 | 2,588,980 |
| 2019-11-07 | $7.16 | $7.18 | $7.06 | $7.11 | $6.81 | 1,945,070 |
| 2019-11-06 | $7.21 | $7.22 | $7.09 | $7.12 | $6.82 | 3,316,920 |
| 2019-11-05 | $7.26 | $7.28 | $7.16 | $7.21 | $6.91 | 2,720,580 |
| 2019-11-04 | $7.31 | $7.36 | $7.21 | $7.27 | $6.96 | 3,278,510 |
| 2019-11-01 | $7.20 | $7.37 | $7.16 | $7.31 | $7.00 | 2,996,350 |
| 2019-10-31 | $7.37 | $7.40 | $7.16 | $7.19 | $6.89 | 3,384,370 |
| 2019-10-30 | $7.31 | $7.38 | $7.24 | $7.33 | $7.02 | 2,783,980 |
| 2019-10-29 | $7.53 | $7.56 | $7.36 | $7.38 | $7.07 | 7,578,320 |
| 2019-10-28 | $7.49 | $7.66 | $7.29 | $7.53 | $7.21 | 11,377,160 |
| 2019-10-25 | $7.33 | $7.34 | $7.15 | $7.29 | $6.98 | 4,355,360 |
| 2019-10-24 | $7.24 | $7.33 | $7.21 | $7.33 | $7.02 | 3,463,650 |
| 2019-10-23 | $7.33 | $7.36 | $7.22 | $7.26 | $6.96 | 2,561,360 |
| 2019-10-22 | $7.20 | $7.33 | $7.20 | $7.31 | $7.00 | 2,855,700 |
| 2019-10-21 | $7.19 | $7.24 | $7.13 | $7.20 | $6.90 | 2,544,730 |
| 2019-10-18 | $7.41 | $7.43 | $7.20 | $7.24 | $6.94 | 4,045,400 |
| 2019-10-17 | $7.30 | $7.45 | $7.19 | $7.36 | $7.05 | 6,151,500 |
| 2019-10-16 | $7.23 | $7.71 | $7.21 | $7.36 | $7.05 | 11,277,280 |
| 2019-10-15 | $7.36 | $7.36 | $7.17 | $7.23 | $6.93 | 3,899,430 |
| 2019-10-14 | $7.34 | $7.40 | $7.27 | $7.33 | $7.02 | 4,704,110 |
| 2019-10-11 | $7.24 | $7.34 | $7.19 | $7.25 | $6.95 | 3,016,120 |
| 2019-10-10 | $7.22 | $7.26 | $7.18 | $7.25 | $6.95 | 2,294,420 |
| 2019-10-09 | $7.06 | $7.23 | $7.03 | $7.19 | $6.89 | 2,579,210 |
| 2019-10-08 | $7.02 | $7.12 | $7.02 | $7.07 | $6.77 | 2,021,670 |
| 2019-10-07 | $7.02 | $7.02 | $7.02 | $7.02 | $6.73 | 0 |
| 2019-10-04 | $7.02 | $7.02 | $7.02 | $7.02 | $6.73 | 0 |
| 2019-10-03 | $7.02 | $7.02 | $7.02 | $7.02 | $6.73 | 0 |
| 2019-10-02 | $7.02 | $7.02 | $7.02 | $7.02 | $6.73 | 0 |
| 2019-10-01 | $7.02 | $7.02 | $7.02 | $7.02 | $6.73 | 0 |
| 2019-09-30 | $7.13 | $7.15 | $7.02 | $7.02 | $6.73 | 1,840,170 |
| 2019-09-27 | $7.09 | $7.14 | $7.05 | $7.08 | $6.78 | 2,957,120 |
| 2019-09-26 | $7.40 | $7.48 | $7.05 | $7.07 | $6.77 | 6,668,260 |
| 2019-09-25 | $7.32 | $7.61 | $7.30 | $7.41 | $7.10 | 7,775,520 |
| 2019-09-24 | $7.29 | $7.43 | $7.29 | $7.34 | $7.03 | 3,584,160 |
| 2019-09-23 | $7.38 | $7.39 | $7.24 | $7.32 | $7.01 | 4,293,990 |
| 2019-09-20 | $7.45 | $7.51 | $7.38 | $7.44 | $7.13 | 4,317,460 |
| 2019-09-19 | $7.38 | $7.45 | $7.32 | $7.45 | $7.14 | 3,860,000 |
| 2019-09-18 | $7.40 | $7.42 | $7.32 | $7.35 | $7.04 | 3,436,900 |
| 2019-09-17 | $7.61 | $7.62 | $7.29 | $7.38 | $7.07 | 7,474,160 |
| 2019-09-16 | $7.70 | $7.71 | $7.55 | $7.60 | $7.28 | 6,971,010 |
| 2019-09-13 | $7.67 | $7.67 | $7.67 | $7.67 | $7.35 | 0 |
| 2019-09-12 | $7.66 | $7.76 | $7.60 | $7.67 | $7.35 | 8,990,860 |
| 2019-09-11 | $7.65 | $7.74 | $7.54 | $7.71 | $7.39 | 15,596,730 |
| 2019-09-10 | $7.91 | $7.95 | $7.54 | $7.65 | $7.33 | 29,749,810 |
| 2019-09-09 | $7.22 | $7.87 | $7.19 | $7.87 | $7.54 | 21,419,910 |
| 2019-09-06 | $7.16 | $7.22 | $7.09 | $7.15 | $6.85 | 4,304,020 |
| 2019-09-05 | $7.14 | $7.30 | $7.12 | $7.15 | $6.85 | 7,401,720 |
| 2019-09-04 | $7.04 | $7.13 | $7.02 | $7.11 | $6.81 | 3,532,640 |
| 2019-09-03 | $7.04 | $7.10 | $7.00 | $7.07 | $6.77 | 4,586,910 |
| 2019-09-02 | $6.90 | $7.08 | $6.88 | $7.04 | $6.74 | 3,840,090 |
| 2019-08-30 | $7.04 | $7.07 | $6.83 | $6.87 | $6.58 | 3,694,800 |
| 2019-08-29 | $7.00 | $7.05 | $6.98 | $7.00 | $6.71 | 3,118,730 |
| 2019-08-28 | $6.94 | $7.05 | $6.93 | $7.00 | $6.71 | 4,000,840 |
| 2019-08-27 | $6.79 | $6.94 | $6.79 | $6.93 | $6.64 | 4,745,210 |
| 2019-08-26 | $6.79 | $6.80 | $6.71 | $6.76 | $6.48 | 2,303,740 |
| 2019-08-23 | $6.95 | $6.95 | $6.85 | $6.86 | $6.57 | 2,656,290 |
| 2019-08-22 | $6.89 | $6.96 | $6.84 | $6.94 | $6.65 | 2,595,490 |
| 2019-08-21 | $6.93 | $6.94 | $6.83 | $6.88 | $6.59 | 3,054,310 |
| 2019-08-20 | $6.90 | $6.98 | $6.89 | $6.92 | $6.63 | 2,916,410 |
| 2019-08-19 | $6.74 | $6.94 | $6.74 | $6.94 | $6.65 | 3,865,350 |
| 2019-08-16 | $6.71 | $6.83 | $6.70 | $6.74 | $6.46 | 2,474,410 |
| 2019-08-15 | $6.64 | $6.73 | $6.53 | $6.71 | $6.43 | 3,299,490 |
| 2019-08-14 | $6.76 | $6.79 | $6.65 | $6.74 | $6.46 | 2,846,260 |
| 2019-08-13 | $6.70 | $6.76 | $6.62 | $6.68 | $6.40 | 2,438,620 |
| 2019-08-12 | $6.70 | $6.82 | $6.66 | $6.80 | $6.51 | 2,391,310 |
| 2019-08-09 | $6.90 | $6.91 | $6.66 | $6.67 | $6.39 | 2,415,880 |
| 2019-08-08 | $6.86 | $6.88 | $6.80 | $6.83 | $6.54 | 1,924,700 |
| 2019-08-07 | $6.87 | $6.92 | $6.76 | $6.77 | $6.49 | 2,545,190 |
| 2019-08-06 | $6.97 | $6.98 | $6.68 | $6.87 | $6.58 | 5,220,010 |
| 2019-08-05 | $7.10 | $7.14 | $7.03 | $7.05 | $6.75 | 2,963,150 |
| 2019-08-02 | $7.07 | $7.18 | $7.00 | $7.08 | $6.78 | 4,282,400 |
| 2019-08-01 | $7.21 | $7.28 | $7.15 | $7.21 | $6.91 | 5,372,070 |
| 2019-07-31 | $7.38 | $7.56 | $7.32 | $7.33 | $7.02 | 10,866,420 |
| 2019-07-30 | $7.18 | $7.34 | $7.16 | $7.32 | $7.01 | 4,495,760 |
| 2019-07-29 | $7.22 | $7.27 | $7.15 | $7.18 | $6.88 | 2,144,690 |
| 2019-07-26 | $7.16 | $7.23 | $7.16 | $7.22 | $6.92 | 2,111,990 |
| 2019-07-25 | $7.29 | $7.29 | $7.16 | $7.20 | $6.90 | 3,134,800 |
| 2019-07-24 | $7.18 | $7.29 | $7.16 | $7.24 | $6.94 | 3,756,680 |
| 2019-07-23 | $7.13 | $7.20 | $7.11 | $7.18 | $6.88 | 2,343,150 |
| 2019-07-22 | $7.25 | $7.27 | $7.09 | $7.13 | $6.83 | 4,370,800 |
| 2019-07-19 | $7.08 | $7.24 | $7.06 | $7.16 | $6.86 | 3,156,250 |
| 2019-07-18 | $7.19 | $7.19 | $7.01 | $7.03 | $6.73 | 2,293,540 |
| 2019-07-17 | $7.25 | $7.34 | $7.18 | $7.20 | $6.90 | 2,696,230 |
| 2019-07-16 | $7.24 | $7.25 | $7.18 | $7.21 | $6.91 | 1,824,350 |
| 2019-07-15 | $7.11 | $7.28 | $7.04 | $7.25 | $6.95 | 3,382,430 |
| 2019-07-12 | $7.13 | $7.14 | $7.03 | $7.10 | $6.80 | 2,328,370 |
| 2019-07-11 | $7.16 | $7.20 | $7.07 | $7.13 | $6.83 | 2,564,540 |
| 2019-07-10 | $7.19 | $7.23 | $7.07 | $7.11 | $6.81 | 2,645,960 |
| 2019-07-09 | $7.16 | $7.21 | $7.09 | $7.18 | $6.88 | 2,963,540 |
| 2019-07-08 | $7.56 | $7.56 | $7.16 | $7.19 | $6.89 | 5,391,760 |
| 2019-07-05 | $7.59 | $7.59 | $7.48 | $7.55 | $7.23 | 2,811,530 |
| 2019-07-04 | $7.64 | $7.67 | $7.45 | $7.60 | $7.28 | 4,921,170 |
| 2019-07-03 | $7.61 | $7.66 | $7.55 | $7.63 | $7.31 | 3,780,600 |
| 2019-07-02 | $7.66 | $7.78 | $7.58 | $7.67 | $7.35 | 5,513,490 |
| 2019-07-01 | $7.67 | $7.67 | $7.54 | $7.65 | $7.33 | 4,815,560 |
| 2019-06-28 | $7.62 | $7.62 | $7.44 | $7.49 | $7.18 | 3,504,300 |
| 2019-06-27 | $7.57 | $7.67 | $7.52 | $7.63 | $7.31 | 4,380,740 |
| 2019-06-26 | $7.50 | $7.61 | $7.49 | $7.52 | $7.20 | 2,351,880 |
| 2019-06-25 | $7.64 | $7.68 | $7.43 | $7.57 | $7.25 | 4,456,880 |
| 2019-06-24 | $7.58 | $7.71 | $7.52 | $7.66 | $7.34 | 5,963,230 |
| 2019-06-21 | $7.42 | $7.65 | $7.42 | $7.59 | $7.27 | 7,986,070 |
| 2019-06-20 | $7.25 | $7.60 | $7.22 | $7.44 | $7.13 | 6,196,520 |
| 2019-06-19 | $7.30 | $7.37 | $7.24 | $7.26 | $6.96 | 4,100,620 |
| 2019-06-18 | $7.19 | $7.22 | $7.13 | $7.21 | $6.91 | 1,962,150 |
| 2019-06-17 | $7.16 | $7.22 | $7.12 | $7.17 | $6.87 | 2,578,350 |
| 2019-06-14 | $7.45 | $7.50 | $7.14 | $7.16 | $6.86 | 5,116,020 |
| 2019-06-13 | $7.44 | $7.53 | $7.38 | $7.46 | $7.15 | 3,696,740 |
| 2019-06-12 | $7.42 | $7.48 | $7.32 | $7.48 | $7.17 | 3,344,320 |
| 2019-06-11 | $7.19 | $7.43 | $7.18 | $7.42 | $7.11 | 4,339,530 |
| 2019-06-10 | $7.12 | $7.20 | $7.07 | $7.19 | $6.89 | 1,968,340 |
| 2019-06-07 | $7.07 | $7.07 | $7.07 | $7.07 | $6.77 | 0 |
| 2019-06-06 | $7.35 | $7.35 | $7.06 | $7.07 | $6.77 | 3,323,490 |
| 2019-06-05 | $7.39 | $7.43 | $7.32 | $7.33 | $7.02 | 1,774,040 |
| 2019-06-04 | $7.34 | $7.40 | $7.25 | $7.30 | $6.99 | 2,201,460 |
| 2019-06-03 | $7.52 | $7.57 | $7.32 | $7.37 | $7.06 | 3,697,050 |
| 2019-05-31 | $7.46 | $7.74 | $7.46 | $7.52 | $7.20 | 4,015,960 |
| 2019-05-30 | $7.54 | $7.55 | $7.36 | $7.47 | $7.16 | 2,688,840 |
| 2019-05-29 | $7.59 | $7.67 | $7.52 | $7.53 | $7.21 | 4,040,800 |
| 2019-05-28 | $7.66 | $7.76 | $7.55 | $7.59 | $7.27 | 4,122,790 |
| 2019-05-27 | $7.28 | $7.81 | $7.22 | $7.73 | $7.41 | 5,629,550 |
| 2019-05-24 | $7.30 | $7.35 | $7.21 | $7.25 | $6.95 | 2,470,080 |
| 2019-05-23 | $7.40 | $7.48 | $7.28 | $7.29 | $6.98 | 2,745,180 |
| 2019-05-22 | $7.60 | $7.64 | $7.33 | $7.45 | $7.10 | 3,943,830 |
| 2019-05-21 | $7.46 | $7.62 | $7.46 | $7.57 | $7.21 | 3,687,130 |
| 2019-05-20 | $7.41 | $7.51 | $7.21 | $7.47 | $7.12 | 4,134,490 |
| 2019-05-17 | $7.81 | $7.86 | $7.40 | $7.41 | $7.06 | 6,873,270 |
| 2019-05-16 | $7.72 | $7.91 | $7.67 | $7.90 | $7.53 | 7,054,370 |
| 2019-05-15 | $7.63 | $7.73 | $7.58 | $7.67 | $7.31 | 5,009,820 |
| 2019-05-14 | $7.60 | $7.71 | $7.55 | $7.57 | $7.21 | 3,319,160 |
| 2019-05-13 | $7.66 | $7.73 | $7.58 | $7.69 | $7.33 | 4,248,570 |
| 2019-05-10 | $7.58 | $7.75 | $7.40 | $7.72 | $7.36 | 7,741,790 |
| 2019-05-09 | $7.50 | $7.62 | $7.44 | $7.50 | $7.15 | 3,758,310 |
| 2019-05-08 | $7.38 | $7.67 | $7.38 | $7.49 | $7.14 | 4,247,480 |
| 2019-05-07 | $7.44 | $7.61 | $7.38 | $7.56 | $7.20 | 4,560,020 |
| 2019-05-06 | $7.71 | $7.87 | $7.22 | $7.39 | $7.04 | 6,917,100 |
| 2019-05-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.56 | 0 |
| 2019-05-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.56 | 0 |
| 2019-05-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.56 | 0 |
| 2019-04-30 | $7.80 | $8.00 | $7.80 | $7.94 | $7.56 | 4,357,560 |
| 2019-04-29 | $8.04 | $8.15 | $7.72 | $7.83 | $7.46 | 7,116,860 |
| 2019-04-26 | $8.10 | $8.16 | $8.00 | $8.02 | $7.64 | 6,470,560 |
| 2019-04-25 | $8.64 | $8.64 | $8.00 | $8.09 | $7.71 | 11,959,200 |
| 2019-04-24 | $8.60 | $8.68 | $8.40 | $8.65 | $8.24 | 6,410,060 |
| 2019-04-23 | $8.90 | $8.90 | $8.54 | $8.58 | $8.17 | 10,483,910 |
| 2019-04-22 | $8.98 | $9.08 | $8.80 | $8.83 | $8.41 | 14,485,320 |
| 2019-04-19 | $8.71 | $8.93 | $8.61 | $8.92 | $8.50 | 11,715,010 |
| 2019-04-18 | $8.97 | $8.97 | $8.67 | $8.69 | $8.28 | 10,885,240 |
| 2019-04-17 | $8.87 | $9.07 | $8.81 | $8.88 | $8.46 | 16,591,500 |
| 2019-04-16 | $8.58 | $8.95 | $8.50 | $8.93 | $8.51 | 19,984,990 |
| 2019-04-15 | $8.51 | $9.20 | $8.51 | $8.76 | $8.35 | 26,556,000 |
| 2019-04-12 | $8.63 | $8.63 | $8.28 | $8.40 | $8.00 | 11,760,640 |
| 2019-04-11 | $8.73 | $9.06 | $8.67 | $8.67 | $8.26 | 18,841,570 |
| 2019-04-10 | $8.60 | $8.77 | $8.51 | $8.68 | $8.27 | 10,593,700 |
| 2019-04-09 | $8.55 | $8.75 | $8.51 | $8.67 | $8.26 | 9,587,840 |
| 2019-04-08 | $8.76 | $8.80 | $8.43 | $8.56 | $8.16 | 11,355,890 |
| 2019-04-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.27 | 0 |
| 2019-04-04 | $8.68 | $8.77 | $8.61 | $8.68 | $8.27 | 13,061,640 |
| 2019-04-03 | $8.50 | $8.76 | $8.48 | $8.67 | $8.26 | 14,146,950 |
| 2019-04-02 | $8.63 | $8.72 | $8.48 | $8.57 | $8.17 | 15,295,000 |
| 2019-04-01 | $8.37 | $8.64 | $8.30 | $8.60 | $8.19 | 13,877,640 |
| 2019-03-29 | $7.98 | $8.33 | $7.98 | $8.33 | $7.94 | 10,676,700 |
| 2019-03-28 | $8.18 | $8.35 | $7.96 | $7.98 | $7.60 | 8,554,990 |
| 2019-03-27 | $8.20 | $8.27 | $8.08 | $8.25 | $7.86 | 7,399,960 |
| 2019-03-26 | $8.38 | $8.45 | $8.12 | $8.14 | $7.76 | 8,465,390 |
| 2019-03-25 | $8.39 | $8.52 | $8.28 | $8.35 | $7.96 | 10,683,450 |
| 2019-03-22 | $8.70 | $8.82 | $8.47 | $8.60 | $8.19 | 13,789,580 |
| 2019-03-21 | $8.62 | $9.05 | $8.51 | $8.80 | $8.38 | 21,629,420 |
| 2019-03-20 | $8.47 | $8.69 | $8.26 | $8.67 | $8.26 | 14,422,720 |
| 2019-03-19 | $8.44 | $8.58 | $8.36 | $8.51 | $8.11 | 12,759,630 |
| 2019-03-18 | $8.35 | $8.44 | $8.24 | $8.43 | $8.03 | 11,481,040 |
| 2019-03-15 | $8.28 | $8.50 | $8.23 | $8.27 | $7.88 | 13,544,560 |
| 2019-03-14 | $8.66 | $8.66 | $8.10 | $8.21 | $7.82 | 20,700,200 |
| 2019-03-13 | $9.33 | $9.41 | $8.89 | $8.93 | $8.51 | 16,773,140 |
| 2019-03-12 | $9.55 | $9.88 | $9.21 | $9.51 | $9.06 | 23,505,190 |
| 2019-03-11 | $9.44 | $10.01 | $8.61 | $9.73 | $9.27 | 28,315,640 |
| 2019-03-08 | $9.76 | $10.31 | $8.96 | $9.39 | $8.95 | 43,803,710 |
| 2019-03-07 | $9.38 | $9.38 | $9.38 | $9.38 | $8.94 | 464,050 |
| 2019-03-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.13 | 642,540 |
| 2019-03-05 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 0 |
| 2019-03-04 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 0 |
| 2019-03-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 0 |
| 2019-02-28 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 0 |
| 2019-02-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 0 |
| 2019-02-26 | $8.61 | $8.61 | $8.61 | $8.61 | $8.20 | 0 |
| 2019-02-25 | $8.12 | $8.61 | $7.92 | $8.61 | $8.20 | 20,702,090 |
| 2019-02-22 | $7.50 | $7.93 | $7.48 | $7.83 | $7.46 | 16,880,060 |
| 2019-02-21 | $7.53 | $8.03 | $7.39 | $7.65 | $7.29 | 19,414,810 |
| 2019-02-20 | $7.85 | $7.88 | $7.57 | $7.70 | $7.34 | 10,561,630 |
| 2019-02-19 | $7.55 | $8.26 | $7.49 | $7.84 | $7.47 | 19,842,190 |
| 2019-02-18 | $7.34 | $7.55 | $7.34 | $7.51 | $7.16 | 8,469,640 |
| 2019-02-15 | $7.32 | $7.35 | $7.23 | $7.33 | $6.98 | 5,074,770 |
| 2019-02-14 | $7.26 | $7.36 | $7.26 | $7.30 | $6.96 | 5,424,590 |
| 2019-02-13 | $7.17 | $7.33 | $7.14 | $7.29 | $6.95 | 6,326,160 |
| 2019-02-12 | $7.14 | $7.20 | $7.04 | $7.17 | $6.83 | 4,699,600 |
| 2019-02-11 | $6.97 | $7.10 | $6.94 | $7.07 | $6.74 | 4,421,910 |
| 2019-02-08 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 0 |
| 2019-02-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 0 |
| 2019-02-06 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 0 |
| 2019-02-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 0 |
| 2019-02-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.59 | 0 |
| 2019-02-01 | $6.75 | $6.94 | $6.75 | $6.92 | $6.59 | 3,943,800 |
| 2019-01-31 | $6.74 | $6.94 | $6.68 | $6.72 | $6.40 | 5,024,790 |
| 2019-01-30 | $7.10 | $7.15 | $6.78 | $6.80 | $6.48 | 9,152,900 |
| 2019-01-29 | $7.35 | $7.39 | $7.01 | $7.05 | $6.72 | 15,181,360 |
| 2019-01-28 | $7.77 | $7.78 | $7.34 | $7.53 | $7.17 | 22,807,110 |
| 2019-01-25 | $7.10 | $7.23 | $7.04 | $7.07 | $6.74 | 4,041,680 |
| 2019-01-24 | $6.95 | $7.15 | $6.93 | $7.09 | $6.76 | 3,808,560 |
| 2019-01-23 | $6.95 | $7.01 | $6.91 | $6.98 | $6.65 | 1,889,310 |
| 2019-01-22 | $7.07 | $7.09 | $6.94 | $7.02 | $6.69 | 2,833,510 |
| 2019-01-21 | $7.08 | $7.11 | $7.01 | $7.05 | $6.72 | 2,537,870 |
| 2019-01-18 | $6.96 | $7.06 | $6.94 | $7.03 | $6.70 | 3,972,700 |
| 2019-01-17 | $7.23 | $7.23 | $6.94 | $6.96 | $6.63 | 5,457,410 |
| 2019-01-16 | $7.30 | $7.32 | $7.17 | $7.23 | $6.89 | 3,544,200 |
| 2019-01-15 | $7.22 | $7.34 | $7.15 | $7.32 | $6.97 | 4,496,360 |
| 2019-01-14 | $7.24 | $7.32 | $7.13 | $7.19 | $6.85 | 3,435,630 |
| 2019-01-11 | $7.35 | $7.36 | $7.13 | $7.24 | $6.90 | 5,227,550 |
| 2019-01-10 | $7.33 | $7.37 | $7.26 | $7.36 | $7.01 | 4,911,610 |
| 2019-01-09 | $7.39 | $7.52 | $7.27 | $7.31 | $6.96 | 9,299,430 |
| 2019-01-08 | $7.46 | $7.47 | $7.35 | $7.39 | $7.04 | 5,258,610 |
| 2019-01-07 | $7.46 | $7.51 | $7.32 | $7.46 | $7.11 | 11,949,100 |
| 2019-01-04 | $7.14 | $7.65 | $7.14 | $7.49 | $7.14 | 14,410,220 |
| 2019-01-03 | $7.02 | $7.42 | $6.95 | $7.30 | $6.96 | 14,920,000 |
| 2019-01-02 | $7.14 | $7.17 | $6.93 | $6.95 | $6.62 | 9,527,900 |
| 2019-01-01 | $7.13 | $7.13 | $7.13 | $7.13 | $6.79 | 0 |
| 2018-12-31 | $7.13 | $7.13 | $7.13 | $7.13 | $6.79 | 0 |
| 2018-12-28 | $7.01 | $7.44 | $6.99 | $7.13 | $6.79 | 16,844,310 |
| 2018-12-27 | $6.82 | $7.34 | $6.82 | $7.34 | $6.99 | 15,225,060 |
| 2018-12-26 | $6.54 | $6.75 | $6.54 | $6.67 | $6.35 | 3,517,250 |
| 2018-12-25 | $6.85 | $6.86 | $6.35 | $6.58 | $6.27 | 5,228,320 |
| 2018-12-24 | $6.91 | $7.07 | $6.85 | $6.93 | $6.60 | 3,256,170 |
| 2018-12-21 | $7.07 | $7.13 | $6.81 | $6.91 | $6.58 | 3,139,700 |
| 2018-12-20 | $7.04 | $7.13 | $6.95 | $7.07 | $6.74 | 2,310,680 |
| 2018-12-19 | $7.09 | $7.16 | $7.01 | $7.03 | $6.70 | 1,903,150 |
| 2018-12-18 | $7.08 | $7.18 | $6.97 | $7.09 | $6.76 | 2,181,810 |
| 2018-12-17 | $6.97 | $7.14 | $6.93 | $7.12 | $6.78 | 3,642,570 |
| 2018-12-14 | $7.42 | $7.46 | $6.92 | $6.97 | $6.64 | 7,009,150 |
| 2018-12-13 | $7.30 | $7.50 | $7.27 | $7.49 | $7.14 | 4,787,410 |
| 2018-12-12 | $7.44 | $7.47 | $7.27 | $7.29 | $6.95 | 3,072,900 |
| 2018-12-11 | $7.49 | $7.49 | $7.32 | $7.40 | $7.05 | 3,023,150 |
| 2018-12-10 | $7.32 | $7.58 | $7.29 | $7.43 | $7.08 | 4,086,300 |
| 2018-12-07 | $7.40 | $7.55 | $7.34 | $7.39 | $7.04 | 2,856,150 |
| 2018-12-06 | $7.48 | $7.60 | $7.27 | $7.41 | $7.06 | 4,558,680 |
| 2018-12-05 | $7.56 | $7.68 | $7.44 | $7.48 | $7.13 | 4,637,090 |
| 2018-12-04 | $7.60 | $7.75 | $7.58 | $7.69 | $7.33 | 4,781,020 |
| 2018-12-03 | $7.63 | $7.74 | $7.50 | $7.66 | $7.30 | 7,472,060 |
| 2018-11-30 | $7.34 | $7.53 | $7.22 | $7.42 | $7.07 | 5,385,570 |
| 2018-11-29 | $7.58 | $7.80 | $7.45 | $7.47 | $7.12 | 7,806,460 |
| 2018-11-28 | $7.45 | $7.58 | $7.21 | $7.55 | $7.19 | 5,450,420 |
| 2018-11-27 | $7.58 | $7.64 | $7.36 | $7.41 | $7.06 | 5,168,530 |
| 2018-11-26 | $7.29 | $7.56 | $7.26 | $7.46 | $7.11 | 6,143,070 |
| 2018-11-23 | $7.66 | $7.74 | $7.15 | $7.31 | $6.96 | 7,618,600 |
| 2018-11-22 | $7.72 | $7.82 | $7.61 | $7.62 | $7.26 | 4,137,430 |
| 2018-11-21 | $7.52 | $7.80 | $7.48 | $7.79 | $7.42 | 5,053,320 |
| 2018-11-20 | $7.91 | $7.91 | $7.61 | $7.68 | $7.32 | 8,075,800 |
| 2018-11-19 | $7.95 | $8.30 | $7.90 | $8.04 | $7.66 | 12,258,990 |
| 2018-11-16 | $7.78 | $8.08 | $7.67 | $7.94 | $7.56 | 13,935,030 |
| 2018-11-15 | $7.78 | $7.94 | $7.56 | $7.81 | $7.44 | 13,538,960 |
| 2018-11-14 | $8.51 | $8.60 | $7.69 | $7.79 | $7.42 | 20,823,860 |
| 2018-11-13 | $7.26 | $8.07 | $7.25 | $8.07 | $7.69 | 11,081,130 |
| 2018-11-12 | $7.18 | $7.40 | $7.14 | $7.34 | $6.99 | 6,734,050 |
| 2018-11-09 | $7.09 | $7.25 | $7.03 | $7.14 | $6.80 | 5,480,920 |
| 2018-11-08 | $7.27 | $7.30 | $7.06 | $7.08 | $6.75 | 5,599,300 |
| 2018-11-07 | $7.15 | $7.34 | $7.06 | $7.19 | $6.85 | 9,020,690 |
| 2018-11-06 | $7.00 | $7.24 | $6.95 | $7.16 | $6.82 | 7,626,500 |
| 2018-11-05 | $6.82 | $7.24 | $6.82 | $7.14 | $6.80 | 11,171,960 |
| 2018-11-02 | $6.87 | $6.94 | $6.76 | $6.91 | $6.58 | 7,876,160 |
| 2018-11-01 | $6.60 | $7.04 | $6.60 | $6.81 | $6.49 | 9,875,440 |
| 2018-10-31 | $6.49 | $6.97 | $6.49 | $6.66 | $6.35 | 8,957,950 |
| 2018-10-30 | $6.33 | $6.62 | $6.33 | $6.49 | $6.18 | 6,230,660 |
| 2018-10-29 | $6.37 | $6.45 | $6.27 | $6.29 | $5.99 | 3,535,940 |
| 2018-10-26 | $6.51 | $6.75 | $6.46 | $6.48 | $6.17 | 6,347,590 |
| 2018-10-25 | $6.25 | $6.56 | $6.12 | $6.50 | $6.19 | 6,225,470 |
| 2018-10-24 | $6.20 | $6.75 | $6.20 | $6.52 | $6.21 | 8,470,930 |
| 2018-10-23 | $6.39 | $6.43 | $6.16 | $6.26 | $5.96 | 5,172,250 |
| 2018-10-22 | $6.06 | $6.60 | $6.05 | $6.44 | $6.14 | 7,479,690 |
| 2018-10-19 | $5.70 | $6.05 | $5.50 | $6.03 | $5.75 | 3,877,680 |
| 2018-10-18 | $6.15 | $6.15 | $5.84 | $5.86 | $5.58 | 3,145,850 |
| 2018-10-17 | $6.15 | $6.21 | $5.94 | $6.17 | $5.88 | 3,469,250 |
| 2018-10-16 | $6.28 | $6.33 | $6.04 | $6.07 | $5.78 | 3,152,680 |
| 2018-10-15 | $6.25 | $6.47 | $6.18 | $6.21 | $5.92 | 2,965,800 |
| 2018-10-12 | $6.54 | $6.60 | $6.09 | $6.37 | $6.07 | 5,736,590 |
| 2018-10-11 | $7.24 | $7.24 | $6.72 | $6.72 | $6.40 | 6,402,500 |
| 2018-10-10 | $7.54 | $7.61 | $7.42 | $7.47 | $7.12 | 2,767,100 |
| 2018-10-09 | $7.54 | $7.64 | $7.48 | $7.54 | $7.18 | 2,471,120 |
| 2018-10-08 | $7.75 | $7.78 | $7.48 | $7.54 | $7.18 | 3,631,230 |
| 2018-10-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.41 | 0 |
| 2018-10-04 | $7.78 | $7.78 | $7.78 | $7.78 | $7.41 | 0 |
| 2018-10-03 | $7.78 | $7.78 | $7.78 | $7.78 | $7.41 | 0 |
| 2018-10-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.41 | 0 |
| 2018-10-01 | $7.78 | $7.78 | $7.78 | $7.78 | $7.41 | 0 |
| 2018-09-28 | $7.73 | $7.81 | $7.73 | $7.78 | $7.41 | 2,712,250 |
| 2018-09-27 | $7.98 | $7.99 | $7.72 | $7.72 | $7.36 | 4,385,870 |
| 2018-09-26 | $8.00 | $8.07 | $7.97 | $7.97 | $7.59 | 2,916,040 |
| 2018-09-25 | $8.02 | $8.03 | $7.94 | $7.99 | $7.61 | 3,060,740 |
| 2018-09-24 | $8.09 | $8.09 | $8.09 | $8.09 | $7.71 | 0 |
| 2018-09-21 | $7.98 | $8.18 | $7.94 | $8.09 | $7.71 | 5,707,430 |
| 2018-09-20 | $7.97 | $8.00 | $7.92 | $7.96 | $7.58 | 3,258,740 |
| 2018-09-19 | $7.92 | $8.05 | $7.87 | $8.01 | $7.63 | 4,560,600 |
| 2018-09-18 | $7.77 | $7.94 | $7.75 | $7.92 | $7.55 | 2,569,350 |
| 2018-09-17 | $7.81 | $7.88 | $7.71 | $7.76 | $7.39 | 1,783,530 |
| 2018-09-14 | $7.93 | $8.00 | $7.81 | $7.81 | $7.44 | 2,444,410 |
| 2018-09-13 | $8.00 | $8.03 | $7.85 | $7.92 | $7.55 | 2,193,500 |
| 2018-09-12 | $7.80 | $7.94 | $7.75 | $7.90 | $7.53 | 1,760,700 |
| 2018-09-11 | $7.75 | $7.84 | $7.75 | $7.80 | $7.43 | 1,466,780 |
| 2018-09-10 | $7.87 | $7.90 | $7.75 | $7.76 | $7.39 | 1,603,050 |
| 2018-09-07 | $7.89 | $7.96 | $7.79 | $7.87 | $7.50 | 2,334,840 |
| 2018-09-06 | $7.78 | $7.94 | $7.75 | $7.83 | $7.46 | 2,600,690 |
| 2018-09-05 | $7.92 | $8.04 | $7.84 | $7.84 | $7.47 | 3,261,290 |
| 2018-09-04 | $7.87 | $8.01 | $7.85 | $7.98 | $7.60 | 3,509,660 |
| 2018-09-03 | $7.95 | $7.97 | $7.70 | $7.88 | $7.51 | 4,410,650 |
| 2018-08-31 | $7.96 | $8.00 | $7.89 | $7.93 | $7.56 | 2,685,970 |
| 2018-08-30 | $8.23 | $8.26 | $7.91 | $7.95 | $7.57 | 6,634,640 |
| 2018-08-29 | $8.26 | $8.32 | $8.21 | $8.23 | $7.84 | 2,964,500 |
| 2018-08-28 | $8.27 | $8.48 | $8.27 | $8.33 | $7.94 | 6,981,270 |
| 2018-08-27 | $8.17 | $8.31 | $8.12 | $8.25 | $7.86 | 5,513,700 |
| 2018-08-24 | $8.18 | $8.26 | $8.08 | $8.13 | $7.75 | 4,447,360 |
| 2018-08-23 | $8.09 | $8.23 | $8.09 | $8.23 | $7.84 | 5,603,890 |
| 2018-08-22 | $8.43 | $8.44 | $8.12 | $8.14 | $7.76 | 8,236,160 |
| 2018-08-21 | $8.25 | $8.49 | $8.25 | $8.46 | $8.06 | 11,910,220 |
| 2018-08-20 | $8.84 | $9.10 | $8.30 | $8.56 | $8.16 | 22,533,870 |
| 2018-08-17 | $8.72 | $8.86 | $8.44 | $8.86 | $8.44 | 26,992,080 |
| 2018-08-16 | $7.89 | $8.07 | $7.78 | $8.05 | $7.67 | 3,298,000 |
| 2018-08-15 | $8.10 | $8.18 | $7.99 | $8.02 | $7.64 | 3,638,870 |
| 2018-08-14 | $8.10 | $8.14 | $8.02 | $8.11 | $7.73 | 2,541,900 |
| 2018-08-13 | $8.07 | $8.13 | $7.98 | $8.11 | $7.73 | 3,495,200 |
| 2018-08-10 | $8.10 | $8.22 | $8.08 | $8.15 | $7.77 | 3,722,830 |
| 2018-08-09 | $7.98 | $8.22 | $7.92 | $8.14 | $7.76 | 5,214,750 |
| 2018-08-08 | $8.04 | $8.22 | $7.95 | $7.97 | $7.59 | 4,112,300 |
| 2018-08-07 | $7.93 | $8.10 | $7.84 | $8.06 | $7.68 | 5,112,250 |
| 2018-08-06 | $7.82 | $8.04 | $7.78 | $7.84 | $7.47 | 3,755,610 |
| 2018-08-03 | $8.15 | $8.25 | $8.03 | $8.05 | $7.67 | 4,088,650 |
| 2018-08-02 | $8.45 | $8.53 | $8.00 | $8.18 | $7.79 | 7,964,390 |
| 2018-08-01 | $8.75 | $8.98 | $8.60 | $8.62 | $8.21 | 9,494,090 |
| 2018-07-31 | $8.63 | $8.74 | $8.45 | $8.70 | $8.29 | 7,191,000 |
| 2018-07-30 | $8.69 | $9.13 | $8.63 | $8.84 | $8.42 | 11,758,090 |
| 2018-07-27 | $8.44 | $9.15 | $8.43 | $8.67 | $8.26 | 14,370,090 |
| 2018-07-26 | $8.53 | $8.61 | $8.36 | $8.48 | $8.08 | 5,816,510 |
| 2018-07-25 | $8.52 | $8.67 | $8.51 | $8.59 | $8.18 | 7,428,770 |
| 2018-07-24 | $8.47 | $8.63 | $8.41 | $8.55 | $8.15 | 9,025,330 |
| 2018-07-23 | $8.50 | $8.62 | $8.36 | $8.55 | $8.15 | 12,467,580 |
| 2018-07-20 | $8.27 | $8.99 | $8.11 | $8.59 | $8.18 | 19,959,150 |
| 2018-07-19 | $8.15 | $8.35 | $8.01 | $8.27 | $7.88 | 7,182,710 |
| 2018-07-18 | $8.22 | $8.30 | $8.13 | $8.15 | $7.77 | 3,424,440 |
| 2018-07-17 | $8.28 | $8.32 | $8.08 | $8.26 | $7.87 | 4,596,040 |
| 2018-07-16 | $8.25 | $8.29 | $8.13 | $8.28 | $7.89 | 4,330,540 |
| 2018-07-13 | $8.24 | $8.35 | $8.19 | $8.23 | $7.84 | 5,196,860 |
| 2018-07-12 | $8.04 | $8.28 | $8.02 | $8.23 | $7.84 | 5,678,500 |
| 2018-07-11 | $8.12 | $8.16 | $7.90 | $8.04 | $7.66 | 7,400,930 |
| 2018-07-10 | $8.12 | $8.35 | $8.05 | $8.29 | $7.90 | 9,201,660 |
| 2018-07-09 | $8.13 | $8.30 | $7.98 | $8.15 | $7.77 | 10,073,970 |
| 2018-07-06 | $7.91 | $8.11 | $7.61 | $8.09 | $7.71 | 7,443,830 |
| 2018-07-05 | $8.06 | $8.39 | $7.88 | $7.94 | $7.56 | 6,582,260 |
| 2018-07-04 | $8.09 | $8.11 | $7.92 | $8.04 | $7.66 | 4,898,890 |
| 2018-07-03 | $7.92 | $8.09 | $7.83 | $8.06 | $7.68 | 7,683,760 |
| 2018-07-02 | $8.03 | $8.13 | $7.85 | $7.89 | $7.52 | 8,417,490 |
| 2018-06-29 | $8.00 | $8.36 | $7.65 | $8.19 | $7.80 | 17,558,470 |
| 2018-06-28 | $8.50 | $9.06 | $8.35 | $8.43 | $8.03 | 18,948,980 |
| 2018-06-27 | $8.47 | $8.47 | $8.23 | $8.24 | $7.85 | 3,459,470 |
| 2018-06-26 | $8.06 | $8.44 | $8.05 | $8.39 | $7.99 | 3,224,480 |
| 2018-06-25 | $8.34 | $8.45 | $8.28 | $8.29 | $7.90 | 2,850,190 |
| 2018-06-22 | $8.14 | $8.36 | $7.91 | $8.28 | $7.89 | 3,653,320 |
| 2018-06-21 | $8.36 | $8.47 | $8.07 | $8.19 | $7.80 | 3,810,050 |
| 2018-06-20 | $8.15 | $8.44 | $8.12 | $8.34 | $7.95 | 4,331,520 |
| 2018-06-19 | $8.80 | $8.81 | $8.05 | $8.09 | $7.71 | 6,740,730 |
| 2018-06-18 | $8.94 | $8.94 | $8.94 | $8.94 | $8.52 | 0 |
| 2018-06-15 | $9.10 | $9.29 | $8.90 | $8.94 | $8.52 | 3,580,580 |
| 2018-06-14 | $9.13 | $9.30 | $9.03 | $9.09 | $8.66 | 5,365,200 |
| 2018-06-13 | $9.22 | $9.27 | $9.07 | $9.13 | $8.70 | 4,365,540 |
| 2018-06-12 | $9.08 | $9.28 | $8.97 | $9.19 | $8.76 | 5,997,730 |
| 2018-06-11 | $9.35 | $9.37 | $8.95 | $8.99 | $8.57 | 5,572,130 |
| 2018-06-08 | $9.27 | $9.48 | $9.22 | $9.29 | $8.85 | 5,311,490 |
| 2018-06-07 | $9.40 | $9.44 | $9.20 | $9.22 | $8.78 | 4,914,350 |
| 2018-06-06 | $9.49 | $9.52 | $9.28 | $9.43 | $8.98 | 3,918,120 |
| 2018-06-05 | $9.42 | $9.55 | $9.35 | $9.48 | $9.03 | 4,286,290 |
| 2018-06-04 | $9.41 | $9.56 | $9.38 | $9.44 | $8.99 | 3,051,860 |
| 2018-06-01 | $9.25 | $9.52 | $9.23 | $9.37 | $8.93 | 4,537,150 |
| 2018-05-31 | $9.15 | $9.45 | $9.15 | $9.34 | $8.90 | 5,275,910 |
| 2018-05-30 | $9.87 | $10.01 | $9.14 | $9.14 | $8.71 | 9,677,000 |
| 2018-05-29 | $10.07 | $10.25 | $10.00 | $10.15 | $9.67 | 3,629,410 |
| 2018-05-28 | $10.30 | $10.46 | $10.02 | $10.08 | $9.60 | 6,053,590 |
| 2018-05-25 | $10.23 | $10.43 | $10.18 | $10.35 | $9.86 | 6,450,660 |
| 2018-05-24 | $10.41 | $10.58 | $10.26 | $10.30 | $9.81 | 6,443,410 |
| 2018-05-23 | $10.72 | $10.72 | $10.47 | $10.53 | $10.03 | 7,575,210 |
| 2018-05-22 | $10.72 | $10.87 | $10.60 | $10.79 | $10.28 | 10,509,150 |
| 2018-05-21 | $10.45 | $10.82 | $10.40 | $10.80 | $10.29 | 11,535,330 |
| 2018-05-18 | $10.56 | $10.67 | $10.31 | $10.44 | $9.95 | 6,856,860 |
| 2018-05-17 | $10.30 | $10.55 | $10.26 | $10.54 | $10.04 | 7,470,100 |
| 2018-05-16 | $10.45 | $10.64 | $10.24 | $10.29 | $9.80 | 8,138,820 |
| 2018-05-15 | $10.37 | $10.51 | $10.13 | $10.47 | $9.98 | 5,917,460 |
| 2018-05-14 | $10.16 | $10.41 | $10.16 | $10.37 | $9.88 | 4,868,620 |
| 2018-05-11 | $10.73 | $10.73 | $10.26 | $10.29 | $9.80 | 7,836,390 |
| 2018-05-10 | $10.51 | $10.83 | $10.50 | $10.71 | $10.20 | 12,833,540 |
| 2018-05-09 | $10.41 | $10.60 | $10.36 | $10.47 | $9.98 | 7,381,820 |
| 2018-05-08 | $10.32 | $10.58 | $10.24 | $10.52 | $10.02 | 12,305,540 |
| 2018-05-07 | $10.18 | $10.37 | $10.11 | $10.30 | $9.81 | 6,741,470 |
| 2018-05-04 | $10.22 | $10.25 | $10.05 | $10.10 | $9.62 | 5,820,540 |
| 2018-05-03 | $10.10 | $10.17 | $9.70 | $10.14 | $9.66 | 6,561,330 |
| 2018-05-02 | $10.01 | $10.20 | $9.92 | $10.05 | $9.58 | 4,168,160 |
| 2018-05-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.49 | 0 |
| 2018-04-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.49 | 0 |
| 2018-04-27 | $10.26 | $10.34 | $9.94 | $9.96 | $9.49 | 7,926,750 |
| 2018-04-26 | $10.58 | $10.78 | $10.22 | $10.28 | $9.79 | 14,602,530 |
| 2018-04-25 | $10.42 | $10.67 | $10.27 | $10.63 | $10.13 | 12,085,150 |
| 2018-04-24 | $10.21 | $10.61 | $10.14 | $10.46 | $9.97 | 11,168,340 |
| 2018-04-23 | $10.07 | $10.36 | $9.80 | $10.24 | $9.76 | 9,204,770 |
| 2018-04-20 | $10.29 | $10.54 | $9.95 | $10.03 | $9.56 | 9,289,170 |
| 2018-04-19 | $10.38 | $10.78 | $10.30 | $10.40 | $9.91 | 14,002,360 |
| 2018-04-18 | $10.50 | $10.56 | $9.92 | $10.39 | $9.90 | 9,901,160 |
| 2018-04-17 | $10.80 | $10.81 | $10.25 | $10.34 | $9.85 | 9,848,990 |
| 2018-04-16 | $10.52 | $10.93 | $10.52 | $10.83 | $10.23 | 11,700,090 |
| 2018-04-13 | $11.50 | $11.66 | $10.62 | $10.72 | $10.13 | 26,936,960 |
| 2018-04-12 | $11.73 | $12.59 | $11.61 | $11.80 | $11.15 | 29,416,640 |
| 2018-04-11 | $11.52 | $11.98 | $11.35 | $11.85 | $11.19 | 23,751,470 |
| 2018-04-10 | $11.65 | $11.76 | $11.19 | $11.52 | $10.88 | 16,360,230 |
| 2018-04-09 | $11.85 | $11.85 | $11.00 | $11.53 | $10.89 | 17,717,650 |
| 2018-04-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.15 | 0 |
| 2018-04-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.15 | 0 |
| 2018-04-04 | $11.83 | $12.18 | $11.55 | $11.80 | $11.15 | 23,917,770 |
| 2018-04-03 | $11.31 | $12.33 | $11.31 | $11.92 | $11.26 | 32,846,830 |
| 2018-04-02 | $11.70 | $12.13 | $11.34 | $11.42 | $10.79 | 25,735,700 |
| 2018-03-30 | $11.88 | $12.09 | $11.67 | $11.89 | $11.23 | 23,324,910 |
| 2018-03-29 | $11.83 | $12.16 | $11.64 | $11.90 | $11.24 | 29,392,780 |
| 2018-03-28 | $13.05 | $13.17 | $12.17 | $12.17 | $11.50 | 37,237,090 |
| 2018-03-27 | $12.70 | $13.63 | $12.66 | $13.52 | $12.77 | 56,333,960 |
| 2018-03-26 | $13.42 | $13.42 | $13.42 | $13.42 | $12.68 | 0 |
| 2018-03-23 | $13.42 | $13.42 | $13.42 | $13.42 | $12.68 | 0 |
| 2018-03-22 | $12.21 | $13.42 | $12.00 | $13.42 | $12.68 | 66,404,340 |
| 2018-03-21 | $12.20 | $12.20 | $11.88 | $12.20 | $11.52 | 17,872,130 |
| 2018-03-20 | $10.60 | $11.09 | $10.46 | $11.09 | $10.48 | 11,687,780 |
| 2018-03-19 | $9.17 | $10.08 | $9.16 | $10.08 | $9.52 | 9,104,230 |
| 2018-03-16 | $9.12 | $9.27 | $9.06 | $9.16 | $8.65 | 2,976,160 |
| 2018-03-15 | $9.14 | $9.35 | $8.93 | $9.14 | $8.63 | 4,059,620 |
| 2018-03-14 | $9.48 | $9.49 | $9.12 | $9.15 | $8.64 | 3,993,740 |
| 2018-03-13 | $9.52 | $9.66 | $9.46 | $9.48 | $8.95 | 3,935,100 |
| 2018-03-12 | $9.45 | $9.66 | $9.43 | $9.54 | $9.01 | 5,783,430 |
| 2018-03-09 | $9.41 | $9.56 | $9.28 | $9.47 | $8.94 | 6,682,860 |
| 2018-03-08 | $9.19 | $9.67 | $9.03 | $9.59 | $9.06 | 7,465,850 |
| 2018-03-07 | $9.22 | $9.75 | $9.10 | $9.29 | $8.77 | 7,347,650 |
| 2018-03-06 | $9.12 | $9.24 | $9.04 | $9.22 | $8.71 | 4,122,210 |
| 2018-03-05 | $8.87 | $9.24 | $8.81 | $9.13 | $8.62 | 5,589,290 |
| 2018-03-02 | $8.90 | $8.99 | $8.78 | $8.89 | $8.40 | 2,634,530 |
| 2018-03-01 | $8.80 | $8.99 | $8.78 | $8.93 | $8.43 | 2,948,410 |
| 2018-02-28 | $8.83 | $8.98 | $8.74 | $8.90 | $8.41 | 3,286,500 |
| 2018-02-27 | $8.84 | $8.98 | $8.77 | $8.90 | $8.41 | 3,945,310 |
| 2018-02-26 | $8.69 | $8.94 | $8.61 | $8.89 | $8.40 | 3,747,060 |
| 2018-02-23 | $8.73 | $8.73 | $8.58 | $8.63 | $8.15 | 2,699,890 |
| 2018-02-22 | $8.49 | $8.98 | $8.41 | $8.73 | $8.25 | 4,092,700 |
| 2018-02-21 | $8.34 | $8.34 | $8.34 | $8.34 | $7.88 | 0 |
| 2018-02-20 | $8.34 | $8.34 | $8.34 | $8.34 | $7.88 | 0 |
| 2018-02-19 | $8.34 | $8.34 | $8.34 | $8.34 | $7.88 | 0 |
| 2018-02-16 | $8.34 | $8.34 | $8.34 | $8.34 | $7.88 | 0 |
| 2018-02-15 | $8.34 | $8.34 | $8.34 | $8.34 | $7.88 | 0 |
| 2018-02-14 | $8.29 | $8.39 | $8.29 | $8.34 | $7.88 | 1,438,820 |
| 2018-02-13 | $8.32 | $8.49 | $8.28 | $8.29 | $7.83 | 2,318,000 |
| 2018-02-12 | $8.01 | $8.37 | $8.01 | $8.28 | $7.82 | 2,454,600 |
| 2018-02-09 | $7.95 | $8.18 | $7.89 | $8.04 | $7.59 | 3,704,970 |
| 2018-02-08 | $8.00 | $8.36 | $7.95 | $8.33 | $7.87 | 3,425,940 |
| 2018-02-07 | $8.34 | $8.48 | $7.51 | $8.12 | $7.67 | 6,506,240 |
| 2018-02-06 | $9.00 | $9.04 | $8.20 | $8.20 | $7.75 | 8,071,920 |
| 2018-02-05 | $9.01 | $9.28 | $8.87 | $9.11 | $8.60 | 2,598,570 |
| 2018-02-02 | $9.80 | $9.80 | $8.93 | $9.31 | $8.79 | 6,793,390 |
| 2018-02-01 | $10.95 | $11.03 | $9.91 | $9.91 | $9.36 | 9,945,360 |
| 2018-01-31 | $11.22 | $11.27 | $10.85 | $11.01 | $10.40 | 6,940,700 |
| 2018-01-30 | $10.72 | $11.33 | $10.70 | $11.29 | $10.66 | 12,588,970 |
| 2018-01-29 | $10.89 | $10.92 | $10.65 | $10.73 | $10.13 | 3,631,890 |
| 2018-01-26 | $11.06 | $11.09 | $10.87 | $10.88 | $10.28 | 4,896,840 |
| 2018-01-25 | $10.84 | $11.17 | $10.73 | $11.09 | $10.48 | 8,128,280 |
| 2018-01-24 | $10.75 | $11.07 | $10.68 | $10.93 | $10.32 | 6,894,680 |
| 2018-01-23 | $10.50 | $10.80 | $10.50 | $10.74 | $10.14 | 4,856,770 |
| 2018-01-22 | $10.40 | $10.66 | $10.39 | $10.61 | $10.02 | 2,848,390 |
| 2018-01-19 | $10.43 | $10.64 | $10.43 | $10.47 | $9.89 | 3,319,010 |
| 2018-01-18 | $10.60 | $10.64 | $10.46 | $10.49 | $9.91 | 3,039,310 |
| 2018-01-17 | $10.70 | $10.72 | $10.45 | $10.61 | $10.02 | 3,804,370 |
| 2018-01-16 | $10.32 | $10.77 | $10.32 | $10.74 | $10.14 | 5,602,480 |
| 2018-01-15 | $10.80 | $10.85 | $10.35 | $10.43 | $9.85 | 7,831,120 |
| 2018-01-12 | $10.53 | $11.37 | $10.46 | $10.97 | $10.36 | 14,115,350 |
| 2018-01-11 | $10.30 | $10.70 | $10.23 | $10.59 | $10.00 | 4,537,390 |
| 2018-01-10 | $10.65 | $10.65 | $10.30 | $10.34 | $9.77 | 3,479,000 |
| 2018-01-09 | $10.64 | $10.81 | $10.56 | $10.61 | $10.02 | 3,514,800 |
| 2018-01-08 | $10.82 | $10.83 | $10.58 | $10.73 | $10.13 | 4,497,430 |
| 2018-01-05 | $10.39 | $10.84 | $10.38 | $10.74 | $10.14 | 7,478,210 |
| 2018-01-04 | $10.41 | $10.55 | $10.35 | $10.42 | $9.84 | 3,115,700 |
| 2018-01-03 | $10.28 | $10.62 | $10.28 | $10.46 | $9.88 | 4,148,210 |
| 2018-01-02 | $10.28 | $10.40 | $10.20 | $10.34 | $9.77 | 2,861,010 |
| 2018-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.65 | 0 |
| 2017-12-29 | $10.13 | $10.26 | $10.12 | $10.22 | $9.65 | 1,780,050 |
| 2017-12-28 | $9.96 | $10.19 | $9.96 | $10.17 | $9.61 | 2,092,510 |
| 2017-12-27 | $10.18 | $10.24 | $10.03 | $10.04 | $9.48 | 1,842,690 |
| 2017-12-26 | $9.98 | $10.18 | $9.93 | $10.15 | $9.59 | 1,952,750 |
| 2017-12-25 | $10.15 | $10.22 | $9.82 | $10.09 | $9.53 | 2,962,870 |
| 2017-12-22 | $10.26 | $10.39 | $10.08 | $10.10 | $9.54 | 2,434,440 |
| 2017-12-21 | $10.30 | $10.54 | $10.20 | $10.33 | $9.76 | 2,360,550 |
| 2017-12-20 | $10.54 | $10.60 | $10.30 | $10.39 | $9.81 | 2,509,560 |
| 2017-12-19 | $10.36 | $11.00 | $10.30 | $10.61 | $10.02 | 4,844,100 |
| 2017-12-18 | $10.50 | $10.64 | $10.24 | $10.44 | $9.86 | 2,947,530 |
| 2017-12-15 | $10.49 | $10.73 | $10.48 | $10.57 | $9.98 | 3,893,970 |
| 2017-12-14 | $10.40 | $10.55 | $10.26 | $10.51 | $9.93 | 3,285,490 |
| 2017-12-13 | $10.21 | $10.79 | $10.11 | $10.46 | $9.88 | 4,348,700 |
| 2017-12-12 | $10.27 | $10.28 | $10.08 | $10.20 | $9.63 | 2,111,280 |
| 2017-12-11 | $10.17 | $10.29 | $10.09 | $10.28 | $9.71 | 2,292,100 |
| 2017-12-08 | $10.08 | $10.29 | $10.00 | $10.17 | $9.61 | 2,087,820 |
| 2017-12-07 | $10.02 | $10.14 | $9.91 | $10.04 | $9.48 | 2,557,970 |
| 2017-12-06 | $10.15 | $10.26 | $9.69 | $10.01 | $9.45 | 5,374,600 |
| 2017-12-05 | $10.55 | $10.78 | $10.09 | $10.13 | $9.57 | 3,806,690 |
| 2017-12-04 | $11.06 | $11.10 | $10.62 | $10.68 | $10.09 | 4,659,810 |
| 2017-12-01 | $10.90 | $11.09 | $10.77 | $11.04 | $10.43 | 6,050,920 |
| 2017-11-30 | $10.43 | $11.30 | $10.33 | $11.07 | $10.46 | 9,417,270 |
| 2017-11-29 | $10.50 | $10.50 | $10.20 | $10.46 | $9.88 | 3,005,730 |
| 2017-11-28 | $10.45 | $10.53 | $10.35 | $10.46 | $9.88 | 1,718,800 |
| 2017-11-27 | $10.46 | $10.55 | $10.30 | $10.41 | $9.83 | 1,751,830 |
| 2017-11-24 | $10.31 | $10.45 | $10.31 | $10.36 | $9.79 | 2,384,270 |
| 2017-11-23 | $10.69 | $10.76 | $10.33 | $10.35 | $9.78 | 3,613,490 |
| 2017-11-22 | $10.72 | $10.85 | $10.61 | $10.68 | $10.09 | 2,229,780 |
| 2017-11-21 | $10.77 | $10.85 | $10.70 | $10.77 | $10.17 | 2,283,920 |
| 2017-11-20 | $10.55 | $10.89 | $10.51 | $10.77 | $10.17 | 2,905,290 |
| 2017-11-17 | $11.65 | $11.75 | $10.56 | $10.58 | $9.99 | 6,387,430 |
| 2017-11-16 | $11.78 | $11.82 | $11.60 | $11.62 | $10.98 | 2,501,950 |
| 2017-11-15 | $12.21 | $12.22 | $11.68 | $11.75 | $11.10 | 4,619,560 |
| 2017-11-14 | $12.12 | $12.39 | $12.12 | $12.23 | $11.55 | 3,357,830 |
| 2017-11-13 | $12.26 | $12.30 | $12.06 | $12.17 | $11.50 | 2,153,770 |
| 2017-11-10 | $12.30 | $12.34 | $12.17 | $12.25 | $11.57 | 2,551,350 |
| 2017-11-09 | $12.26 | $12.33 | $12.18 | $12.32 | $11.64 | 2,352,020 |
| 2017-11-08 | $12.17 | $12.35 | $12.12 | $12.25 | $11.57 | 2,775,120 |
| 2017-11-07 | $12.34 | $12.36 | $12.06 | $12.18 | $11.50 | 2,797,220 |
| 2017-11-06 | $12.28 | $12.36 | $12.10 | $12.33 | $11.65 | 1,852,270 |
| 2017-11-03 | $12.66 | $12.76 | $12.09 | $12.23 | $11.55 | 4,031,270 |
| 2017-11-02 | $12.72 | $12.84 | $12.63 | $12.71 | $12.01 | 1,834,330 |
| 2017-11-01 | $12.77 | $12.90 | $12.72 | $12.81 | $12.10 | 1,674,820 |
| 2017-10-31 | $12.61 | $12.85 | $12.60 | $12.84 | $12.13 | 2,064,500 |
| 2017-10-30 | $12.82 | $12.93 | $12.60 | $12.61 | $11.91 | 3,152,490 |
| 2017-10-27 | $13.06 | $13.14 | $12.80 | $12.81 | $12.10 | 2,970,400 |
| 2017-10-26 | $13.07 | $13.15 | $13.03 | $13.10 | $12.37 | 2,395,450 |
| 2017-10-25 | $13.09 | $13.17 | $12.98 | $13.06 | $12.34 | 2,073,800 |
| 2017-10-24 | $13.11 | $13.21 | $12.95 | $13.06 | $12.34 | 2,813,500 |
| 2017-10-23 | $12.75 | $13.35 | $12.75 | $13.21 | $12.48 | 5,644,910 |
| 2017-10-20 | $12.75 | $12.88 | $12.60 | $12.80 | $12.09 | 2,554,170 |
| 2017-10-19 | $12.71 | $12.94 | $12.50 | $12.64 | $11.94 | 3,198,950 |
| 2017-10-18 | $13.16 | $13.17 | $12.63 | $12.79 | $12.08 | 3,503,310 |
| 2017-10-17 | $13.05 | $13.22 | $13.01 | $13.16 | $12.43 | 2,517,900 |
| 2017-10-16 | $13.46 | $13.46 | $13.00 | $13.01 | $12.29 | 3,929,750 |
| 2017-10-13 | $13.43 | $13.52 | $13.30 | $13.38 | $12.64 | 3,020,700 |
| 2017-10-12 | $13.41 | $13.54 | $13.33 | $13.46 | $12.71 | 3,509,260 |
| 2017-10-11 | $13.32 | $13.60 | $13.32 | $13.48 | $12.73 | 5,553,370 |
| 2017-10-10 | $13.24 | $13.38 | $13.15 | $13.35 | $12.61 | 3,996,740 |
| 2017-10-09 | $13.28 | $13.35 | $13.15 | $13.31 | $12.57 | 4,259,170 |
| 2017-10-06 | $13.03 | $13.03 | $13.03 | $13.03 | $12.31 | 0 |
| 2017-10-05 | $13.03 | $13.03 | $13.03 | $13.03 | $12.31 | 0 |
| 2017-10-04 | $13.03 | $13.03 | $13.03 | $13.03 | $12.31 | 0 |
| 2017-10-03 | $13.03 | $13.03 | $13.03 | $13.03 | $12.31 | 0 |
| 2017-10-02 | $13.03 | $13.03 | $13.03 | $13.03 | $12.31 | 0 |
| 2017-09-29 | $13.00 | $13.13 | $12.99 | $13.03 | $12.31 | 2,539,850 |
| 2017-09-28 | $13.20 | $13.20 | $12.98 | $13.00 | $12.28 | 3,755,800 |
| 2017-09-27 | $13.20 | $13.36 | $13.18 | $13.20 | $12.47 | 2,559,560 |
| 2017-09-26 | $13.13 | $13.28 | $13.10 | $13.17 | $12.44 | 2,605,970 |
| 2017-09-25 | $13.54 | $13.62 | $13.06 | $13.14 | $12.41 | 6,747,840 |
| 2017-09-22 | $13.86 | $13.93 | $13.60 | $13.63 | $12.87 | 5,792,440 |
| 2017-09-21 | $13.90 | $14.22 | $13.78 | $13.94 | $13.17 | 8,290,640 |
| 2017-09-20 | $13.90 | $14.07 | $13.75 | $13.96 | $13.19 | 5,907,160 |
| 2017-09-19 | $14.18 | $14.43 | $13.85 | $13.96 | $13.19 | 9,634,700 |
| 2017-09-18 | $14.11 | $14.18 | $13.99 | $14.17 | $13.38 | 7,309,510 |
| 2017-09-15 | $14.34 | $14.46 | $14.09 | $14.25 | $13.46 | 13,113,510 |
| 2017-09-14 | $14.03 | $14.24 | $13.78 | $14.18 | $13.39 | 13,738,920 |
| 2017-09-13 | $13.50 | $14.50 | $13.46 | $13.92 | $13.15 | 15,223,840 |
| 2017-09-12 | $13.68 | $13.70 | $13.48 | $13.49 | $12.74 | 5,450,400 |
| 2017-09-11 | $13.58 | $13.87 | $13.58 | $13.70 | $12.94 | 4,545,350 |
| 2017-09-08 | $13.50 | $13.66 | $13.50 | $13.60 | $12.85 | 4,201,960 |
| 2017-09-07 | $13.87 | $13.90 | $13.57 | $13.61 | $12.86 | 5,814,710 |
| 2017-09-06 | $13.83 | $13.95 | $13.72 | $13.85 | $13.08 | 7,104,180 |
| 2017-09-05 | $13.66 | $14.00 | $13.60 | $13.95 | $13.18 | 12,227,380 |
| 2017-09-04 | $13.62 | $13.70 | $13.51 | $13.64 | $12.88 | 5,555,780 |
| 2017-09-01 | $13.64 | $13.64 | $13.47 | $13.62 | $12.86 | 5,275,510 |
| 2017-08-31 | $13.52 | $13.74 | $13.48 | $13.62 | $12.86 | 6,269,840 |
| 2017-08-30 | $13.44 | $13.77 | $13.41 | $13.55 | $12.80 | 10,073,860 |
| 2017-08-29 | $13.52 | $13.54 | $13.37 | $13.41 | $12.67 | 4,812,190 |
| 2017-08-28 | $13.31 | $13.55 | $13.24 | $13.53 | $12.78 | 7,325,350 |
| 2017-08-25 | $13.15 | $13.34 | $13.13 | $13.26 | $12.52 | 4,356,110 |
| 2017-08-24 | $13.15 | $13.28 | $13.11 | $13.19 | $12.46 | 3,294,860 |
| 2017-08-23 | $13.17 | $13.38 | $13.04 | $13.19 | $12.46 | 3,275,300 |
| 2017-08-22 | $13.39 | $13.47 | $13.16 | $13.21 | $12.48 | 3,845,760 |
| 2017-08-21 | $13.30 | $13.41 | $13.23 | $13.36 | $12.62 | 4,976,200 |
| 2017-08-18 | $13.14 | $13.95 | $13.06 | $13.42 | $12.68 | 9,454,270 |
| 2017-08-17 | $13.18 | $13.25 | $13.10 | $13.24 | $12.51 | 4,319,160 |
| 2017-08-16 | $13.00 | $13.25 | $12.90 | $13.12 | $12.39 | 3,458,700 |
| 2017-08-15 | $12.90 | $13.26 | $12.90 | $13.08 | $12.35 | 4,076,400 |
| 2017-08-14 | $12.60 | $12.95 | $12.60 | $12.89 | $12.18 | 3,261,700 |
| 2017-08-11 | $13.00 | $13.06 | $12.65 | $12.67 | $11.97 | 5,424,540 |
| 2017-08-10 | $13.37 | $13.44 | $13.03 | $13.11 | $12.38 | 4,961,620 |
| 2017-08-09 | $13.37 | $13.45 | $13.30 | $13.41 | $12.67 | 3,249,420 |
| 2017-08-08 | $13.40 | $13.53 | $13.19 | $13.38 | $12.64 | 3,873,210 |
| 2017-08-07 | $13.25 | $13.50 | $13.14 | $13.36 | $12.62 | 3,863,640 |
| 2017-08-04 | $13.22 | $13.34 | $13.10 | $13.25 | $12.52 | 4,836,100 |
| 2017-08-03 | $13.45 | $13.45 | $13.15 | $13.26 | $12.52 | 7,160,400 |
| 2017-08-02 | $13.70 | $13.89 | $13.40 | $13.44 | $12.69 | 6,399,260 |
| 2017-08-01 | $13.58 | $13.96 | $13.57 | $13.76 | $13.00 | 7,783,450 |
| 2017-07-31 | $13.57 | $13.77 | $13.38 | $13.62 | $12.86 | 5,550,930 |
| 2017-07-28 | $13.56 | $13.92 | $13.56 | $13.61 | $12.86 | 6,844,210 |
| 2017-07-27 | $13.30 | $13.65 | $13.30 | $13.59 | $12.84 | 6,420,910 |
| 2017-07-26 | $13.53 | $13.61 | $13.25 | $13.39 | $12.65 | 5,041,680 |
| 2017-07-25 | $13.61 | $13.69 | $13.46 | $13.55 | $12.80 | 5,733,510 |
| 2017-07-24 | $13.24 | $13.64 | $13.23 | $13.62 | $12.86 | 8,422,450 |
| 2017-07-21 | $13.51 | $13.57 | $13.16 | $13.20 | $12.47 | 7,411,520 |
| 2017-07-20 | $13.41 | $13.98 | $13.41 | $13.61 | $12.86 | 8,387,350 |
| 2017-07-19 | $13.23 | $13.58 | $13.10 | $13.47 | $12.72 | 5,680,460 |
| 2017-07-18 | $12.66 | $13.40 | $12.66 | $13.28 | $12.54 | 5,332,760 |
| 2017-07-17 | $14.33 | $14.39 | $13.00 | $13.06 | $12.34 | 11,191,060 |
| 2017-07-14 | $14.61 | $14.80 | $14.24 | $14.28 | $13.49 | 7,797,840 |
| 2017-07-13 | $14.70 | $14.97 | $14.63 | $14.77 | $13.95 | 9,823,450 |
| 2017-07-12 | $14.77 | $14.92 | $14.14 | $14.65 | $13.84 | 10,157,810 |
| 2017-07-11 | $15.12 | $15.33 | $14.65 | $14.70 | $13.88 | 10,983,580 |
| 2017-07-10 | $15.08 | $15.80 | $14.91 | $15.24 | $14.39 | 18,429,750 |
| 2017-07-07 | $14.80 | $15.09 | $14.72 | $15.04 | $14.21 | 11,321,120 |
| 2017-07-06 | $14.95 | $15.10 | $14.65 | $14.91 | $14.08 | 11,693,080 |
| 2017-07-05 | $14.36 | $15.12 | $14.30 | $14.93 | $14.10 | 19,756,320 |
| 2017-07-04 | $14.02 | $14.65 | $13.96 | $14.48 | $13.68 | 14,750,890 |
| 2017-07-03 | $13.89 | $14.02 | $13.75 | $14.00 | $13.22 | 3,881,200 |
| 2017-06-30 | $13.70 | $13.91 | $13.55 | $13.83 | $13.06 | 4,762,160 |
| 2017-06-29 | $13.90 | $14.07 | $13.76 | $13.79 | $13.03 | 3,815,600 |
| 2017-06-28 | $13.99 | $14.10 | $13.85 | $13.90 | $13.13 | 4,382,900 |
| 2017-06-27 | $13.99 | $14.30 | $13.96 | $14.04 | $13.26 | 5,399,140 |
| 2017-06-26 | $13.89 | $14.08 | $13.73 | $14.02 | $13.24 | 5,218,560 |
| 2017-06-23 | $14.02 | $14.14 | $13.46 | $13.83 | $13.06 | 7,811,500 |
| 2017-06-22 | $14.44 | $14.65 | $14.10 | $14.14 | $13.36 | 9,627,050 |
| 2017-06-21 | $14.23 | $14.76 | $14.21 | $14.47 | $13.67 | 9,080,850 |
| 2017-06-20 | $14.29 | $14.47 | $14.12 | $14.18 | $13.39 | 6,917,710 |
| 2017-06-19 | $14.32 | $14.58 | $14.31 | $14.39 | $13.59 | 5,137,280 |
| 2017-06-16 | $14.61 | $14.68 | $14.35 | $14.37 | $13.57 | 10,545,100 |
| 2017-06-15 | $14.32 | $15.33 | $14.06 | $14.81 | $13.99 | 16,665,620 |
| 2017-06-14 | $13.94 | $14.68 | $13.76 | $14.15 | $13.37 | 11,728,470 |
| 2017-06-13 | $13.80 | $14.01 | $13.61 | $13.95 | $13.18 | 6,557,710 |
| 2017-06-12 | $13.99 | $14.16 | $13.67 | $13.89 | $13.12 | 7,479,280 |
| 2017-06-09 | $13.95 | $14.44 | $13.60 | $13.99 | $13.21 | 11,875,510 |
| 2017-06-08 | $13.42 | $14.12 | $13.33 | $13.85 | $13.08 | 11,600,350 |
| 2017-06-07 | $12.72 | $13.89 | $12.72 | $13.46 | $12.71 | 11,387,160 |
| 2017-06-06 | $12.95 | $12.97 | $12.70 | $12.84 | $12.13 | 4,903,300 |
| 2017-06-05 | $12.65 | $13.10 | $12.64 | $12.95 | $12.23 | 7,428,060 |
| 2017-06-02 | $12.77 | $13.15 | $12.77 | $12.77 | $12.06 | 15,055,690 |
| 2017-06-01 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2017-05-31 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2017-05-30 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2017-05-29 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2017-05-26 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2017-05-25 | $14.19 | $14.19 | $14.19 | $14.19 | $13.40 | 0 |
| 2017-05-24 | $14.43 | $14.68 | $13.37 | $14.19 | $13.40 | 12,381,830 |
| 2017-05-23 | $15.14 | $15.32 | $14.80 | $14.84 | $14.02 | 8,256,920 |
| 2017-05-22 | $15.26 | $15.36 | $15.05 | $15.11 | $14.27 | 6,171,700 |
| 2017-05-19 | $15.26 | $15.49 | $15.10 | $15.34 | $14.49 | 8,869,410 |
| 2017-05-18 | $15.49 | $15.65 | $15.06 | $15.18 | $14.34 | 12,280,630 |
| 2017-05-17 | $15.78 | $16.19 | $15.46 | $15.72 | $14.85 | 15,575,920 |
| 2017-05-16 | $15.10 | $16.43 | $15.01 | $16.04 | $15.14 | 21,809,140 |
| 2017-05-15 | $15.00 | $15.37 | $14.80 | $15.08 | $14.23 | 13,739,470 |
| 2017-05-12 | $14.85 | $15.43 | $14.55 | $15.15 | $14.30 | 26,893,920 |
| 2017-05-11 | $13.35 | $14.94 | $13.35 | $14.94 | $14.10 | 25,560,170 |
| 2017-05-10 | $14.12 | $14.23 | $13.52 | $13.58 | $12.82 | 6,866,890 |
| 2017-05-09 | $13.72 | $14.16 | $13.72 | $14.10 | $13.31 | 5,356,440 |
| 2017-05-08 | $13.87 | $14.20 | $13.65 | $13.74 | $12.97 | 5,676,660 |
| 2017-05-05 | $14.29 | $14.31 | $13.84 | $13.89 | $13.11 | 5,570,180 |
| 2017-05-04 | $14.72 | $14.73 | $14.15 | $14.24 | $13.44 | 7,899,270 |
| 2017-05-03 | $14.64 | $14.85 | $14.58 | $14.76 | $13.93 | 5,283,690 |
| 2017-05-02 | $14.60 | $14.92 | $14.50 | $14.69 | $13.87 | 6,543,260 |
| 2017-05-01 | $14.73 | $14.73 | $14.73 | $14.73 | $13.90 | 0 |
| 2017-04-28 | $14.80 | $14.85 | $14.60 | $14.73 | $13.90 | 7,731,670 |
| 2017-04-27 | $15.00 | $15.23 | $14.21 | $14.98 | $14.14 | 12,299,280 |
| 2017-04-26 | $15.40 | $15.58 | $14.76 | $14.99 | $14.15 | 17,335,780 |
| 2017-04-25 | $13.53 | $14.80 | $13.47 | $14.80 | $13.97 | 6,874,710 |
| 2017-04-24 | $14.67 | $14.77 | $13.32 | $13.45 | $12.70 | 8,473,990 |
| 2017-04-21 | $15.05 | $15.20 | $14.48 | $14.77 | $13.94 | 3,971,830 |
| 2017-04-20 | $14.94 | $15.30 | $14.81 | $14.96 | $14.12 | 6,441,680 |
| 2017-04-19 | $15.21 | $15.21 | $14.20 | $15.12 | $14.27 | 9,016,560 |
| 2017-04-18 | $15.97 | $16.19 | $15.20 | $15.24 | $14.39 | 9,287,320 |
| 2017-04-17 | $16.61 | $16.65 | $15.81 | $15.96 | $15.07 | 7,749,340 |
| 2017-04-14 | $17.67 | $17.74 | $16.70 | $16.72 | $15.78 | 8,609,400 |
| 2017-04-13 | $17.75 | $17.96 | $17.50 | $17.77 | $16.77 | 4,280,200 |
| 2017-04-12 | $17.64 | $17.87 | $17.44 | $17.72 | $16.73 | 4,177,800 |
| 2017-04-11 | $18.15 | $18.23 | $17.35 | $17.82 | $16.82 | 8,543,030 |
| 2017-04-10 | $18.64 | $18.75 | $18.05 | $18.15 | $17.13 | 7,037,400 |
| 2017-04-07 | $18.48 | $18.79 | $18.36 | $18.63 | $17.59 | 6,443,920 |
| 2017-04-06 | $18.54 | $18.79 | $18.45 | $18.54 | $17.50 | 5,240,460 |
| 2017-04-05 | $18.35 | $18.94 | $18.34 | $18.64 | $17.60 | 6,567,460 |
| 2017-04-04 | $18.31 | $18.31 | $18.31 | $18.31 | $17.28 | 0 |
| 2017-04-03 | $18.31 | $18.31 | $18.31 | $18.31 | $17.28 | 0 |
| 2017-03-31 | $18.31 | $18.53 | $18.22 | $18.31 | $17.28 | 4,438,180 |
| 2017-03-30 | $18.25 | $18.98 | $18.20 | $18.36 | $17.33 | 8,485,410 |
| 2017-03-29 | $18.96 | $18.99 | $18.20 | $18.28 | $17.26 | 7,568,530 |
| 2017-03-28 | $19.25 | $19.25 | $18.80 | $18.89 | $17.83 | 4,922,190 |
| 2017-03-27 | $18.65 | $19.27 | $18.65 | $19.23 | $18.15 | 8,303,880 |
| 2017-03-24 | $18.70 | $19.04 | $18.63 | $18.80 | $17.75 | 5,974,070 |
| 2017-03-23 | $19.20 | $19.24 | $18.51 | $18.86 | $17.80 | 8,810,780 |
| 2017-03-22 | $19.81 | $19.84 | $19.04 | $19.15 | $18.08 | 11,888,440 |
| 2017-03-21 | $19.86 | $20.08 | $19.76 | $19.91 | $18.79 | 4,729,310 |
| 2017-03-20 | $19.75 | $20.12 | $19.66 | $19.89 | $18.78 | 5,159,260 |
| 2017-03-17 | $20.18 | $20.32 | $19.82 | $19.86 | $18.75 | 7,653,110 |
| 2017-03-16 | $19.60 | $20.26 | $19.60 | $20.10 | $18.97 | 8,931,360 |
| 2017-03-15 | $19.66 | $19.95 | $19.53 | $19.66 | $18.56 | 5,012,280 |
| 2017-03-14 | $20.14 | $20.15 | $19.69 | $19.71 | $18.61 | 6,574,000 |
| 2017-03-13 | $19.87 | $20.14 | $19.78 | $20.03 | $18.91 | 5,920,280 |
| 2017-03-10 | $20.35 | $20.37 | $19.81 | $19.92 | $18.80 | 9,158,260 |
| 2017-03-09 | $20.55 | $20.55 | $20.17 | $20.34 | $19.20 | 6,521,750 |
| 2017-03-08 | $20.09 | $20.64 | $20.00 | $20.55 | $19.40 | 10,224,760 |
| 2017-03-07 | $20.31 | $20.45 | $19.97 | $20.12 | $18.99 | 7,306,600 |
| 2017-03-06 | $19.98 | $20.55 | $19.98 | $20.26 | $19.12 | 7,059,230 |
| 2017-03-03 | $20.20 | $20.40 | $19.80 | $20.09 | $18.96 | 10,451,510 |
| 2017-03-02 | $21.19 | $21.25 | $20.40 | $20.44 | $19.29 | 11,508,560 |
| 2017-03-01 | $20.90 | $21.30 | $20.84 | $21.19 | $20.00 | 9,789,920 |
| 2017-02-28 | $21.20 | $21.37 | $20.70 | $21.06 | $19.88 | 11,370,470 |
| 2017-02-27 | $21.80 | $21.85 | $21.20 | $21.24 | $20.05 | 11,311,820 |
| 2017-02-24 | $21.50 | $22.32 | $21.31 | $21.79 | $20.57 | 17,617,420 |
| 2017-02-23 | $21.42 | $21.75 | $21.24 | $21.44 | $20.24 | 9,445,860 |
| 2017-02-22 | $21.65 | $21.80 | $21.29 | $21.55 | $20.34 | 9,960,900 |
| 2017-02-21 | $21.78 | $21.90 | $21.51 | $21.74 | $20.52 | 11,541,590 |
| 2017-02-20 | $21.00 | $21.68 | $20.98 | $21.67 | $20.46 | 11,038,200 |
| 2017-02-17 | $21.68 | $21.82 | $21.10 | $21.23 | $20.04 | 13,849,670 |
| 2017-02-16 | $21.77 | $22.48 | $21.62 | $21.85 | $20.63 | 17,435,600 |
| 2017-02-15 | $21.74 | $22.18 | $21.53 | $21.59 | $20.38 | 15,887,210 |
| 2017-02-14 | $22.01 | $22.14 | $21.53 | $21.91 | $20.68 | 18,225,160 |
| 2017-02-13 | $20.88 | $22.53 | $20.80 | $22.18 | $20.94 | 32,512,110 |
| 2017-02-10 | $21.43 | $21.79 | $20.97 | $20.99 | $19.81 | 15,174,670 |
| 2017-02-09 | $21.51 | $21.69 | $21.38 | $21.50 | $20.29 | 13,310,450 |
| 2017-02-08 | $21.16 | $21.72 | $21.02 | $21.64 | $20.43 | 20,074,000 |
| 2017-02-07 | $20.80 | $22.52 | $20.70 | $21.52 | $20.31 | 32,853,570 |
| 2017-02-06 | $20.34 | $20.70 | $20.11 | $20.65 | $19.49 | 12,406,430 |
| 2017-02-03 | $19.90 | $20.46 | $19.90 | $20.34 | $19.20 | 9,027,080 |
| 2017-02-02 | $19.97 | $19.97 | $19.97 | $19.97 | $18.85 | 0 |
| 2017-02-01 | $19.97 | $19.97 | $19.97 | $19.97 | $18.85 | 0 |
| 2017-01-31 | $19.97 | $19.97 | $19.97 | $19.97 | $18.85 | 0 |
| 2017-01-30 | $19.97 | $19.97 | $19.97 | $19.97 | $18.85 | 0 |
| 2017-01-27 | $19.97 | $19.97 | $19.97 | $19.97 | $18.85 | 0 |
| 2017-01-26 | $20.08 | $20.39 | $19.76 | $19.97 | $18.85 | 10,174,360 |
| 2017-01-25 | $19.96 | $20.89 | $19.96 | $20.15 | $19.02 | 15,333,430 |
| 2017-01-24 | $20.31 | $20.57 | $20.00 | $20.02 | $18.90 | 12,859,790 |
| 2017-01-23 | $19.44 | $21.30 | $19.42 | $20.56 | $19.41 | 21,598,740 |
| 2017-01-20 | $19.18 | $19.75 | $19.18 | $19.46 | $18.37 | 11,137,720 |
| 2017-01-19 | $19.28 | $19.88 | $19.08 | $19.29 | $18.21 | 10,533,460 |
| 2017-01-18 | $19.78 | $19.97 | $19.38 | $19.43 | $18.34 | 11,513,150 |
| 2017-01-17 | $19.23 | $19.97 | $18.40 | $19.94 | $18.82 | 16,996,190 |
| 2017-01-16 | $19.69 | $20.18 | $17.78 | $19.37 | $18.28 | 19,665,860 |
| 2017-01-13 | $21.56 | $21.79 | $19.50 | $19.68 | $18.58 | 20,506,330 |
| 2017-01-12 | $21.50 | $21.89 | $21.20 | $21.63 | $20.42 | 14,145,680 |
| 2017-01-11 | $21.92 | $22.46 | $21.13 | $21.52 | $20.31 | 18,943,520 |
| 2017-01-10 | $22.46 | $22.75 | $21.92 | $22.03 | $20.80 | 21,169,490 |
| 2017-01-09 | $22.20 | $22.94 | $22.01 | $22.80 | $21.52 | 25,215,690 |
| 2017-01-06 | $21.58 | $23.28 | $21.57 | $22.54 | $21.28 | 41,164,990 |
| 2017-01-05 | $22.33 | $22.77 | $21.80 | $21.84 | $20.62 | 29,938,820 |
| 2017-01-04 | $21.59 | $22.99 | $21.00 | $22.71 | $21.44 | 40,656,260 |
| 2017-01-03 | $21.48 | $22.17 | $21.17 | $21.58 | $20.37 | 26,376,820 |
| 2017-01-02 | $21.71 | $21.71 | $21.71 | $21.71 | $20.49 | 0 |
| 2016-12-30 | $20.16 | $22.19 | $20.15 | $21.71 | $20.49 | 32,735,730 |
| 2016-12-29 | $21.01 | $22.26 | $20.95 | $21.09 | $19.91 | 38,255,200 |
| 2016-12-28 | $21.38 | $21.79 | $20.90 | $21.01 | $19.83 | 28,746,460 |
| 2016-12-27 | $21.50 | $21.66 | $20.70 | $21.44 | $20.24 | 42,569,500 |
| 2016-12-26 | $19.10 | $20.94 | $19.10 | $20.94 | $19.77 | 31,068,080 |
| 2016-12-23 | $19.59 | $19.59 | $18.64 | $19.04 | $17.97 | 13,121,630 |
| 2016-12-22 | $20.12 | $20.36 | $19.30 | $19.68 | $18.58 | 17,189,080 |
| 2016-12-21 | $20.42 | $21.28 | $20.01 | $20.50 | $19.35 | 18,653,950 |
| 2016-12-20 | $20.75 | $20.95 | $20.13 | $20.38 | $19.24 | 15,716,270 |
| 2016-12-19 | $20.00 | $21.38 | $19.91 | $21.05 | $19.87 | 29,665,790 |
| 2016-12-16 | $20.81 | $21.19 | $20.10 | $20.25 | $19.11 | 36,396,090 |
| 2016-12-15 | $18.30 | $20.21 | $18.20 | $20.21 | $19.08 | 23,741,760 |
| 2016-12-14 | $18.40 | $18.69 | $17.91 | $18.37 | $17.34 | 15,979,670 |
| 2016-12-13 | $18.74 | $18.98 | $17.50 | $18.74 | $17.69 | 16,685,330 |
| 2016-12-12 | $20.24 | $20.39 | $18.46 | $18.86 | $17.80 | 18,913,830 |
| 2016-12-09 | $21.00 | $21.00 | $20.20 | $20.23 | $19.10 | 18,494,920 |
| 2016-12-08 | $21.08 | $21.49 | $20.43 | $21.24 | $20.05 | 29,787,310 |
| 2016-12-07 | $20.25 | $21.49 | $20.03 | $20.74 | $19.58 | 37,668,910 |
| 2016-12-06 | $18.10 | $19.94 | $18.10 | $19.94 | $18.82 | 22,659,100 |
| 2016-12-05 | $17.69 | $18.35 | $17.55 | $18.13 | $17.11 | 9,726,260 |
| 2016-12-02 | $18.75 | $18.93 | $17.89 | $17.92 | $16.92 | 11,578,590 |
| 2016-12-01 | $18.70 | $18.95 | $18.41 | $18.75 | $17.70 | 8,590,720 |
| 2016-11-30 | $19.18 | $19.39 | $18.39 | $18.70 | $17.65 | 12,859,250 |
| 2016-11-29 | $19.71 | $19.94 | $19.25 | $19.30 | $18.22 | 8,143,630 |
| 2016-11-28 | $19.70 | $20.09 | $19.70 | $19.78 | $18.67 | 6,981,180 |
| 2016-11-25 | $20.20 | $20.38 | $19.51 | $19.83 | $18.72 | 10,499,750 |
| 2016-11-24 | $20.32 | $20.78 | $20.01 | $20.24 | $19.11 | 10,808,870 |
| 2016-11-23 | $20.80 | $21.06 | $20.53 | $20.61 | $19.45 | 9,312,350 |
| 2016-11-22 | $20.50 | $21.16 | $20.28 | $20.93 | $19.76 | 13,494,800 |
| 2016-11-21 | $20.75 | $21.30 | $20.75 | $20.88 | $19.71 | 10,435,630 |
| 2016-11-18 | $21.19 | $21.25 | $20.60 | $20.70 | $19.54 | 13,381,630 |
| 2016-11-17 | $21.94 | $22.20 | $21.13 | $21.18 | $19.99 | 17,722,110 |
| 2016-11-16 | $21.85 | $22.35 | $21.85 | $21.94 | $20.71 | 12,437,950 |
| 2016-11-15 | $22.03 | $22.45 | $21.70 | $22.18 | $20.94 | 14,467,660 |
| 2016-11-14 | $22.40 | $22.40 | $21.78 | $21.93 | $20.70 | 21,447,820 |
| 2016-11-11 | $23.35 | $23.57 | $22.60 | $22.76 | $21.48 | 27,531,370 |
| 2016-11-10 | $22.79 | $23.86 | $22.45 | $23.47 | $22.15 | 41,722,920 |
| 2016-11-09 | $22.65 | $23.45 | $22.50 | $22.74 | $21.47 | 29,273,900 |
| 2016-11-08 | $23.19 | $23.40 | $22.22 | $22.86 | $21.58 | 29,821,340 |
| 2016-11-07 | $21.80 | $23.50 | $21.80 | $23.18 | $21.88 | 36,899,920 |
| 2016-11-04 | $22.77 | $23.09 | $21.81 | $22.00 | $20.77 | 31,021,070 |
| 2016-11-03 | $22.77 | $24.16 | $22.41 | $22.80 | $21.52 | 54,311,390 |
| 2016-11-02 | $22.70 | $23.80 | $22.34 | $23.18 | $21.88 | 68,391,210 |
| 2016-11-01 | $20.10 | $22.72 | $20.10 | $22.72 | $21.45 | 59,542,550 |
| 2016-10-31 | $20.53 | $22.23 | $20.31 | $20.65 | $19.49 | 0 |
| 2016-10-28 | $19.67 | $21.50 | $19.30 | $20.96 | $19.79 | 47,278,330 |
| 2016-10-27 | $19.51 | $20.99 | $19.42 | $20.14 | $19.01 | 36,223,270 |
| 2016-10-26 | $20.16 | $20.16 | $19.22 | $19.51 | $18.42 | 21,248,120 |
| 2016-10-25 | $20.32 | $20.61 | $20.05 | $20.20 | $19.07 | 19,275,930 |
| 2016-10-24 | $20.24 | $20.65 | $19.84 | $20.53 | $19.38 | 25,534,180 |
| 2016-10-21 | $20.89 | $21.10 | $19.62 | $20.30 | $19.16 | 28,903,300 |
| 2016-10-20 | $21.05 | $21.32 | $20.40 | $20.73 | $19.57 | 32,482,270 |
| 2016-10-19 | $20.99 | $21.57 | $20.53 | $21.53 | $20.32 | 60,293,260 |
| 2016-10-18 | $19.20 | $20.93 | $19.03 | $20.93 | $19.76 | 62,984,140 |
| 2016-10-17 | $19.22 | $19.63 | $18.88 | $19.03 | $17.96 | 28,175,760 |
| 2016-10-14 | $19.31 | $19.47 | $18.94 | $19.26 | $18.18 | 28,303,190 |
| 2016-10-13 | $19.85 | $20.76 | $19.41 | $19.58 | $18.48 | 40,058,780 |
| 2016-10-12 | $19.68 | $20.44 | $19.55 | $20.09 | $18.96 | 40,653,340 |
| 2016-10-11 | $20.30 | $21.61 | $19.58 | $20.13 | $19.00 | 67,777,520 |
| 2016-10-10 | $18.08 | $20.28 | $17.85 | $20.28 | $19.14 | 55,554,650 |
| 2016-10-07 | $18.44 | $18.44 | $18.44 | $18.44 | $17.41 | 0 |
| 2016-10-06 | $18.44 | $18.44 | $18.44 | $18.44 | $17.41 | 0 |
| 2016-10-05 | $18.44 | $18.44 | $18.44 | $18.44 | $17.41 | 0 |
| 2016-10-04 | $18.44 | $18.44 | $18.44 | $18.44 | $17.41 | 0 |
| 2016-10-03 | $18.44 | $18.44 | $18.44 | $18.44 | $17.41 | 0 |
| 2016-09-30 | $17.36 | $18.65 | $17.02 | $18.44 | $17.41 | 57,649,990 |
| 2016-09-29 | $17.22 | $18.94 | $17.02 | $17.98 | $16.97 | 69,703,520 |
| 2016-09-28 | $17.23 | $17.98 | $17.02 | $17.22 | $16.25 | 63,193,100 |
| 2016-09-27 | $14.68 | $16.38 | $14.57 | $16.38 | $15.46 | 22,311,280 |
| 2016-09-26 | $16.10 | $16.10 | $14.82 | $14.89 | $14.06 | 23,032,310 |
| 2016-09-23 | $16.03 | $16.85 | $15.86 | $16.16 | $15.25 | 31,066,290 |
| 2016-09-22 | $16.19 | $16.20 | $15.83 | $16.07 | $15.17 | 19,910,610 |
| 2016-09-21 | $15.70 | $16.20 | $15.29 | $16.00 | $15.10 | 23,925,150 |
| 2016-09-20 | $15.62 | $16.20 | $15.31 | $15.82 | $14.93 | 28,368,410 |
| 2016-09-19 | $15.69 | $15.80 | $15.20 | $15.29 | $14.43 | 20,966,500 |
| 2016-09-16 | $15.65 | $15.65 | $15.65 | $15.65 | $14.77 | 0 |
| 2016-09-15 | $15.65 | $15.65 | $15.65 | $15.65 | $14.77 | 0 |
| 2016-09-14 | $14.32 | $15.65 | $14.25 | $15.65 | $14.77 | 28,154,700 |
| 2016-09-13 | $14.35 | $14.46 | $14.15 | $14.23 | $13.43 | 8,535,110 |
| 2016-09-12 | $14.80 | $14.80 | $14.14 | $14.16 | $13.37 | 17,620,460 |
| 2016-09-09 | $16.08 | $16.23 | $15.30 | $15.33 | $14.47 | 23,255,760 |
| 2016-09-08 | $15.92 | $16.49 | $15.72 | $16.34 | $15.42 | 27,747,870 |
| 2016-09-07 | $15.86 | $16.26 | $15.71 | $16.00 | $15.10 | 23,777,610 |
| 2016-09-06 | $15.95 | $15.99 | $15.50 | $15.97 | $15.07 | 23,184,530 |
| 2016-09-05 | $16.25 | $16.32 | $15.72 | $15.99 | $15.09 | 27,005,390 |
| 2016-09-02 | $16.45 | $16.60 | $16.03 | $16.24 | $15.33 | 36,102,700 |
| 2016-09-01 | $15.95 | $17.27 | $15.55 | $16.91 | $15.96 | 60,898,710 |
| 2016-08-31 | $14.44 | $15.70 | $14.36 | $15.70 | $14.82 | 35,215,490 |
| 2016-08-30 | $14.51 | $14.58 | $14.24 | $14.27 | $13.47 | 4,901,710 |
| 2016-08-29 | $14.25 | $14.57 | $14.22 | $14.52 | $13.71 | 6,297,280 |
| 2016-08-26 | $14.18 | $14.49 | $14.17 | $14.23 | $13.43 | 7,231,410 |
| 2016-08-25 | $14.56 | $14.56 | $13.80 | $14.10 | $13.31 | 9,502,350 |
| 2016-08-24 | $14.75 | $14.85 | $14.50 | $14.54 | $13.72 | 6,085,240 |
| 2016-08-23 | $14.60 | $14.92 | $14.45 | $14.79 | $13.96 | 8,296,040 |
| 2016-08-22 | $15.47 | $15.47 | $14.71 | $14.76 | $13.93 | 16,401,010 |
| 2016-08-19 | $15.90 | $16.17 | $15.42 | $15.61 | $14.74 | 20,843,400 |
| 2016-08-18 | $15.18 | $16.08 | $15.08 | $16.00 | $15.10 | 29,613,450 |
| 2016-08-17 | $15.49 | $15.66 | $15.06 | $15.18 | $14.33 | 14,368,580 |
| 2016-08-16 | $15.48 | $15.72 | $15.26 | $15.49 | $14.62 | 20,827,790 |
| 2016-08-15 | $15.24 | $16.15 | $15.02 | $15.67 | $14.79 | 27,412,240 |
| 2016-08-12 | $14.95 | $15.39 | $14.88 | $15.25 | $14.40 | 14,879,040 |
| 2016-08-11 | $14.93 | $15.80 | $14.76 | $15.13 | $14.28 | 22,317,470 |
| 2016-08-10 | $16.00 | $16.45 | $15.28 | $15.36 | $14.50 | 29,058,480 |
| 2016-08-09 | $15.88 | $16.06 | $15.50 | $15.96 | $15.07 | 22,575,300 |
| 2016-08-08 | $16.08 | $16.27 | $15.75 | $16.13 | $15.23 | 27,270,530 |
| 2016-08-05 | $15.35 | $16.70 | $15.02 | $16.38 | $15.46 | 46,279,220 |
| 2016-08-04 | $15.36 | $15.87 | $15.07 | $15.28 | $14.42 | 30,320,750 |
| 2016-08-03 | $14.95 | $16.27 | $14.53 | $15.69 | $14.81 | 41,357,800 |
| 2016-08-02 | $14.95 | $15.80 | $14.86 | $15.21 | $14.36 | 41,650,280 |
| 2016-08-01 | $13.50 | $14.84 | $13.36 | $14.84 | $14.01 | 25,753,720 |
| 2016-07-29 | $14.00 | $14.21 | $13.41 | $13.49 | $12.73 | 22,786,450 |
| 2016-07-28 | $14.89 | $14.89 | $13.88 | $14.35 | $13.55 | 28,895,230 |
| 2016-07-27 | $15.00 | $16.00 | $14.61 | $15.17 | $14.32 | 51,616,680 |
| 2016-07-26 | $14.29 | $14.56 | $13.65 | $14.56 | $13.74 | 18,249,690 |
| 2016-07-25 | $13.24 | $13.24 | $13.24 | $13.24 | $12.50 | 698,940 |
| 2016-07-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-11 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-04 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-07-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-30 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-28 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-17 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-16 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-10 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-03 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-02 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-06-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-31 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-30 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-26 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-24 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-23 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-17 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-16 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-11 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-10 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-04 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-03 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-05-02 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-28 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-27 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-26 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-22 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-21 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-20 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-19 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-18 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-15 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-14 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-13 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-12 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-11 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-08 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-07 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-06 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-05 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-04 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-04-01 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-03-31 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-03-30 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-03-29 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-03-28 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-03-25 | $12.05 | $12.05 | $12.05 | $12.05 | $11.37 | 0 |
| 2016-03-24 | $12.22 | $12.88 | $12.01 | $12.05 | $11.37 | 20,837,450 |
| 2016-03-23 | $12.29 | $12.47 | $12.17 | $12.40 | $11.70 | 15,311,630 |
| 2016-03-22 | $12.01 | $12.66 | $11.88 | $12.49 | $11.78 | 22,407,280 |
| 2016-03-21 | $11.98 | $12.37 | $11.91 | $12.20 | $11.51 | 22,554,530 |
| 2016-03-18 | $11.20 | $11.94 | $11.20 | $11.75 | $11.08 | 21,186,150 |
| 2016-03-17 | $10.93 | $11.25 | $10.79 | $11.19 | $10.55 | 12,478,920 |
| 2016-03-16 | $11.29 | $11.38 | $10.74 | $10.79 | $10.18 | 11,290,380 |
| 2016-03-15 | $11.12 | $11.47 | $10.99 | $11.14 | $10.51 | 13,116,040 |
| 2016-03-14 | $10.98 | $11.38 | $10.80 | $11.11 | $10.48 | 12,542,760 |
| 2016-03-11 | $10.60 | $10.91 | $10.40 | $10.69 | $10.08 | 8,543,060 |
| 2016-03-10 | $10.91 | $11.35 | $10.70 | $10.90 | $10.28 | 12,741,580 |
| 2016-03-09 | $11.00 | $11.18 | $10.80 | $10.91 | $10.29 | 10,404,190 |
| 2016-03-08 | $11.38 | $11.49 | $10.58 | $11.40 | $10.75 | 15,260,010 |
| 2016-03-07 | $11.15 | $11.61 | $11.11 | $11.41 | $10.76 | 13,098,570 |
| 2016-03-04 | $11.65 | $11.71 | $10.58 | $10.98 | $10.36 | 20,188,620 |
| 2016-03-03 | $11.98 | $12.30 | $11.68 | $11.75 | $11.08 | 24,471,200 |
| 2016-03-02 | $10.85 | $12.12 | $10.77 | $12.12 | $11.43 | 24,455,230 |
| 2016-03-01 | $10.66 | $11.32 | $10.10 | $11.02 | $10.39 | 18,132,420 |
| 2016-02-29 | $11.75 | $11.84 | $10.73 | $10.73 | $10.12 | 11,269,320 |
| 2016-02-26 | $12.20 | $12.58 | $11.48 | $11.92 | $11.24 | 21,456,680 |
| 2016-02-25 | $13.60 | $13.70 | $12.68 | $12.68 | $11.96 | 21,689,730 |
| 2016-02-24 | $13.19 | $14.70 | $13.11 | $14.09 | $13.29 | 41,961,660 |
| 2016-02-23 | $13.41 | $13.45 | $12.88 | $13.41 | $12.65 | 22,859,050 |
| 2016-02-22 | $13.75 | $14.15 | $13.39 | $13.60 | $12.83 | 32,798,410 |
| 2016-02-19 | $13.00 | $13.56 | $12.75 | $13.51 | $12.74 | 26,006,310 |
| 2016-02-18 | $13.03 | $13.69 | $12.87 | $13.33 | $12.57 | 35,004,770 |
| 2016-02-17 | $13.01 | $13.21 | $12.61 | $13.03 | $12.29 | 30,635,620 |
| 2016-02-16 | $12.99 | $14.19 | $12.83 | $13.41 | $12.65 | 38,604,910 |
| 2016-02-15 | $12.50 | $13.85 | $11.99 | $13.05 | $12.31 | 39,302,860 |
| 2016-02-12 | $12.89 | $12.89 | $12.89 | $12.89 | $12.16 | 0 |
| 2016-02-11 | $12.89 | $12.89 | $12.89 | $12.89 | $12.16 | 0 |
| 2016-02-10 | $12.89 | $12.89 | $12.89 | $12.89 | $12.16 | 0 |
| 2016-02-09 | $12.89 | $12.89 | $12.89 | $12.89 | $12.16 | 0 |
| 2016-02-08 | $12.89 | $12.89 | $12.89 | $12.89 | $12.16 | 0 |
| 2016-02-05 | $12.89 | $12.89 | $12.89 | $12.89 | $12.16 | 4,607,780 |
| 2016-02-04 | $11.33 | $11.72 | $11.33 | $11.72 | $11.05 | 13,377,900 |
| 2016-02-03 | $9.60 | $10.65 | $9.46 | $10.65 | $10.04 | 13,101,700 |
| 2016-02-02 | $9.27 | $9.86 | $9.23 | $9.68 | $9.13 | 11,108,070 |
| 2016-02-01 | $9.50 | $9.60 | $9.02 | $9.22 | $8.70 | 8,115,210 |
| 2016-01-29 | $8.87 | $9.69 | $8.86 | $9.56 | $9.02 | 10,683,380 |
| 2016-01-28 | $9.50 | $9.90 | $9.02 | $9.05 | $8.54 | 12,012,520 |
| 2016-01-27 | $9.88 | $9.96 | $8.89 | $9.46 | $8.92 | 15,530,860 |
| 2016-01-26 | $10.80 | $10.80 | $9.88 | $9.88 | $9.32 | 11,324,560 |
| 2016-01-25 | $10.89 | $11.27 | $10.73 | $10.98 | $10.36 | 10,733,330 |
| 2016-01-22 | $10.62 | $11.05 | $10.20 | $10.87 | $10.25 | 12,925,530 |
| 2016-01-21 | $10.98 | $11.56 | $10.38 | $10.44 | $9.85 | 15,307,340 |
| 2016-01-20 | $11.31 | $11.49 | $10.91 | $11.22 | $10.58 | 17,585,700 |
| 2016-01-19 | $10.99 | $11.70 | $10.96 | $11.59 | $10.93 | 27,526,710 |
| 2016-01-18 | $9.77 | $10.99 | $9.73 | $10.99 | $10.37 | 16,064,470 |
| 2016-01-15 | $10.19 | $10.59 | $9.78 | $9.99 | $9.42 | 13,455,640 |
| 2016-01-14 | $9.43 | $10.41 | $9.43 | $10.38 | $9.79 | 12,655,190 |
| 2016-01-13 | $11.02 | $11.14 | $9.89 | $9.89 | $9.33 | 12,290,330 |
| 2016-01-12 | $10.65 | $11.16 | $10.56 | $10.99 | $10.37 | 11,224,970 |
| 2016-01-11 | $11.78 | $11.78 | $10.81 | $10.81 | $10.20 | 13,221,830 |
| 2016-01-08 | $12.51 | $12.68 | $11.41 | $12.01 | $11.33 | 13,288,950 |
| 2016-01-07 | $13.20 | $13.34 | $12.33 | $12.33 | $11.63 | 3,674,800 |
| 2016-01-06 | $13.38 | $13.92 | $13.08 | $13.70 | $12.92 | 15,996,880 |
| 2016-01-05 | $12.50 | $13.74 | $12.17 | $13.52 | $12.75 | 17,678,830 |
| 2016-01-04 | $14.75 | $14.75 | $13.34 | $13.34 | $12.58 | 14,280,350 |
| 2016-01-01 | $14.82 | $14.82 | $14.82 | $14.82 | $13.98 | 0 |
| 2015-12-31 | $15.10 | $15.51 | $14.79 | $14.82 | $13.98 | 15,227,260 |
| 2015-12-30 | $15.00 | $15.06 | $14.67 | $15.03 | $14.18 | 11,175,550 |
| 2015-12-29 | $14.62 | $14.97 | $14.57 | $14.92 | $14.07 | 11,501,670 |
| 2015-12-28 | $15.60 | $15.60 | $14.56 | $14.59 | $13.76 | 15,380,220 |
| 2015-12-25 | $15.38 | $15.83 | $15.32 | $15.64 | $14.75 | 13,767,380 |
| 2015-12-24 | $15.56 | $15.73 | $14.98 | $15.38 | $14.51 | 15,493,960 |
| 2015-12-23 | $16.35 | $16.38 | $15.36 | $15.57 | $14.69 | 24,040,360 |
| 2015-12-22 | $16.98 | $16.98 | $16.13 | $16.42 | $15.49 | 24,794,040 |
| 2015-12-21 | $16.21 | $17.14 | $16.10 | $16.91 | $15.95 | 33,622,230 |
| 2015-12-18 | $16.23 | $16.46 | $15.96 | $16.32 | $15.39 | 32,477,380 |
| 2015-12-17 | $16.03 | $17.29 | $15.86 | $16.61 | $15.67 | 46,416,680 |
| 2015-12-16 | $16.68 | $16.74 | $15.88 | $15.95 | $15.04 | 33,277,500 |
| 2015-12-15 | $16.18 | $16.72 | $16.00 | $16.69 | $15.74 | 34,810,350 |
| 2015-12-14 | $15.83 | $16.45 | $15.82 | $16.37 | $15.44 | 28,692,680 |
| 2015-12-11 | $16.17 | $16.60 | $15.84 | $16.17 | $15.25 | 33,425,480 |
| 2015-12-10 | $16.85 | $17.65 | $16.05 | $16.56 | $15.62 | 50,380,870 |
| 2015-12-09 | $17.80 | $18.48 | $16.44 | $17.21 | $16.23 | 73,487,880 |
| 2015-12-08 | $17.36 | $18.27 | $16.45 | $18.27 | $17.23 | 61,254,540 |
| 2015-12-07 | $15.15 | $16.61 | $14.50 | $16.61 | $15.67 | 55,261,010 |
| 2015-12-04 | $14.50 | $15.10 | $14.38 | $15.10 | $14.24 | 69,958,030 |
| 2015-12-03 | $13.20 | $13.73 | $13.20 | $13.73 | $12.95 | 9,271,260 |
| 2015-12-02 | $12.80 | $13.00 | $11.94 | $12.48 | $11.77 | 28,864,780 |
| 2015-12-01 | $11.65 | $12.90 | $11.61 | $12.90 | $12.17 | 21,189,480 |
| 2015-11-30 | $11.38 | $11.88 | $10.42 | $11.73 | $11.06 | 14,982,370 |
| 2015-11-27 | $12.05 | $12.65 | $11.07 | $11.37 | $10.72 | 24,075,340 |
| 2015-11-26 | $12.25 | $12.39 | $12.00 | $12.08 | $11.39 | 14,758,090 |
| 2015-11-25 | $11.87 | $12.23 | $11.80 | $12.16 | $11.47 | 13,474,460 |
| 2015-11-24 | $11.78 | $11.93 | $11.57 | $11.87 | $11.20 | 7,920,540 |
| 2015-11-23 | $11.69 | $12.04 | $11.61 | $11.81 | $11.14 | 12,618,820 |
| 2015-11-20 | $11.72 | $11.93 | $11.50 | $11.73 | $11.06 | 12,613,160 |
| 2015-11-19 | $11.51 | $11.73 | $11.35 | $11.70 | $11.04 | 10,778,790 |
| 2015-11-18 | $11.81 | $12.19 | $11.44 | $11.51 | $10.86 | 15,874,110 |
| 2015-11-17 | $12.30 | $12.40 | $11.76 | $11.79 | $11.12 | 20,382,810 |
| 2015-11-16 | $11.50 | $12.09 | $11.43 | $12.02 | $11.34 | 17,130,500 |
| 2015-11-13 | $11.20 | $11.80 | $11.11 | $11.77 | $11.10 | 23,334,020 |
| 2015-11-12 | $11.40 | $11.49 | $11.14 | $11.30 | $10.66 | 13,852,870 |
| 2015-11-11 | $11.46 | $11.56 | $11.24 | $11.45 | $10.80 | 16,610,960 |
| 2015-11-10 | $11.18 | $11.64 | $11.11 | $11.46 | $10.81 | 19,075,340 |
| 2015-11-09 | $10.99 | $11.53 | $10.80 | $11.35 | $10.70 | 23,157,400 |
| 2015-11-06 | $11.30 | $11.60 | $11.17 | $11.21 | $10.57 | 20,833,260 |
| 2015-11-05 | $10.76 | $11.19 | $10.66 | $11.08 | $10.45 | 23,743,460 |
| 2015-11-04 | $10.33 | $10.97 | $10.23 | $10.87 | $10.25 | 18,595,930 |
| 2015-11-03 | $10.20 | $10.45 | $10.05 | $10.22 | $9.64 | 12,417,500 |
| 2015-11-02 | $10.20 | $10.61 | $10.03 | $10.04 | $9.47 | 16,294,210 |
| 2015-10-30 | $11.10 | $11.20 | $10.62 | $10.66 | $10.05 | 26,590,850 |
| 2015-10-29 | $10.00 | $10.91 | $10.00 | $10.91 | $10.29 | 16,837,260 |
| 2015-10-28 | $10.21 | $10.40 | $9.85 | $9.92 | $9.36 | 11,874,200 |
| 2015-10-27 | $10.28 | $10.41 | $9.66 | $10.28 | $9.70 | 12,518,240 |
| 2015-10-26 | $10.29 | $10.64 | $10.00 | $10.41 | $9.82 | 18,019,620 |
| 2015-10-23 | $9.70 | $10.30 | $9.66 | $10.14 | $9.56 | 16,709,440 |
| 2015-10-22 | $9.36 | $9.72 | $9.22 | $9.65 | $9.10 | 13,938,620 |
| 2015-10-21 | $10.39 | $10.59 | $9.37 | $9.37 | $8.84 | 20,081,500 |
| 2015-10-20 | $10.30 | $10.50 | $10.18 | $10.41 | $9.82 | 13,362,480 |
| 2015-10-19 | $10.51 | $10.69 | $10.18 | $10.27 | $9.69 | 18,130,570 |
| 2015-10-16 | $10.30 | $11.00 | $9.92 | $10.59 | $9.99 | 25,248,800 |
| 2015-10-15 | $10.00 | $10.28 | $9.89 | $10.22 | $9.64 | 21,925,570 |
| 2015-10-14 | $9.70 | $10.28 | $9.50 | $9.93 | $9.37 | 26,240,120 |
| 2015-10-13 | $9.40 | $9.95 | $9.30 | $9.79 | $9.23 | 16,588,640 |
| 2015-10-12 | $9.10 | $9.71 | $9.03 | $9.52 | $8.98 | 17,625,680 |
| 2015-10-09 | $8.94 | $9.15 | $8.83 | $9.06 | $8.55 | 13,781,030 |
| 2015-10-08 | $8.83 | $9.04 | $8.73 | $8.98 | $8.47 | 13,026,020 |
| 2015-10-07 | $8.51 | $8.51 | $8.51 | $8.51 | $8.03 | 0 |
| 2015-10-06 | $8.51 | $8.51 | $8.51 | $8.51 | $8.03 | 0 |
| 2015-10-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.03 | 0 |
| 2015-10-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.03 | 0 |
| 2015-10-01 | $8.51 | $8.51 | $8.51 | $8.51 | $8.03 | 0 |
| 2015-09-30 | $8.55 | $8.79 | $8.48 | $8.51 | $8.03 | 10,287,060 |
| 2015-09-29 | $8.65 | $8.75 | $8.38 | $8.50 | $8.02 | 11,065,830 |
| 2015-09-28 | $8.55 | $9.10 | $8.43 | $8.89 | $8.38 | 12,434,170 |
| 2015-09-25 | $9.35 | $9.36 | $8.41 | $8.56 | $8.07 | 22,425,690 |
| 2015-09-24 | $8.38 | $9.13 | $8.35 | $9.13 | $8.61 | 16,521,330 |
| 2015-09-23 | $8.34 | $8.48 | $8.23 | $8.30 | $7.83 | 10,093,040 |
| 2015-09-22 | $8.50 | $8.78 | $8.43 | $8.57 | $8.08 | 14,400,980 |
| 2015-09-21 | $8.02 | $8.47 | $7.92 | $8.46 | $7.98 | 10,814,820 |
| 2015-09-18 | $8.18 | $8.29 | $8.01 | $8.13 | $7.67 | 8,305,550 |
| 2015-09-17 | $8.45 | $8.70 | $8.05 | $8.09 | $7.63 | 16,580,810 |
| 2015-09-16 | $7.70 | $8.43 | $7.68 | $8.37 | $7.89 | 16,832,530 |
| 2015-09-15 | $7.99 | $8.30 | $7.66 | $7.66 | $7.22 | 20,844,120 |
| 2015-09-14 | $9.60 | $10.09 | $8.42 | $8.51 | $8.03 | 34,394,740 |
| 2015-09-11 | $8.58 | $9.17 | $8.56 | $9.17 | $8.65 | 16,134,050 |
| 2015-09-10 | $8.52 | $8.67 | $8.30 | $8.34 | $7.87 | 9,918,950 |
| 2015-09-09 | $8.33 | $8.71 | $8.30 | $8.66 | $8.17 | 15,957,730 |
| 2015-09-08 | $7.90 | $8.38 | $7.79 | $8.33 | $7.86 | 11,177,560 |
| 2015-09-07 | $7.72 | $8.09 | $7.66 | $7.79 | $7.35 | 10,283,620 |
| 2015-09-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2015-09-03 | $7.48 | $7.48 | $7.48 | $7.48 | $7.05 | 0 |
| 2015-09-02 | $7.60 | $8.19 | $7.21 | $7.48 | $7.05 | 11,847,440 |
| 2015-09-01 | $8.29 | $8.54 | $7.81 | $7.95 | $7.50 | 14,915,450 |
| 2015-08-31 | $8.70 | $8.70 | $8.23 | $8.24 | $7.77 | 13,172,520 |
| 2015-08-28 | $8.19 | $8.83 | $8.10 | $8.81 | $8.31 | 18,168,540 |
Zhejiang Dongri Company Ltd (600113) News Headlines
Recent Zhejiang Dongri Company Ltd (600113) News
Similar Companies to Zhejiang Dongri Company Ltd (600113) 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 | -- | -- | -- |