CCS Supply Chain Management Company Ltd (600180) Exchange: SHG
Data as of July 10, 2025
$4.44 ($0.01) 0.23%
CCS Supply Chain Management Company Ltd - Daily Information
Click for more stock information on CCS Supply Chain Management Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $4.44 |
| Previous Close | $4.44 |
| High | $4.45 |
| Low | $4.40 |
| Adjusted Open | $4.44 |
| Previous Adjusted Close | $4.44 |
| Adjusted High | $4.45 |
| Adjusted Low | $4.40 |
About CCS Supply Chain Management Company Ltd (600180)
CCS Supply Chain Management Co., Ltd is a China-based operator mainly engaged in the coal wholesale. The Company primarily involves in the directed sale of blending and processing coal. In addition, it is involved in the supply chain management services and supply chain financial services. Through its subsidiaries, the Company engages in the coal procurement and sales, as well as coal product sales.
Invest in CCS Supply Chain Management Company Ltd (600180)
Historical Stock Data for CCS Supply Chain Management Company Ltd (600180)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $4.44 | $4.45 | $4.40 | $4.44 | $4.44 | 12,377,800 |
| 2025-06-27 | $4.43 | $4.47 | $4.42 | $4.43 | $4.43 | 12,626,500 |
| 2025-06-26 | $4.43 | $4.47 | $4.39 | $4.42 | $4.42 | 14,131,400 |
| 2025-06-25 | $4.43 | $4.44 | $4.38 | $4.43 | $4.43 | 13,184,100 |
| 2025-06-24 | $4.40 | $4.45 | $4.34 | $4.43 | $4.43 | 16,637,400 |
| 2025-06-23 | $4.24 | $4.42 | $4.23 | $4.42 | $4.42 | 22,095,590 |
| 2025-06-20 | $4.24 | $4.29 | $4.23 | $4.26 | $4.26 | 9,748,790 |
| 2025-06-19 | $4.35 | $4.37 | $4.23 | $4.25 | $4.25 | 18,127,400 |
| 2025-06-18 | $4.45 | $4.46 | $4.36 | $4.37 | $4.37 | 13,975,300 |
| 2025-06-17 | $4.43 | $4.48 | $4.41 | $4.47 | $4.47 | 14,194,380 |
| 2025-06-13 | $4.46 | $4.48 | $4.37 | $4.38 | $4.38 | 16,556,880 |
| 2025-06-12 | $4.53 | $4.54 | $4.45 | $4.48 | $4.48 | 17,748,300 |
| 2025-06-11 | $4.50 | $4.59 | $4.49 | $4.55 | $4.55 | 22,333,500 |
| 2025-06-10 | $4.54 | $4.54 | $4.43 | $4.51 | $4.51 | 19,364,100 |
| 2025-06-09 | $4.53 | $4.54 | $4.51 | $4.54 | $4.54 | 15,424,910 |
| 2025-06-06 | $4.52 | $4.56 | $4.51 | $4.52 | $4.52 | 12,604,810 |
| 2025-06-05 | $4.58 | $4.59 | $4.50 | $4.53 | $4.53 | 16,069,100 |
| 2025-06-04 | $4.55 | $4.65 | $4.52 | $4.59 | $4.59 | 24,314,500 |
| 2025-06-03 | $4.50 | $4.59 | $4.48 | $4.56 | $4.56 | 21,209,600 |
| 2025-05-30 | $4.56 | $4.61 | $4.48 | $4.51 | $4.51 | 23,190,800 |
| 2025-05-29 | $4.44 | $4.61 | $4.42 | $4.59 | $4.59 | 36,887,900 |
| 2025-05-28 | $4.42 | $4.57 | $4.41 | $4.44 | $4.44 | 18,975,400 |
| 2025-05-27 | $4.38 | $4.43 | $4.35 | $4.43 | $4.43 | 16,558,300 |
| 2025-05-26 | $4.35 | $4.39 | $4.29 | $4.38 | $4.38 | 14,205,500 |
| 2025-05-23 | $4.38 | $4.42 | $4.31 | $4.31 | $4.31 | 19,175,500 |
| 2025-05-22 | $4.46 | $4.48 | $4.38 | $4.40 | $4.40 | 26,612,600 |
| 2025-05-21 | $4.52 | $4.54 | $4.47 | $4.48 | $4.48 | 21,598,800 |
| 2025-05-20 | $4.52 | $4.57 | $4.46 | $4.54 | $4.54 | 26,242,400 |
| 2025-05-19 | $4.49 | $4.59 | $4.47 | $4.54 | $4.54 | 24,637,200 |
| 2025-05-16 | $4.50 | $4.57 | $4.47 | $4.49 | $4.49 | 29,138,400 |
| 2025-05-15 | $4.68 | $4.70 | $4.54 | $4.54 | $4.54 | 54,707,800 |
| 2025-05-14 | $4.44 | $4.76 | $4.41 | $4.68 | $4.68 | 78,002,850 |
| 2025-05-13 | $4.50 | $4.52 | $4.42 | $4.43 | $4.43 | 23,589,340 |
| 2025-05-12 | $4.39 | $4.45 | $4.36 | $4.45 | $4.45 | 23,954,230 |
| 2025-05-09 | $4.45 | $4.48 | $4.38 | $4.39 | $4.39 | 17,742,810 |
| 2025-05-08 | $4.46 | $4.55 | $4.45 | $4.46 | $4.46 | 28,125,310 |
| 2025-05-07 | $4.45 | $4.53 | $4.39 | $4.43 | $4.43 | 28,709,290 |
| 2025-05-06 | $4.29 | $4.40 | $4.28 | $4.39 | $4.39 | 23,700,700 |
| 2025-04-30 | $4.34 | $4.34 | $4.25 | $4.27 | $4.27 | 18,758,100 |
| 2025-04-29 | $4.23 | $4.33 | $4.23 | $4.30 | $4.30 | 20,765,570 |
| 2025-04-28 | $4.42 | $4.43 | $4.26 | $4.26 | $4.26 | 32,882,200 |
| 2025-04-25 | $4.39 | $4.50 | $4.38 | $4.43 | $4.43 | 28,633,280 |
| 2025-04-24 | $4.49 | $4.53 | $4.38 | $4.39 | $4.39 | 37,020,890 |
| 2025-04-23 | $4.55 | $4.63 | $4.49 | $4.50 | $4.50 | 43,092,600 |
| 2025-04-22 | $4.55 | $4.68 | $4.55 | $4.59 | $4.59 | 59,730,850 |
| 2025-04-21 | $4.49 | $4.59 | $4.42 | $4.54 | $4.54 | 46,024,800 |
| 2025-04-18 | $4.54 | $4.65 | $4.48 | $4.48 | $4.48 | 51,473,930 |
| 2025-04-17 | $4.71 | $4.72 | $4.55 | $4.57 | $4.57 | 69,652,750 |
| 2025-04-16 | $4.66 | $4.96 | $4.60 | $4.67 | $4.67 | 88,319,770 |
| 2025-04-15 | $5.25 | $5.29 | $4.90 | $4.90 | $4.90 | 121,429,450 |
| 2025-04-14 | $5.20 | $5.68 | $5.20 | $5.44 | $5.44 | 178,744,840 |
| 2025-04-11 | $6.06 | $6.06 | $5.75 | $5.78 | $5.78 | 219,265,690 |
| 2025-04-10 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 9,910,920 |
| 2025-04-09 | $4.80 | $5.01 | $4.80 | $5.01 | $5.01 | 47,833,300 |
| 2025-04-08 | $4.14 | $4.55 | $4.14 | $4.55 | $4.55 | 65,763,110 |
| 2025-04-07 | $4.09 | $4.20 | $3.87 | $4.14 | $4.14 | 29,370,820 |
| 2025-04-03 | $4.13 | $4.27 | $4.12 | $4.25 | $4.25 | 10,272,700 |
| 2025-04-02 | $4.20 | $4.23 | $4.14 | $4.16 | $4.16 | 5,712,190 |
| 2025-04-01 | $4.13 | $4.25 | $4.12 | $4.20 | $4.20 | 9,128,140 |
| 2025-03-31 | $4.21 | $4.21 | $4.08 | $4.14 | $4.14 | 8,095,960 |
| 2025-03-28 | $4.33 | $4.35 | $4.20 | $4.22 | $4.22 | 8,184,900 |
| 2025-03-27 | $4.39 | $4.39 | $4.29 | $4.32 | $4.32 | 5,694,300 |
| 2025-03-26 | $4.34 | $4.41 | $4.31 | $4.38 | $4.38 | 7,956,480 |
| 2025-03-25 | $4.29 | $4.36 | $4.26 | $4.34 | $4.34 | 8,668,500 |
| 2025-03-24 | $4.39 | $4.39 | $4.23 | $4.29 | $4.29 | 9,449,700 |
| 2025-03-21 | $4.38 | $4.44 | $4.36 | $4.40 | $4.40 | 11,355,200 |
| 2025-03-20 | $4.32 | $4.39 | $4.32 | $4.37 | $4.37 | 7,876,200 |
| 2025-03-19 | $4.37 | $4.38 | $4.32 | $4.34 | $4.34 | 6,444,000 |
| 2025-03-18 | $4.41 | $4.41 | $4.35 | $4.36 | $4.36 | 6,988,500 |
| 2025-03-17 | $4.34 | $4.41 | $4.33 | $4.38 | $4.38 | 9,565,700 |
| 2025-03-14 | $4.25 | $4.34 | $4.24 | $4.34 | $4.34 | 9,671,900 |
| 2025-03-13 | $4.26 | $4.29 | $4.20 | $4.26 | $4.26 | 8,015,100 |
| 2025-03-12 | $4.24 | $4.35 | $4.23 | $4.27 | $4.27 | 11,949,520 |
| 2025-03-11 | $4.17 | $4.24 | $4.13 | $4.24 | $4.24 | 7,175,070 |
| 2025-03-10 | $4.12 | $4.21 | $4.11 | $4.19 | $4.19 | 9,184,300 |
| 2025-03-07 | $4.16 | $4.19 | $4.10 | $4.13 | $4.13 | 7,723,300 |
| 2025-03-06 | $4.09 | $4.19 | $4.07 | $4.17 | $4.17 | 10,019,600 |
| 2025-03-05 | $4.14 | $4.15 | $4.04 | $4.08 | $4.08 | 10,641,740 |
| 2025-03-04 | $4.13 | $4.20 | $4.10 | $4.15 | $4.15 | 5,964,030 |
| 2025-03-03 | $4.12 | $4.23 | $4.12 | $4.14 | $4.14 | 8,572,500 |
| 2025-02-28 | $4.20 | $4.22 | $4.11 | $4.12 | $4.12 | 6,988,080 |
| 2025-02-27 | $4.22 | $4.25 | $4.14 | $4.21 | $4.21 | 7,565,540 |
| 2025-02-26 | $4.10 | $4.22 | $4.09 | $4.22 | $4.22 | 10,361,700 |
| 2025-02-25 | $4.12 | $4.18 | $4.09 | $4.10 | $4.10 | 7,770,080 |
| 2025-02-24 | $4.09 | $4.17 | $4.06 | $4.16 | $4.16 | 9,138,970 |
| 2025-02-20 | $4.15 | $4.17 | $4.11 | $4.15 | $4.15 | 6,783,300 |
| 2025-02-19 | $4.12 | $4.15 | $4.10 | $4.14 | $4.14 | 5,555,500 |
| 2025-02-18 | $4.25 | $4.26 | $4.09 | $4.11 | $4.11 | 7,684,700 |
| 2025-02-17 | $4.19 | $4.27 | $4.16 | $4.24 | $4.24 | 8,180,200 |
| 2025-02-14 | $4.19 | $4.20 | $4.14 | $4.16 | $4.16 | 6,895,900 |
| 2025-02-13 | $4.20 | $4.24 | $4.18 | $4.18 | $4.18 | 6,822,380 |
| 2025-02-12 | $4.18 | $4.21 | $4.15 | $4.20 | $4.20 | 6,413,100 |
| 2025-02-11 | $4.23 | $4.24 | $4.14 | $4.18 | $4.18 | 7,309,200 |
| 2025-02-10 | $4.14 | $4.23 | $4.14 | $4.22 | $4.22 | 7,571,910 |
| 2025-02-07 | $4.12 | $4.20 | $4.11 | $4.16 | $4.16 | 9,893,300 |
| 2025-02-06 | $4.07 | $4.12 | $4.00 | $4.11 | $4.11 | 8,698,300 |
| 2025-02-05 | $4.06 | $4.11 | $4.03 | $4.07 | $4.07 | 5,982,200 |
| 2025-01-27 | $4.05 | $4.16 | $4.03 | $4.04 | $4.04 | 7,539,490 |
| 2025-01-24 | $3.98 | $4.01 | $3.94 | $4.01 | $4.01 | 7,052,750 |
| 2025-01-23 | $3.98 | $4.08 | $3.98 | $3.99 | $3.99 | 7,620,400 |
| 2025-01-22 | $4.05 | $4.05 | $3.94 | $3.96 | $3.96 | 7,568,100 |
| 2025-01-21 | $4.16 | $4.18 | $4.03 | $4.04 | $4.04 | 7,519,300 |
| 2025-01-20 | $4.12 | $4.18 | $4.07 | $4.16 | $4.16 | 8,838,580 |
| 2025-01-17 | $4.12 | $4.16 | $4.10 | $4.15 | $4.15 | 5,134,300 |
| 2025-01-16 | $4.15 | $4.22 | $4.12 | $4.16 | $4.16 | 6,710,140 |
| 2025-01-15 | $4.16 | $4.17 | $4.07 | $4.14 | $4.14 | 6,237,230 |
| 2025-01-14 | $3.95 | $4.11 | $3.95 | $4.11 | $4.11 | 9,217,070 |
| 2025-01-13 | $3.90 | $3.98 | $3.87 | $3.97 | $3.97 | 6,117,640 |
| 2025-01-09 | $4.12 | $4.13 | $4.08 | $4.09 | $4.09 | 5,712,940 |
| 2025-01-08 | $4.11 | $4.17 | $4.02 | $4.14 | $4.14 | 8,445,380 |
| 2025-01-07 | $4.10 | $4.16 | $4.06 | $4.16 | $4.16 | 5,885,500 |
| 2025-01-06 | $4.13 | $4.13 | $3.96 | $4.12 | $4.12 | 7,144,500 |
| 2025-01-03 | $4.25 | $4.27 | $4.05 | $4.07 | $4.07 | 9,998,250 |
| 2025-01-02 | $4.29 | $4.37 | $4.19 | $4.24 | $4.24 | 8,181,010 |
| 2024-12-31 | $4.38 | $4.42 | $4.27 | $4.30 | $4.30 | 8,433,900 |
| 2024-12-30 | $4.46 | $4.46 | $4.34 | $4.39 | $4.39 | 9,581,570 |
| 2024-12-27 | $4.41 | $4.50 | $4.39 | $4.47 | $4.47 | 8,775,000 |
| 2024-12-26 | $4.39 | $4.45 | $4.39 | $4.40 | $4.40 | 6,615,300 |
| 2024-12-25 | $4.45 | $4.49 | $4.33 | $4.41 | $4.41 | 9,839,450 |
| 2024-12-24 | $4.58 | $4.58 | $4.42 | $4.49 | $4.49 | 11,342,200 |
| 2024-12-23 | $4.65 | $4.66 | $4.39 | $4.40 | $4.40 | 14,038,500 |
| 2024-12-20 | $4.64 | $4.69 | $4.62 | $4.65 | $4.65 | 8,428,500 |
| 2024-12-19 | $4.60 | $4.67 | $4.54 | $4.65 | $4.65 | 12,305,940 |
| 2024-12-18 | $4.72 | $4.79 | $4.66 | $4.69 | $4.69 | 11,741,760 |
| 2024-12-17 | $5.01 | $5.05 | $4.71 | $4.74 | $4.74 | 16,411,720 |
| 2024-12-16 | $5.01 | $5.15 | $4.98 | $5.01 | $5.01 | 16,315,300 |
| 2024-12-13 | $5.19 | $5.24 | $4.98 | $5.00 | $5.00 | 19,351,710 |
| 2024-12-12 | $5.10 | $5.18 | $5.03 | $5.17 | $5.17 | 17,360,690 |
| 2024-12-11 | $5.03 | $5.12 | $4.98 | $5.11 | $5.11 | 17,985,100 |
| 2024-12-10 | $5.12 | $5.17 | $5.00 | $5.01 | $5.01 | 17,647,600 |
| 2024-12-09 | $5.03 | $5.15 | $4.95 | $5.00 | $5.00 | 19,170,230 |
| 2024-12-06 | $4.92 | $5.05 | $4.89 | $5.03 | $5.03 | 19,862,230 |
| 2024-12-05 | $4.85 | $5.01 | $4.83 | $4.93 | $4.93 | 20,800,470 |
| 2024-12-04 | $5.03 | $5.04 | $4.85 | $4.87 | $4.87 | 17,526,190 |
| 2024-12-03 | $5.12 | $5.12 | $4.97 | $5.06 | $5.06 | 21,762,500 |
| 2024-12-02 | $5.04 | $5.21 | $5.00 | $5.11 | $5.11 | 31,692,170 |
| 2024-11-29 | $4.82 | $5.10 | $4.82 | $5.00 | $5.00 | 31,219,890 |
| 2024-11-28 | $4.90 | $5.02 | $4.83 | $4.85 | $4.85 | 19,571,420 |
| 2024-11-27 | $4.70 | $4.83 | $4.60 | $4.82 | $4.82 | 16,369,090 |
| 2024-11-26 | $4.73 | $4.92 | $4.71 | $4.74 | $4.74 | 17,327,040 |
| 2024-11-25 | $4.63 | $4.90 | $4.59 | $4.80 | $4.80 | 26,180,480 |
| 2024-11-22 | $4.90 | $5.03 | $4.67 | $4.69 | $4.69 | 26,436,830 |
| 2024-11-21 | $5.00 | $5.03 | $4.86 | $4.90 | $4.90 | 38,680,770 |
| 2024-11-20 | $4.74 | $5.20 | $4.67 | $5.06 | $5.06 | 57,148,850 |
| 2024-11-19 | $4.63 | $4.80 | $4.58 | $4.73 | $4.73 | 21,334,060 |
| 2024-11-18 | $4.56 | $4.75 | $4.55 | $4.61 | $4.61 | 23,168,520 |
| 2024-11-15 | $4.52 | $4.59 | $4.47 | $4.48 | $4.48 | 9,505,800 |
| 2024-11-14 | $4.66 | $4.66 | $4.49 | $4.51 | $4.51 | 10,201,080 |
| 2024-11-13 | $4.64 | $4.72 | $4.56 | $4.66 | $4.66 | 12,979,300 |
| 2024-11-12 | $4.70 | $4.72 | $4.58 | $4.63 | $4.63 | 13,553,800 |
| 2024-11-11 | $4.67 | $4.69 | $4.57 | $4.65 | $4.65 | 12,000,830 |
| 2024-11-08 | $4.75 | $4.78 | $4.60 | $4.64 | $4.64 | 18,079,270 |
| 2024-11-07 | $4.52 | $4.72 | $4.47 | $4.70 | $4.70 | 21,041,100 |
| 2024-11-06 | $4.45 | $4.54 | $4.41 | $4.52 | $4.52 | 12,450,300 |
| 2024-11-05 | $4.35 | $4.47 | $4.33 | $4.46 | $4.46 | 10,813,270 |
| 2024-11-04 | $4.32 | $4.34 | $4.27 | $4.34 | $4.34 | 8,430,680 |
| 2024-11-01 | $4.48 | $4.50 | $4.31 | $4.31 | $4.31 | 11,000,450 |
| 2024-10-31 | $4.40 | $4.52 | $4.38 | $4.48 | $4.48 | 11,911,280 |
| 2024-10-30 | $4.39 | $4.46 | $4.37 | $4.40 | $4.40 | 8,573,000 |
| 2024-10-29 | $4.59 | $4.59 | $4.40 | $4.42 | $4.42 | 15,781,500 |
| 2024-10-28 | $4.45 | $4.65 | $4.45 | $4.63 | $4.63 | 15,311,010 |
| 2024-10-25 | $4.34 | $4.45 | $4.33 | $4.45 | $4.45 | 9,856,100 |
| 2024-10-24 | $4.36 | $4.36 | $4.30 | $4.33 | $4.33 | 6,036,550 |
| 2024-10-23 | $4.35 | $4.41 | $4.32 | $4.36 | $4.36 | 9,381,300 |
| 2024-10-22 | $4.23 | $4.33 | $4.21 | $4.33 | $4.33 | 8,447,300 |
| 2024-10-21 | $4.25 | $4.28 | $4.22 | $4.24 | $4.24 | 8,493,070 |
| 2024-10-18 | $4.18 | $4.32 | $4.13 | $4.25 | $4.25 | 12,109,610 |
| 2024-10-17 | $4.32 | $4.36 | $4.18 | $4.19 | $4.19 | 10,963,350 |
| 2024-10-16 | $4.20 | $4.54 | $4.18 | $4.35 | $4.35 | 14,073,060 |
| 2024-10-15 | $4.32 | $4.34 | $4.25 | $4.25 | $4.25 | 7,833,730 |
| 2024-10-14 | $4.26 | $4.32 | $4.20 | $4.31 | $4.31 | 9,712,250 |
| 2024-10-11 | $4.37 | $4.41 | $4.21 | $4.26 | $4.26 | 10,463,630 |
| 2024-10-10 | $4.34 | $4.47 | $4.25 | $4.38 | $4.38 | 20,812,420 |
| 2024-10-09 | $4.72 | $4.75 | $4.37 | $4.37 | $4.37 | 28,038,950 |
| 2024-10-08 | $5.03 | $5.04 | $4.58 | $4.85 | $4.85 | 32,598,390 |
| 2024-09-30 | $4.34 | $4.58 | $4.22 | $4.58 | $4.58 | 28,467,420 |
| 2024-09-27 | $4.10 | $4.19 | $4.04 | $4.16 | $4.16 | 9,714,360 |
| 2024-09-26 | $3.91 | $4.04 | $3.90 | $4.04 | $4.04 | 12,889,630 |
| 2024-09-25 | $3.77 | $4.01 | $3.77 | $3.91 | $3.91 | 15,032,330 |
| 2024-09-24 | $3.62 | $3.76 | $3.61 | $3.76 | $3.76 | 8,165,500 |
| 2024-09-23 | $3.57 | $3.62 | $3.54 | $3.61 | $3.61 | 4,599,900 |
| 2024-09-20 | $3.58 | $3.59 | $3.55 | $3.58 | $3.58 | 3,872,600 |
| 2024-09-19 | $3.45 | $3.58 | $3.45 | $3.57 | $3.57 | 5,373,000 |
| 2024-09-18 | $3.51 | $3.51 | $3.38 | $3.45 | $3.45 | 3,310,970 |
| 2024-09-13 | $3.51 | $3.54 | $3.47 | $3.48 | $3.48 | 3,186,300 |
| 2024-09-12 | $3.49 | $3.55 | $3.48 | $3.51 | $3.51 | 3,364,000 |
| 2024-09-11 | $3.50 | $3.53 | $3.47 | $3.49 | $3.49 | 2,890,100 |
| 2024-09-10 | $3.54 | $3.55 | $3.45 | $3.52 | $3.52 | 4,448,100 |
| 2024-09-09 | $3.55 | $3.59 | $3.50 | $3.54 | $3.54 | 3,654,900 |
| 2024-09-06 | $3.57 | $3.60 | $3.54 | $3.55 | $3.55 | 3,326,200 |
| 2024-09-05 | $3.54 | $3.58 | $3.54 | $3.57 | $3.57 | 3,452,500 |
| 2024-09-04 | $3.58 | $3.59 | $3.54 | $3.54 | $3.54 | 3,325,400 |
| 2024-09-03 | $3.61 | $3.66 | $3.58 | $3.58 | $3.58 | 4,727,060 |
| 2024-09-02 | $3.66 | $3.70 | $3.61 | $3.63 | $3.63 | 3,617,500 |
| 2024-08-30 | $3.59 | $3.72 | $3.59 | $3.67 | $3.67 | 5,065,500 |
| 2024-08-29 | $3.58 | $3.62 | $3.51 | $3.61 | $3.61 | 3,893,700 |
| 2024-08-28 | $3.54 | $3.60 | $3.49 | $3.58 | $3.58 | 3,242,300 |
| 2024-08-27 | $3.59 | $3.61 | $3.53 | $3.54 | $3.54 | 3,262,300 |
| 2024-08-26 | $3.50 | $3.63 | $3.49 | $3.61 | $3.61 | 4,919,900 |
| 2024-08-23 | $3.56 | $3.58 | $3.47 | $3.51 | $3.51 | 5,473,500 |
| 2024-08-22 | $3.66 | $3.67 | $3.55 | $3.57 | $3.57 | 3,449,170 |
| 2024-08-21 | $3.70 | $3.72 | $3.63 | $3.64 | $3.64 | 2,936,700 |
| 2024-08-20 | $3.78 | $3.81 | $3.69 | $3.70 | $3.70 | 4,485,200 |
| 2024-08-19 | $3.79 | $3.84 | $3.75 | $3.81 | $3.81 | 4,042,450 |
| 2024-08-16 | $3.81 | $3.83 | $3.77 | $3.78 | $3.78 | 2,713,300 |
| 2024-08-15 | $3.78 | $3.83 | $3.74 | $3.81 | $3.81 | 2,995,070 |
| 2024-08-14 | $3.82 | $3.82 | $3.77 | $3.78 | $3.78 | 2,388,700 |
| 2024-08-13 | $3.78 | $3.82 | $3.74 | $3.81 | $3.81 | 2,999,220 |
| 2024-08-12 | $3.81 | $3.84 | $3.77 | $3.78 | $3.78 | 2,519,700 |
| 2024-08-09 | $3.86 | $3.89 | $3.82 | $3.82 | $3.82 | 2,741,100 |
| 2024-08-08 | $3.83 | $3.86 | $3.79 | $3.85 | $3.85 | 3,252,300 |
| 2024-08-07 | $3.82 | $3.85 | $3.80 | $3.82 | $3.82 | 3,038,100 |
| 2024-08-06 | $3.82 | $3.85 | $3.79 | $3.84 | $3.84 | 3,410,500 |
| 2024-08-05 | $3.82 | $3.89 | $3.77 | $3.78 | $3.78 | 5,303,500 |
| 2024-08-02 | $3.85 | $3.90 | $3.83 | $3.84 | $3.84 | 4,607,900 |
| 2024-08-01 | $3.88 | $3.91 | $3.85 | $3.86 | $3.86 | 4,368,700 |
| 2024-07-31 | $3.79 | $3.89 | $3.78 | $3.88 | $3.88 | 5,737,600 |
| 2024-07-30 | $3.77 | $3.79 | $3.75 | $3.79 | $3.79 | 3,548,600 |
| 2024-07-29 | $3.72 | $3.76 | $3.69 | $3.75 | $3.75 | 3,591,400 |
| 2024-07-26 | $3.66 | $3.72 | $3.66 | $3.71 | $3.71 | 3,328,360 |
| 2024-07-25 | $3.61 | $3.69 | $3.55 | $3.67 | $3.67 | 4,234,030 |
| 2024-07-24 | $3.66 | $3.66 | $3.58 | $3.61 | $3.61 | 5,160,940 |
| 2024-07-23 | $3.70 | $3.78 | $3.65 | $3.67 | $3.67 | 5,697,600 |
| 2024-07-22 | $3.70 | $3.70 | $3.64 | $3.68 | $3.68 | 2,653,200 |
| 2024-07-19 | $3.72 | $3.72 | $3.64 | $3.69 | $3.69 | 3,033,600 |
| 2024-07-18 | $3.71 | $3.73 | $3.64 | $3.71 | $3.71 | 3,979,000 |
| 2024-07-17 | $3.74 | $3.80 | $3.70 | $3.74 | $3.74 | 4,939,130 |
| 2024-07-16 | $3.79 | $3.80 | $3.72 | $3.73 | $3.73 | 3,173,790 |
| 2024-07-15 | $3.83 | $3.85 | $3.76 | $3.78 | $3.78 | 2,642,500 |
| 2024-07-12 | $3.83 | $3.88 | $3.78 | $3.82 | $3.82 | 3,883,300 |
| 2024-07-11 | $3.72 | $3.83 | $3.72 | $3.82 | $3.82 | 5,978,200 |
| 2024-07-10 | $3.72 | $3.76 | $3.66 | $3.67 | $3.67 | 3,813,100 |
| 2024-07-09 | $3.69 | $3.74 | $3.60 | $3.73 | $3.73 | 5,186,300 |
| 2024-07-08 | $3.85 | $3.86 | $3.75 | $3.76 | $3.76 | 3,913,000 |
| 2024-07-05 | $3.81 | $3.88 | $3.78 | $3.87 | $3.87 | 4,262,980 |
| 2024-07-04 | $3.99 | $3.99 | $3.81 | $3.83 | $3.83 | 4,833,000 |
| 2024-07-03 | $3.92 | $3.98 | $3.89 | $3.97 | $3.97 | 6,773,240 |
| 2024-07-02 | $3.86 | $3.92 | $3.85 | $3.90 | $3.90 | 5,456,000 |
| 2024-07-01 | $3.80 | $3.86 | $3.76 | $3.84 | $3.84 | 5,155,200 |
| 2024-06-28 | $3.81 | $3.86 | $3.79 | $3.81 | $3.81 | 4,333,600 |
| 2024-06-27 | $3.86 | $3.89 | $3.80 | $3.81 | $3.81 | 4,322,880 |
| 2024-06-26 | $3.76 | $3.90 | $3.74 | $3.88 | $3.88 | 5,855,270 |
| 2024-06-25 | $3.70 | $3.78 | $3.67 | $3.75 | $3.75 | 6,200,780 |
| 2024-06-24 | $3.83 | $3.85 | $3.66 | $3.70 | $3.70 | 6,809,960 |
| 2024-06-21 | $3.85 | $3.91 | $3.81 | $3.86 | $3.86 | 4,218,100 |
| 2024-06-20 | $3.95 | $3.97 | $3.82 | $3.83 | $3.83 | 5,671,670 |
| 2024-06-19 | $3.96 | $3.99 | $3.94 | $3.95 | $3.95 | 3,289,200 |
| 2024-06-18 | $3.93 | $3.98 | $3.92 | $3.96 | $3.96 | 3,983,870 |
| 2024-06-17 | $3.98 | $3.99 | $3.92 | $3.93 | $3.93 | 4,380,470 |
| 2024-06-14 | $3.98 | $4.01 | $3.94 | $3.99 | $3.99 | 4,197,880 |
| 2024-06-13 | $4.09 | $4.09 | $3.96 | $3.98 | $3.98 | 5,691,900 |
| 2024-06-12 | $4.01 | $4.10 | $4.00 | $4.08 | $4.08 | 5,663,980 |
| 2024-06-11 | $4.06 | $4.06 | $3.97 | $4.03 | $4.03 | 5,619,500 |
| 2024-06-07 | $3.98 | $4.08 | $3.97 | $4.07 | $4.07 | 7,145,200 |
| 2024-06-06 | $4.09 | $4.13 | $3.91 | $3.96 | $3.96 | 11,135,100 |
| 2024-06-05 | $4.20 | $4.20 | $4.09 | $4.11 | $4.11 | 7,404,680 |
| 2024-06-04 | $4.21 | $4.22 | $4.12 | $4.22 | $4.22 | 6,136,850 |
| 2024-06-03 | $4.35 | $4.36 | $4.17 | $4.21 | $4.21 | 9,241,190 |
| 2024-05-31 | $4.38 | $4.39 | $4.34 | $4.34 | $4.34 | 4,151,400 |
| 2024-05-30 | $4.40 | $4.44 | $4.34 | $4.36 | $4.36 | 6,348,890 |
| 2024-05-29 | $4.40 | $4.47 | $4.38 | $4.44 | $4.44 | 4,578,990 |
| 2024-05-28 | $4.48 | $4.49 | $4.41 | $4.41 | $4.41 | 4,394,050 |
| 2024-05-27 | $4.46 | $4.49 | $4.43 | $4.48 | $4.48 | 4,699,000 |
| 2024-05-24 | $4.49 | $4.51 | $4.44 | $4.45 | $4.45 | 5,763,060 |
| 2024-05-23 | $4.61 | $4.61 | $4.44 | $4.47 | $4.47 | 10,029,760 |
| 2024-05-22 | $4.64 | $4.69 | $4.59 | $4.62 | $4.62 | 9,940,100 |
| 2024-05-21 | $4.73 | $4.73 | $4.64 | $4.66 | $4.66 | 7,183,700 |
| 2024-05-20 | $4.71 | $4.75 | $4.70 | $4.74 | $4.74 | 7,911,970 |
| 2024-05-17 | $4.69 | $4.72 | $4.62 | $4.71 | $4.71 | 7,697,350 |
| 2024-05-16 | $4.68 | $4.74 | $4.66 | $4.70 | $4.70 | 8,766,910 |
| 2024-05-15 | $4.68 | $4.71 | $4.62 | $4.69 | $4.69 | 5,950,500 |
| 2024-05-14 | $4.68 | $4.72 | $4.66 | $4.68 | $4.68 | 5,729,400 |
| 2024-05-13 | $4.78 | $4.78 | $4.63 | $4.67 | $4.67 | 10,571,700 |
| 2024-05-10 | $4.89 | $4.92 | $4.79 | $4.80 | $4.80 | 13,243,260 |
| 2024-05-09 | $4.85 | $4.96 | $4.81 | $4.91 | $4.91 | 16,275,700 |
| 2024-05-08 | $4.77 | $5.14 | $4.76 | $4.82 | $4.82 | 20,883,550 |
| 2024-05-07 | $4.81 | $4.82 | $4.73 | $4.79 | $4.79 | 10,259,860 |
| 2024-05-06 | $4.70 | $4.84 | $4.70 | $4.81 | $4.81 | 15,088,640 |
| 2024-04-30 | $4.79 | $4.79 | $4.61 | $4.67 | $4.67 | 10,224,360 |
| 2024-04-29 | $4.59 | $4.79 | $4.55 | $4.78 | $4.78 | 15,235,920 |
| 2024-04-26 | $4.61 | $4.64 | $4.42 | $4.62 | $4.62 | 19,115,020 |
| 2024-04-25 | $4.75 | $4.89 | $4.75 | $4.87 | $4.87 | 6,749,910 |
| 2024-04-24 | $4.72 | $4.79 | $4.71 | $4.78 | $4.78 | 5,262,800 |
| 2024-04-23 | $4.72 | $4.78 | $4.67 | $4.73 | $4.73 | 7,376,200 |
| 2024-04-22 | $4.66 | $4.80 | $4.54 | $4.74 | $4.74 | 13,206,600 |
| 2024-04-19 | $4.69 | $4.79 | $4.63 | $4.65 | $4.65 | 8,907,870 |
| 2024-04-18 | $4.82 | $4.83 | $4.70 | $4.72 | $4.72 | 12,218,460 |
| 2024-04-17 | $4.45 | $4.82 | $4.44 | $4.82 | $4.82 | 17,592,880 |
| 2024-04-16 | $4.74 | $4.74 | $4.36 | $4.38 | $4.38 | 16,543,600 |
| 2024-04-15 | $5.08 | $5.11 | $4.69 | $4.79 | $4.79 | 14,139,300 |
| 2024-04-12 | $5.13 | $5.14 | $5.01 | $5.02 | $5.02 | 5,551,400 |
| 2024-04-11 | $5.01 | $5.19 | $4.97 | $5.09 | $5.09 | 8,745,360 |
| 2024-04-10 | $5.10 | $5.16 | $4.98 | $5.04 | $5.04 | 8,803,600 |
| 2024-04-09 | $5.11 | $5.16 | $5.07 | $5.15 | $5.15 | 6,008,350 |
| 2024-04-08 | $5.17 | $5.24 | $5.08 | $5.11 | $5.11 | 10,468,540 |
| 2024-04-03 | $5.15 | $5.28 | $5.13 | $5.25 | $5.25 | 8,854,200 |
| 2024-04-02 | $5.20 | $5.25 | $5.17 | $5.23 | $5.23 | 8,339,200 |
| 2024-04-01 | $5.07 | $5.21 | $5.07 | $5.21 | $5.21 | 8,036,710 |
| 2024-03-29 | $5.00 | $5.07 | $4.99 | $5.07 | $5.07 | 6,832,900 |
| 2024-03-28 | $4.92 | $5.06 | $4.91 | $5.01 | $5.01 | 7,542,690 |
| 2024-03-27 | $5.05 | $5.06 | $4.90 | $4.92 | $4.92 | 6,545,130 |
| 2024-03-26 | $5.09 | $5.11 | $4.93 | $5.05 | $5.05 | 7,828,580 |
| 2024-03-25 | $5.15 | $5.21 | $5.03 | $5.04 | $5.04 | 6,510,350 |
| 2024-03-22 | $5.25 | $5.27 | $5.12 | $5.16 | $5.16 | 6,782,100 |
| 2024-03-21 | $5.25 | $5.29 | $5.18 | $5.26 | $5.26 | 5,975,600 |
| 2024-03-20 | $5.22 | $5.26 | $5.18 | $5.25 | $5.25 | 5,411,000 |
| 2024-03-19 | $5.24 | $5.32 | $5.18 | $5.19 | $5.19 | 6,411,760 |
| 2024-03-18 | $5.16 | $5.23 | $5.14 | $5.23 | $5.23 | 8,453,100 |
| 2024-03-15 | $5.08 | $5.17 | $5.04 | $5.17 | $5.17 | 7,929,320 |
| 2024-03-14 | $5.06 | $5.14 | $5.02 | $5.09 | $5.09 | 8,091,000 |
| 2024-03-13 | $5.09 | $5.14 | $5.02 | $5.08 | $5.08 | 8,861,100 |
| 2024-03-12 | $5.05 | $5.13 | $5.00 | $5.12 | $5.12 | 9,040,000 |
| 2024-03-11 | $5.00 | $5.06 | $4.95 | $5.06 | $5.06 | 7,368,470 |
| 2024-03-08 | $4.95 | $5.03 | $4.91 | $5.00 | $5.00 | 5,459,700 |
| 2024-03-07 | $5.02 | $5.11 | $4.93 | $5.00 | $5.00 | 8,447,260 |
| 2024-03-06 | $4.92 | $5.05 | $4.89 | $5.03 | $5.03 | 6,569,400 |
| 2024-03-05 | $5.03 | $5.04 | $4.92 | $4.94 | $4.94 | 6,537,800 |
| 2024-03-04 | $5.12 | $5.13 | $4.97 | $5.06 | $5.06 | 7,497,470 |
| 2024-03-01 | $5.10 | $5.15 | $5.01 | $5.13 | $5.13 | 8,682,290 |
| 2024-02-29 | $4.90 | $5.10 | $4.86 | $5.09 | $5.09 | 11,406,190 |
| 2024-02-28 | $5.27 | $5.40 | $4.90 | $4.92 | $4.92 | 15,474,950 |
| 2024-02-27 | $5.18 | $5.31 | $5.11 | $5.29 | $5.29 | 8,340,840 |
| 2024-02-26 | $5.15 | $5.29 | $5.09 | $5.17 | $5.17 | 11,510,260 |
| 2024-02-23 | $4.99 | $5.08 | $4.92 | $5.07 | $5.07 | 7,561,900 |
| 2024-02-22 | $4.90 | $5.00 | $4.85 | $4.99 | $4.99 | 6,817,850 |
| 2024-02-21 | $4.83 | $5.06 | $4.73 | $4.90 | $4.90 | 9,885,680 |
| 2024-02-20 | $4.81 | $4.87 | $4.67 | $4.82 | $4.82 | 9,073,970 |
| 2024-02-19 | $4.74 | $4.97 | $4.64 | $4.83 | $4.83 | 19,093,430 |
| 2024-02-08 | $4.23 | $4.64 | $4.20 | $4.64 | $4.64 | 23,924,360 |
| 2024-02-07 | $4.35 | $4.40 | $4.13 | $4.22 | $4.22 | 20,817,020 |
| 2024-02-06 | $4.06 | $4.55 | $3.99 | $4.38 | $4.38 | 26,023,710 |
| 2024-02-05 | $4.73 | $4.74 | $4.35 | $4.35 | $4.35 | 21,588,470 |
| 2024-02-02 | $5.01 | $5.12 | $4.61 | $4.83 | $4.83 | 15,934,410 |
| 2024-02-01 | $5.28 | $5.30 | $4.98 | $5.07 | $5.07 | 17,889,030 |
| 2024-01-31 | $5.52 | $5.58 | $5.30 | $5.30 | $5.30 | 12,008,800 |
| 2024-01-30 | $5.68 | $5.74 | $5.55 | $5.58 | $5.58 | 7,613,800 |
| 2024-01-29 | $5.92 | $5.93 | $5.71 | $5.73 | $5.73 | 8,866,400 |
| 2024-01-26 | $5.73 | $5.95 | $5.69 | $5.89 | $5.89 | 9,892,600 |
| 2024-01-25 | $5.55 | $5.75 | $5.52 | $5.75 | $5.75 | 9,501,070 |
| 2024-01-24 | $5.30 | $5.49 | $5.23 | $5.49 | $5.49 | 12,356,200 |
| 2024-01-23 | $5.36 | $5.37 | $5.20 | $5.30 | $5.30 | 14,547,530 |
| 2024-01-22 | $5.72 | $5.73 | $5.31 | $5.38 | $5.38 | 11,622,200 |
| 2024-01-19 | $5.78 | $5.81 | $5.69 | $5.72 | $5.72 | 5,947,600 |
| 2024-01-18 | $5.96 | $5.97 | $5.63 | $5.79 | $5.79 | 14,235,900 |
| 2024-01-17 | $6.11 | $6.13 | $5.98 | $5.99 | $5.99 | 6,754,700 |
| 2024-01-16 | $6.14 | $6.17 | $6.00 | $6.10 | $6.10 | 7,647,200 |
| 2024-01-15 | $6.15 | $6.26 | $6.12 | $6.16 | $6.16 | 5,440,600 |
| 2024-01-12 | $6.14 | $6.29 | $6.12 | $6.17 | $6.17 | 5,907,250 |
| 2024-01-11 | $6.11 | $6.19 | $6.09 | $6.16 | $6.16 | 4,755,300 |
| 2024-01-10 | $6.23 | $6.26 | $6.10 | $6.11 | $6.11 | 6,742,730 |
| 2024-01-09 | $6.20 | $6.29 | $6.18 | $6.26 | $6.26 | 6,343,520 |
| 2024-01-08 | $6.23 | $6.30 | $6.19 | $6.23 | $6.23 | 8,132,700 |
| 2024-01-05 | $6.33 | $6.41 | $6.23 | $6.27 | $6.27 | 8,913,870 |
| 2024-01-04 | $6.35 | $6.38 | $6.26 | $6.32 | $6.32 | 8,468,380 |
| 2024-01-03 | $6.22 | $6.45 | $6.16 | $6.32 | $6.32 | 12,452,000 |
| 2024-01-02 | $6.09 | $6.27 | $6.05 | $6.23 | $6.23 | 13,852,850 |
| 2024-01-01 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2023-12-29 | $6.04 | $6.10 | $6.04 | $6.09 | $6.09 | 8,387,560 |
| 2023-12-28 | $6.00 | $6.12 | $5.97 | $6.07 | $6.07 | 10,575,890 |
| 2023-12-27 | $5.92 | $6.06 | $5.91 | $6.05 | $6.05 | 13,179,550 |
| 2023-12-26 | $6.05 | $6.11 | $5.90 | $5.93 | $5.93 | 12,311,100 |
| 2023-12-25 | $6.16 | $6.16 | $5.97 | $6.05 | $6.05 | 13,853,800 |
| 2023-12-22 | $6.31 | $6.36 | $6.13 | $6.18 | $6.18 | 14,722,850 |
| 2023-12-21 | $6.33 | $6.40 | $6.18 | $6.36 | $6.36 | 19,663,500 |
| 2023-12-20 | $6.50 | $6.50 | $6.33 | $6.33 | $6.33 | 14,780,290 |
| 2023-12-19 | $6.55 | $6.62 | $6.37 | $6.45 | $6.45 | 22,443,310 |
| 2023-12-18 | $6.54 | $6.68 | $6.50 | $6.55 | $6.55 | 30,886,370 |
| 2023-12-14 | $6.30 | $6.88 | $6.30 | $6.88 | $6.88 | 40,201,920 |
| 2023-12-13 | $6.18 | $6.33 | $6.14 | $6.25 | $6.25 | 13,996,460 |
| 2023-12-12 | $6.14 | $6.16 | $6.06 | $6.16 | $6.16 | 5,659,430 |
| 2023-12-11 | $5.99 | $6.11 | $5.91 | $6.09 | $6.09 | 7,658,100 |
| 2023-12-08 | $6.13 | $6.14 | $5.99 | $6.00 | $6.00 | 6,026,650 |
| 2023-12-07 | $6.13 | $6.15 | $6.06 | $6.12 | $6.12 | 6,319,080 |
| 2023-12-06 | $6.09 | $6.14 | $6.06 | $6.12 | $6.12 | 6,743,970 |
| 2023-12-05 | $6.19 | $6.19 | $6.08 | $6.08 | $6.08 | 6,755,990 |
| 2023-12-04 | $6.16 | $6.21 | $6.14 | $6.18 | $6.18 | 7,306,590 |
| 2023-12-01 | $6.14 | $6.19 | $6.12 | $6.16 | $6.16 | 6,106,200 |
| 2023-11-30 | $6.12 | $6.18 | $6.08 | $6.14 | $6.14 | 6,881,000 |
| 2023-11-29 | $6.16 | $6.21 | $6.13 | $6.15 | $6.15 | 6,989,420 |
| 2023-11-28 | $6.10 | $6.15 | $6.06 | $6.14 | $6.14 | 5,943,550 |
| 2023-11-27 | $6.08 | $6.21 | $6.04 | $6.13 | $6.13 | 7,567,230 |
| 2023-11-24 | $6.11 | $6.12 | $6.06 | $6.09 | $6.09 | 4,215,370 |
| 2023-11-23 | $6.03 | $6.12 | $6.00 | $6.11 | $6.11 | 6,025,560 |
| 2023-11-22 | $6.08 | $6.10 | $6.04 | $6.04 | $6.04 | 5,584,800 |
| 2023-11-21 | $6.07 | $6.14 | $6.06 | $6.07 | $6.07 | 7,793,400 |
| 2023-11-20 | $6.06 | $6.09 | $6.01 | $6.08 | $6.08 | 7,934,200 |
| 2023-11-17 | $5.95 | $6.05 | $5.93 | $6.04 | $6.04 | 5,820,700 |
| 2023-11-16 | $6.02 | $6.03 | $5.97 | $5.97 | $5.97 | 5,911,090 |
| 2023-11-15 | $5.96 | $6.04 | $5.91 | $6.03 | $6.03 | 8,267,450 |
| 2023-11-14 | $5.98 | $5.98 | $5.89 | $5.94 | $5.94 | 7,942,400 |
| 2023-11-13 | $5.83 | $6.06 | $5.83 | $5.99 | $5.99 | 13,718,560 |
| 2023-11-10 | $5.83 | $5.86 | $5.76 | $5.85 | $5.85 | 5,145,300 |
| 2023-11-09 | $5.84 | $5.88 | $5.79 | $5.82 | $5.82 | 6,136,700 |
| 2023-11-08 | $5.84 | $5.91 | $5.82 | $5.84 | $5.84 | 5,353,900 |
| 2023-11-07 | $5.86 | $5.89 | $5.79 | $5.86 | $5.86 | 7,819,260 |
| 2023-11-06 | $5.82 | $5.88 | $5.80 | $5.87 | $5.87 | 7,771,790 |
| 2023-11-03 | $5.89 | $5.94 | $5.82 | $5.83 | $5.83 | 5,674,900 |
| 2023-11-02 | $5.90 | $5.93 | $5.85 | $5.88 | $5.88 | 6,176,820 |
| 2023-11-01 | $5.83 | $5.89 | $5.83 | $5.88 | $5.88 | 7,244,200 |
| 2023-10-31 | $5.84 | $5.88 | $5.80 | $5.83 | $5.83 | 6,186,020 |
| 2023-10-30 | $5.80 | $5.91 | $5.79 | $5.84 | $5.84 | 9,340,590 |
| 2023-10-27 | $5.71 | $5.87 | $5.66 | $5.83 | $5.83 | 12,237,960 |
| 2023-10-26 | $5.62 | $5.67 | $5.54 | $5.67 | $5.67 | 6,248,300 |
| 2023-10-25 | $5.61 | $5.72 | $5.61 | $5.63 | $5.63 | 7,189,400 |
| 2023-10-24 | $5.42 | $5.63 | $5.42 | $5.60 | $5.60 | 10,876,590 |
| 2023-10-23 | $5.55 | $5.57 | $5.39 | $5.42 | $5.42 | 7,077,610 |
| 2023-10-20 | $5.60 | $5.65 | $5.55 | $5.56 | $5.56 | 5,930,710 |
| 2023-10-19 | $5.66 | $5.73 | $5.59 | $5.60 | $5.60 | 7,180,800 |
| 2023-10-18 | $5.79 | $5.84 | $5.69 | $5.70 | $5.70 | 7,419,450 |
| 2023-10-17 | $5.82 | $5.88 | $5.78 | $5.82 | $5.82 | 6,326,810 |
| 2023-10-16 | $5.77 | $5.87 | $5.77 | $5.85 | $5.85 | 6,082,300 |
| 2023-10-13 | $5.84 | $5.85 | $5.74 | $5.80 | $5.80 | 6,980,940 |
| 2023-10-12 | $5.89 | $5.89 | $5.83 | $5.85 | $5.85 | 4,844,900 |
| 2023-10-11 | $5.85 | $5.88 | $5.80 | $5.83 | $5.83 | 5,712,600 |
| 2023-10-10 | $5.91 | $5.98 | $5.82 | $5.83 | $5.83 | 9,346,600 |
| 2023-10-09 | $5.97 | $6.02 | $5.91 | $5.93 | $5.93 | 7,540,200 |
| 2023-09-28 | $5.94 | $6.01 | $5.94 | $5.98 | $5.98 | 7,383,270 |
| 2023-09-27 | $5.92 | $6.01 | $5.88 | $5.93 | $5.93 | 9,156,100 |
| 2023-09-26 | $6.03 | $6.07 | $5.92 | $5.94 | $5.94 | 10,253,520 |
| 2023-09-25 | $6.19 | $6.20 | $5.88 | $6.05 | $6.05 | 19,394,390 |
| 2023-09-22 | $6.15 | $6.18 | $6.06 | $6.17 | $6.17 | 11,546,050 |
| 2023-09-21 | $6.13 | $6.23 | $6.12 | $6.15 | $6.15 | 7,336,000 |
| 2023-09-20 | $6.16 | $6.25 | $6.15 | $6.16 | $6.16 | 11,360,900 |
| 2023-09-19 | $6.29 | $6.33 | $6.22 | $6.23 | $6.23 | 11,785,410 |
| 2023-09-18 | $6.16 | $6.27 | $6.14 | $6.26 | $6.26 | 15,138,020 |
| 2023-09-15 | $6.10 | $6.23 | $6.09 | $6.18 | $6.18 | 14,655,120 |
| 2023-09-14 | $6.06 | $6.14 | $6.02 | $6.08 | $6.08 | 9,091,210 |
| 2023-09-13 | $6.10 | $6.14 | $6.01 | $6.05 | $6.05 | 8,912,900 |
| 2023-09-12 | $6.12 | $6.16 | $6.08 | $6.12 | $6.12 | 10,096,700 |
| 2023-09-11 | $6.12 | $6.22 | $6.08 | $6.14 | $6.14 | 12,326,110 |
| 2023-09-08 | $6.06 | $6.17 | $6.05 | $6.13 | $6.13 | 9,260,970 |
| 2023-09-07 | $6.22 | $6.23 | $6.06 | $6.08 | $6.08 | 12,817,140 |
| 2023-09-06 | $6.28 | $6.31 | $6.17 | $6.23 | $6.23 | 16,406,630 |
| 2023-09-05 | $6.25 | $6.38 | $6.25 | $6.31 | $6.31 | 20,620,730 |
| 2023-09-04 | $6.17 | $6.43 | $6.15 | $6.34 | $6.34 | 31,149,850 |
| 2023-09-01 | $5.96 | $6.25 | $5.87 | $6.17 | $6.17 | 30,650,020 |
| 2023-08-31 | $6.14 | $6.15 | $5.93 | $5.99 | $5.99 | 21,210,640 |
| 2023-08-30 | $6.10 | $6.24 | $6.03 | $6.16 | $6.16 | 34,060,540 |
| 2023-08-29 | $5.82 | $6.20 | $5.82 | $6.12 | $6.12 | 47,247,310 |
| 2023-08-28 | $5.91 | $6.22 | $5.75 | $5.90 | $5.90 | 56,231,610 |
| 2023-08-25 | $6.13 | $6.18 | $5.65 | $5.65 | $5.65 | 60,898,400 |
| 2023-08-24 | $6.39 | $6.66 | $6.23 | $6.28 | $6.28 | 59,522,650 |
| 2023-08-23 | $6.84 | $7.12 | $6.45 | $6.51 | $6.51 | 93,601,600 |
| 2023-08-22 | $5.90 | $6.47 | $5.78 | $6.47 | $6.47 | 23,002,140 |
| 2023-08-21 | $5.91 | $5.99 | $5.86 | $5.88 | $5.88 | 5,181,940 |
| 2023-08-18 | $5.94 | $6.06 | $5.93 | $5.94 | $5.94 | 7,853,700 |
| 2023-08-17 | $5.90 | $5.98 | $5.83 | $5.96 | $5.96 | 5,819,200 |
| 2023-08-16 | $5.89 | $6.00 | $5.88 | $5.93 | $5.93 | 4,546,700 |
| 2023-08-15 | $5.92 | $5.98 | $5.84 | $5.95 | $5.95 | 6,680,370 |
| 2023-08-14 | $5.98 | $6.00 | $5.84 | $5.94 | $5.94 | 9,310,360 |
| 2023-08-11 | $6.21 | $6.21 | $6.00 | $6.01 | $6.01 | 7,975,500 |
| 2023-08-10 | $6.07 | $6.20 | $6.07 | $6.15 | $6.15 | 5,976,700 |
| 2023-08-09 | $6.12 | $6.19 | $6.07 | $6.09 | $6.09 | 6,067,200 |
| 2023-08-08 | $6.17 | $6.18 | $6.09 | $6.16 | $6.16 | 6,323,100 |
| 2023-08-07 | $6.26 | $6.26 | $6.12 | $6.14 | $6.14 | 9,710,900 |
| 2023-08-04 | $6.25 | $6.34 | $6.23 | $6.27 | $6.27 | 9,880,100 |
| 2023-08-03 | $6.22 | $6.26 | $6.16 | $6.23 | $6.23 | 6,042,300 |
| 2023-08-02 | $6.21 | $6.26 | $6.19 | $6.22 | $6.22 | 5,195,330 |
| 2023-08-01 | $6.24 | $6.25 | $6.17 | $6.24 | $6.24 | 9,483,180 |
| 2023-07-31 | $6.21 | $6.25 | $6.16 | $6.22 | $6.22 | 9,698,500 |
| 2023-07-28 | $6.07 | $6.19 | $6.01 | $6.16 | $6.16 | 8,397,120 |
| 2023-07-27 | $6.11 | $6.15 | $6.06 | $6.09 | $6.09 | 6,083,400 |
| 2023-07-26 | $6.13 | $6.15 | $6.07 | $6.12 | $6.12 | 6,621,800 |
| 2023-07-25 | $6.04 | $6.12 | $6.04 | $6.11 | $6.11 | 8,632,400 |
| 2023-07-24 | $5.97 | $6.05 | $5.95 | $6.01 | $6.01 | 5,195,100 |
| 2023-07-21 | $5.95 | $6.01 | $5.95 | $5.98 | $5.98 | 5,464,690 |
| 2023-07-20 | $6.03 | $6.08 | $5.95 | $5.96 | $5.96 | 5,449,300 |
| 2023-07-19 | $6.00 | $6.07 | $5.98 | $6.01 | $6.01 | 5,342,190 |
| 2023-07-18 | $5.96 | $6.03 | $5.91 | $6.02 | $6.02 | 6,211,600 |
| 2023-07-17 | $5.99 | $6.00 | $5.90 | $5.94 | $5.94 | 6,688,890 |
| 2023-07-14 | $6.10 | $6.10 | $5.99 | $6.01 | $6.01 | 4,789,260 |
| 2023-07-13 | $6.01 | $6.07 | $6.01 | $6.06 | $6.06 | 5,095,740 |
| 2023-07-12 | $6.05 | $6.11 | $5.98 | $5.99 | $5.99 | 6,062,450 |
| 2023-07-11 | $6.08 | $6.12 | $6.03 | $6.08 | $6.08 | 5,426,400 |
| 2023-07-10 | $6.08 | $6.11 | $6.03 | $6.05 | $6.05 | 4,326,560 |
| 2023-07-07 | $5.97 | $6.10 | $5.95 | $6.06 | $6.06 | 5,447,090 |
| 2023-07-06 | $6.01 | $6.01 | $5.95 | $5.97 | $5.97 | 4,418,200 |
| 2023-07-05 | $6.08 | $6.08 | $5.99 | $6.00 | $6.00 | 4,143,570 |
| 2023-07-04 | $6.10 | $6.13 | $6.02 | $6.06 | $6.06 | 4,967,280 |
| 2023-07-03 | $5.99 | $6.11 | $5.99 | $6.10 | $6.10 | 6,234,300 |
| 2023-06-30 | $5.93 | $6.00 | $5.91 | $5.98 | $5.98 | 4,156,490 |
| 2023-06-29 | $5.93 | $5.99 | $5.86 | $5.94 | $5.94 | 5,998,880 |
| 2023-06-28 | $5.91 | $5.93 | $5.81 | $5.93 | $5.93 | 5,290,100 |
| 2023-06-27 | $5.78 | $5.92 | $5.74 | $5.88 | $5.88 | 5,337,600 |
| 2023-06-26 | $5.71 | $5.88 | $5.67 | $5.72 | $5.72 | 8,677,460 |
| 2023-06-21 | $5.85 | $5.86 | $5.74 | $5.74 | $5.74 | 4,714,400 |
| 2023-06-20 | $5.91 | $5.91 | $5.80 | $5.85 | $5.85 | 7,476,890 |
| 2023-06-19 | $6.07 | $6.09 | $5.90 | $5.91 | $5.91 | 10,005,600 |
| 2023-06-16 | $6.04 | $6.10 | $6.01 | $6.08 | $6.08 | 5,894,500 |
| 2023-06-15 | $6.12 | $6.13 | $5.98 | $6.03 | $6.03 | 7,804,690 |
| 2023-06-14 | $6.10 | $6.16 | $6.05 | $6.11 | $6.11 | 4,743,920 |
| 2023-06-13 | $6.16 | $6.19 | $6.06 | $6.10 | $6.10 | 5,735,700 |
| 2023-06-12 | $6.19 | $6.20 | $6.11 | $6.16 | $6.16 | 5,324,230 |
| 2023-06-09 | $6.29 | $6.34 | $6.19 | $6.22 | $6.22 | 6,286,230 |
| 2023-06-08 | $6.20 | $6.30 | $6.16 | $6.29 | $6.29 | 8,666,640 |
| 2023-06-07 | $6.07 | $6.24 | $6.05 | $6.20 | $6.20 | 7,049,500 |
| 2023-06-06 | $6.33 | $6.35 | $6.15 | $6.17 | $6.03 | 6,983,730 |
| 2023-06-05 | $6.24 | $6.33 | $6.21 | $6.32 | $6.18 | 7,334,700 |
| 2023-06-02 | $6.18 | $6.27 | $6.15 | $6.24 | $6.10 | 6,441,800 |
| 2023-06-01 | $6.07 | $6.20 | $6.00 | $6.19 | $6.05 | 7,456,300 |
| 2023-05-31 | $6.07 | $6.09 | $6.03 | $6.07 | $5.94 | 5,156,900 |
| 2023-05-30 | $6.13 | $6.14 | $5.97 | $6.11 | $5.98 | 8,319,620 |
| 2023-05-29 | $6.12 | $6.18 | $6.10 | $6.13 | $5.99 | 5,987,010 |
| 2023-05-26 | $6.15 | $6.17 | $6.03 | $6.12 | $5.98 | 7,001,040 |
| 2023-05-25 | $6.21 | $6.23 | $6.08 | $6.18 | $6.04 | 10,100,400 |
| 2023-05-24 | $6.26 | $6.30 | $6.19 | $6.25 | $6.11 | 7,305,320 |
| 2023-05-23 | $6.27 | $6.37 | $6.26 | $6.26 | $6.12 | 7,516,850 |
| 2023-05-22 | $6.29 | $6.49 | $6.29 | $6.34 | $6.20 | 15,194,670 |
| 2023-05-19 | $6.44 | $6.59 | $6.19 | $6.26 | $6.12 | 18,965,050 |
| 2023-05-18 | $6.28 | $6.39 | $6.20 | $6.31 | $6.17 | 12,103,130 |
| 2023-05-17 | $6.29 | $6.35 | $6.16 | $6.33 | $6.19 | 10,443,800 |
| 2023-05-16 | $6.48 | $6.52 | $6.24 | $6.28 | $6.14 | 13,135,560 |
| 2023-05-15 | $6.66 | $6.67 | $6.33 | $6.48 | $6.34 | 17,920,780 |
| 2023-05-12 | $6.85 | $6.88 | $6.63 | $6.64 | $6.49 | 13,688,910 |
| 2023-05-11 | $6.89 | $6.94 | $6.74 | $6.81 | $6.66 | 16,514,560 |
| 2023-05-10 | $6.91 | $7.04 | $6.76 | $6.91 | $6.76 | 21,190,900 |
| 2023-05-09 | $6.91 | $7.25 | $6.80 | $6.84 | $6.69 | 41,007,270 |
| 2023-05-08 | $7.03 | $7.07 | $6.80 | $6.91 | $6.76 | 42,604,880 |
| 2023-05-05 | $6.84 | $7.13 | $6.67 | $7.07 | $6.91 | 73,564,410 |
| 2023-05-04 | $6.05 | $6.62 | $6.04 | $6.62 | $6.47 | 41,723,280 |
| 2023-05-03 | $6.02 | $6.02 | $6.02 | $6.02 | $5.89 | 0 |
| 2023-05-02 | $6.02 | $6.02 | $6.02 | $6.02 | $5.89 | 0 |
| 2023-04-28 | $5.94 | $6.04 | $5.86 | $6.02 | $5.89 | 6,299,570 |
| 2023-04-27 | $5.75 | $6.03 | $5.75 | $5.88 | $5.75 | 8,529,120 |
| 2023-04-26 | $5.65 | $5.77 | $5.60 | $5.73 | $5.60 | 4,805,070 |
| 2023-04-25 | $5.85 | $5.89 | $5.59 | $5.65 | $5.53 | 8,095,320 |
| 2023-04-24 | $5.92 | $5.95 | $5.81 | $5.88 | $5.75 | 5,530,960 |
| 2023-04-21 | $6.12 | $6.13 | $5.87 | $5.91 | $5.78 | 8,817,600 |
| 2023-04-20 | $6.15 | $6.15 | $6.00 | $6.12 | $5.98 | 6,793,880 |
| 2023-04-19 | $6.12 | $6.17 | $6.05 | $6.14 | $6.00 | 8,546,760 |
| 2023-04-18 | $6.12 | $6.14 | $6.05 | $6.11 | $5.98 | 6,481,200 |
| 2023-04-17 | $5.91 | $6.15 | $5.88 | $6.11 | $5.98 | 13,017,480 |
| 2023-04-14 | $6.05 | $6.07 | $5.91 | $5.92 | $5.79 | 8,628,860 |
| 2023-04-13 | $5.95 | $6.18 | $5.91 | $6.04 | $5.91 | 18,364,790 |
| 2023-04-12 | $5.63 | $5.96 | $5.62 | $5.96 | $5.83 | 13,249,120 |
| 2023-04-11 | $5.62 | $5.64 | $5.55 | $5.64 | $5.52 | 3,251,580 |
| 2023-04-10 | $5.74 | $5.74 | $5.62 | $5.62 | $5.50 | 4,316,600 |
| 2023-04-07 | $5.67 | $5.74 | $5.62 | $5.74 | $5.61 | 3,135,910 |
| 2023-04-06 | $5.71 | $5.71 | $5.63 | $5.66 | $5.54 | 3,251,300 |
| 2023-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.59 | 0 |
| 2023-04-04 | $5.75 | $5.80 | $5.70 | $5.72 | $5.59 | 4,034,680 |
| 2023-04-03 | $5.78 | $5.79 | $5.74 | $5.78 | $5.65 | 3,045,300 |
| 2023-03-31 | $5.74 | $5.79 | $5.70 | $5.77 | $5.64 | 2,358,590 |
| 2023-03-30 | $5.76 | $5.79 | $5.67 | $5.70 | $5.57 | 2,309,940 |
| 2023-03-29 | $5.82 | $5.86 | $5.73 | $5.74 | $5.61 | 3,313,200 |
| 2023-03-28 | $5.88 | $5.88 | $5.80 | $5.81 | $5.68 | 2,822,760 |
| 2023-03-27 | $5.91 | $5.91 | $5.77 | $5.85 | $5.72 | 4,990,940 |
| 2023-03-24 | $5.94 | $5.94 | $5.88 | $5.91 | $5.78 | 3,127,600 |
| 2023-03-23 | $5.97 | $5.98 | $5.91 | $5.94 | $5.81 | 3,048,700 |
| 2023-03-22 | $5.93 | $5.99 | $5.90 | $5.97 | $5.84 | 2,894,050 |
| 2023-03-21 | $5.89 | $5.93 | $5.84 | $5.93 | $5.80 | 3,141,000 |
| 2023-03-20 | $6.00 | $6.02 | $5.84 | $5.86 | $5.73 | 6,006,010 |
| 2023-03-17 | $5.98 | $6.03 | $5.98 | $6.00 | $5.87 | 2,659,600 |
| 2023-03-16 | $6.04 | $6.05 | $5.96 | $5.97 | $5.84 | 3,641,290 |
| 2023-03-15 | $6.02 | $6.08 | $5.97 | $6.05 | $5.92 | 3,438,520 |
| 2023-03-14 | $6.07 | $6.07 | $5.92 | $5.97 | $5.84 | 3,597,600 |
| 2023-03-13 | $6.04 | $6.07 | $5.96 | $6.06 | $5.93 | 4,262,700 |
| 2023-03-10 | $6.10 | $6.10 | $6.01 | $6.03 | $5.90 | 3,438,210 |
| 2023-03-09 | $6.16 | $6.17 | $6.06 | $6.12 | $5.98 | 2,694,950 |
| 2023-03-08 | $6.07 | $6.16 | $6.02 | $6.15 | $6.01 | 2,856,300 |
| 2023-03-07 | $6.14 | $6.20 | $6.07 | $6.07 | $5.94 | 4,246,300 |
| 2023-03-06 | $6.16 | $6.19 | $6.13 | $6.14 | $6.00 | 3,178,400 |
| 2023-03-03 | $6.15 | $6.19 | $6.14 | $6.18 | $6.04 | 3,729,300 |
| 2023-03-02 | $6.18 | $6.19 | $6.14 | $6.16 | $6.02 | 3,617,500 |
| 2023-03-01 | $6.13 | $6.16 | $6.06 | $6.15 | $6.01 | 3,221,250 |
| 2023-02-28 | $6.07 | $6.12 | $6.04 | $6.12 | $5.98 | 2,396,430 |
| 2023-02-27 | $6.09 | $6.13 | $6.03 | $6.06 | $5.93 | 3,247,150 |
| 2023-02-24 | $6.13 | $6.16 | $6.07 | $6.10 | $5.97 | 3,129,560 |
| 2023-02-23 | $6.16 | $6.20 | $6.11 | $6.15 | $6.01 | 2,705,200 |
| 2023-02-22 | $6.17 | $6.17 | $6.11 | $6.15 | $6.01 | 3,036,400 |
| 2023-02-21 | $6.17 | $6.17 | $6.10 | $6.17 | $6.03 | 3,763,510 |
| 2023-02-20 | $6.06 | $6.14 | $6.00 | $6.13 | $5.99 | 4,489,990 |
| 2023-02-17 | $6.06 | $6.12 | $6.02 | $6.02 | $5.89 | 3,716,450 |
| 2023-02-16 | $6.17 | $6.20 | $6.00 | $6.06 | $5.93 | 6,351,400 |
| 2023-02-15 | $6.24 | $6.25 | $6.15 | $6.17 | $6.03 | 4,108,330 |
| 2023-02-14 | $6.20 | $6.24 | $6.18 | $6.24 | $6.10 | 3,736,090 |
| 2023-02-13 | $6.18 | $6.21 | $6.13 | $6.19 | $6.05 | 4,725,050 |
| 2023-02-10 | $6.15 | $6.21 | $6.12 | $6.16 | $6.16 | 4,630,800 |
| 2023-02-09 | $6.12 | $6.15 | $6.07 | $6.15 | $6.15 | 3,931,070 |
| 2023-02-08 | $6.13 | $6.15 | $6.08 | $6.11 | $6.11 | 3,480,000 |
| 2023-02-07 | $6.08 | $6.13 | $6.03 | $6.13 | $6.13 | 3,800,870 |
| 2023-02-06 | $6.05 | $6.12 | $6.01 | $6.06 | $6.06 | 4,283,810 |
| 2023-02-03 | $6.11 | $6.12 | $5.99 | $6.07 | $6.07 | 3,952,050 |
| 2023-02-02 | $6.13 | $6.15 | $6.08 | $6.12 | $6.12 | 4,012,670 |
| 2023-02-01 | $6.04 | $6.12 | $6.02 | $6.12 | $6.12 | 5,308,000 |
| 2023-01-31 | $5.97 | $6.02 | $5.93 | $6.02 | $6.02 | 3,951,870 |
| 2023-01-30 | $5.99 | $6.02 | $5.94 | $5.96 | $5.96 | 4,405,600 |
| 2023-01-20 | $5.83 | $5.93 | $5.81 | $5.92 | $5.92 | 3,663,400 |
| 2023-01-19 | $5.79 | $5.83 | $5.76 | $5.83 | $5.83 | 2,851,200 |
| 2023-01-18 | $5.77 | $5.82 | $5.76 | $5.80 | $5.80 | 2,350,100 |
| 2023-01-17 | $5.80 | $5.82 | $5.72 | $5.75 | $5.75 | 2,274,500 |
| 2023-01-16 | $5.73 | $5.82 | $5.70 | $5.80 | $5.80 | 3,537,020 |
| 2023-01-13 | $5.66 | $5.74 | $5.66 | $5.73 | $5.73 | 2,555,730 |
| 2023-01-12 | $5.69 | $5.75 | $5.64 | $5.69 | $5.69 | 3,852,500 |
| 2023-01-11 | $5.72 | $5.79 | $5.68 | $5.71 | $5.71 | 2,988,200 |
| 2023-01-10 | $5.84 | $5.84 | $5.72 | $5.74 | $5.74 | 3,655,270 |
| 2023-01-09 | $5.83 | $5.88 | $5.79 | $5.82 | $5.82 | 3,586,370 |
| 2023-01-06 | $5.83 | $5.86 | $5.78 | $5.79 | $5.79 | 3,892,820 |
| 2023-01-05 | $5.80 | $5.87 | $5.77 | $5.83 | $5.83 | 5,054,170 |
| 2023-01-04 | $5.72 | $5.93 | $5.69 | $5.80 | $5.80 | 5,906,650 |
| 2023-01-03 | $5.62 | $5.73 | $5.62 | $5.72 | $5.72 | 3,703,720 |
| 2023-01-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2022-12-30 | $5.62 | $5.67 | $5.58 | $5.66 | $5.66 | 3,342,690 |
| 2022-12-29 | $5.70 | $5.73 | $5.57 | $5.57 | $5.57 | 6,402,260 |
| 2022-12-28 | $5.83 | $5.84 | $5.70 | $5.72 | $5.72 | 4,572,900 |
| 2022-12-27 | $5.75 | $5.87 | $5.75 | $5.84 | $5.84 | 4,460,900 |
| 2022-12-26 | $5.70 | $5.78 | $5.65 | $5.74 | $5.74 | 3,813,800 |
| 2022-12-23 | $5.66 | $5.76 | $5.60 | $5.70 | $5.70 | 4,665,950 |
| 2022-12-22 | $5.87 | $5.94 | $5.67 | $5.70 | $5.70 | 5,651,250 |
| 2022-12-21 | $5.84 | $5.99 | $5.79 | $5.87 | $5.87 | 5,218,290 |
| 2022-12-20 | $5.89 | $6.09 | $5.84 | $5.84 | $5.84 | 5,860,240 |
| 2022-12-19 | $6.21 | $6.28 | $5.82 | $5.85 | $5.85 | 12,882,310 |
| 2022-12-16 | $6.16 | $6.30 | $6.15 | $6.26 | $6.26 | 11,397,210 |
| 2022-12-15 | $6.11 | $6.23 | $6.03 | $6.15 | $6.15 | 6,668,800 |
| 2022-12-14 | $6.17 | $6.18 | $6.09 | $6.12 | $6.12 | 4,133,400 |
| 2022-12-13 | $6.08 | $6.19 | $6.05 | $6.17 | $6.17 | 5,364,460 |
| 2022-12-12 | $6.23 | $6.23 | $6.06 | $6.10 | $6.10 | 7,941,180 |
| 2022-12-09 | $6.45 | $6.46 | $6.18 | $6.21 | $6.21 | 11,565,500 |
| 2022-12-08 | $6.26 | $6.45 | $6.23 | $6.43 | $6.43 | 12,121,400 |
| 2022-12-07 | $6.26 | $6.36 | $6.20 | $6.25 | $6.25 | 5,997,900 |
| 2022-12-06 | $6.23 | $6.27 | $6.17 | $6.26 | $6.26 | 5,085,850 |
| 2022-12-05 | $6.14 | $6.24 | $6.12 | $6.23 | $6.23 | 6,095,100 |
| 2022-12-01 | $6.14 | $6.21 | $6.11 | $6.17 | $6.17 | 6,585,100 |
| 2022-11-30 | $6.08 | $6.15 | $6.07 | $6.10 | $6.10 | 6,495,800 |
| 2022-11-29 | $5.97 | $6.09 | $5.95 | $6.07 | $6.07 | 6,234,900 |
| 2022-11-28 | $5.93 | $6.00 | $5.78 | $5.99 | $5.99 | 5,766,530 |
| 2022-11-25 | $5.94 | $6.02 | $5.86 | $5.97 | $5.97 | 5,059,100 |
| 2022-11-24 | $5.97 | $6.00 | $5.88 | $5.92 | $5.92 | 5,035,450 |
| 2022-11-23 | $6.00 | $6.05 | $5.90 | $5.92 | $5.92 | 7,284,600 |
| 2022-11-22 | $5.87 | $6.13 | $5.85 | $6.01 | $6.01 | 12,877,460 |
| 2022-11-21 | $5.90 | $5.91 | $5.81 | $5.84 | $5.84 | 4,725,130 |
| 2022-11-18 | $5.96 | $6.05 | $5.91 | $5.94 | $5.94 | 5,446,550 |
| 2022-11-17 | $5.96 | $5.99 | $5.90 | $5.96 | $5.96 | 4,126,260 |
| 2022-11-16 | $5.96 | $6.02 | $5.93 | $5.98 | $5.98 | 4,445,430 |
| 2022-11-15 | $5.92 | $5.98 | $5.87 | $5.95 | $5.95 | 4,705,250 |
| 2022-11-14 | $6.00 | $6.05 | $5.89 | $5.92 | $5.92 | 5,767,800 |
| 2022-11-11 | $5.95 | $6.03 | $5.92 | $5.97 | $5.97 | 7,241,670 |
| 2022-11-10 | $5.81 | $5.92 | $5.75 | $5.86 | $5.86 | 4,651,660 |
| 2022-11-09 | $5.88 | $5.90 | $5.81 | $5.81 | $5.81 | 3,675,580 |
| 2022-11-08 | $5.89 | $5.97 | $5.80 | $5.84 | $5.84 | 5,540,020 |
| 2022-11-07 | $5.86 | $5.95 | $5.83 | $5.93 | $5.93 | 6,796,310 |
| 2022-11-04 | $5.79 | $5.93 | $5.75 | $5.89 | $5.89 | 10,660,550 |
| 2022-11-03 | $5.60 | $5.73 | $5.57 | $5.69 | $5.69 | 7,221,850 |
| 2022-11-02 | $5.47 | $5.67 | $5.46 | $5.65 | $5.65 | 10,339,980 |
| 2022-11-01 | $5.38 | $5.51 | $5.37 | $5.50 | $5.50 | 9,925,870 |
| 2022-10-31 | $5.41 | $5.53 | $5.20 | $5.33 | $5.33 | 17,381,240 |
| 2022-10-28 | $5.72 | $5.80 | $5.65 | $5.65 | $5.65 | 11,349,000 |
| 2022-10-27 | $6.17 | $6.32 | $6.16 | $6.28 | $6.28 | 6,987,240 |
| 2022-10-26 | $6.07 | $6.19 | $6.04 | $6.16 | $6.16 | 6,073,790 |
| 2022-10-25 | $6.13 | $6.17 | $5.92 | $6.03 | $6.03 | 8,563,140 |
| 2022-10-24 | $6.36 | $6.41 | $6.11 | $6.14 | $6.14 | 7,978,740 |
| 2022-10-21 | $6.37 | $6.44 | $6.32 | $6.36 | $6.36 | 6,081,180 |
| 2022-10-20 | $6.43 | $6.46 | $6.34 | $6.36 | $6.36 | 6,222,980 |
| 2022-10-19 | $6.45 | $6.52 | $6.38 | $6.46 | $6.46 | 7,192,210 |
| 2022-10-18 | $6.50 | $6.60 | $6.40 | $6.45 | $6.45 | 9,717,710 |
| 2022-10-17 | $6.35 | $6.48 | $6.32 | $6.46 | $6.46 | 7,013,580 |
| 2022-10-14 | $6.29 | $6.44 | $6.28 | $6.39 | $6.39 | 8,346,250 |
| 2022-10-13 | $6.29 | $6.31 | $6.20 | $6.25 | $6.25 | 6,525,900 |
| 2022-10-12 | $6.15 | $6.30 | $6.03 | $6.29 | $6.29 | 7,702,950 |
| 2022-10-11 | $6.20 | $6.21 | $6.04 | $6.15 | $6.15 | 6,394,880 |
| 2022-10-10 | $6.26 | $6.37 | $6.16 | $6.19 | $6.19 | 8,030,350 |
| 2022-09-30 | $6.27 | $6.36 | $6.21 | $6.21 | $6.21 | 6,255,060 |
| 2022-09-29 | $6.42 | $6.48 | $6.26 | $6.30 | $6.30 | 8,024,590 |
| 2022-09-28 | $6.59 | $6.64 | $6.35 | $6.35 | $6.35 | 9,932,220 |
| 2022-09-27 | $6.55 | $6.69 | $6.48 | $6.63 | $6.63 | 7,881,410 |
| 2022-09-26 | $6.76 | $6.82 | $6.56 | $6.56 | $6.56 | 10,931,880 |
| 2022-09-23 | $7.12 | $7.22 | $6.85 | $6.86 | $6.86 | 9,260,470 |
| 2022-09-22 | $6.98 | $7.23 | $6.97 | $7.06 | $7.06 | 9,187,300 |
| 2022-09-21 | $6.92 | $7.07 | $6.71 | $7.03 | $7.03 | 10,589,390 |
| 2022-09-20 | $6.95 | $6.98 | $6.89 | $6.92 | $6.92 | 8,590,600 |
| 2022-09-19 | $6.94 | $7.03 | $6.83 | $6.91 | $6.91 | 8,874,120 |
| 2022-09-16 | $7.43 | $7.45 | $6.95 | $6.99 | $6.99 | 19,558,400 |
| 2022-09-15 | $7.68 | $7.75 | $7.26 | $7.42 | $7.42 | 18,280,130 |
| 2022-09-14 | $7.78 | $7.89 | $7.63 | $7.68 | $7.68 | 17,080,800 |
| 2022-09-13 | $8.05 | $8.07 | $7.79 | $7.84 | $7.84 | 18,276,900 |
| 2022-09-12 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-09-09 | $7.94 | $8.05 | $7.82 | $7.95 | $7.95 | 18,896,430 |
| 2022-09-08 | $8.15 | $8.19 | $7.93 | $7.93 | $7.93 | 26,565,780 |
| 2022-09-07 | $7.90 | $8.27 | $7.81 | $8.20 | $8.20 | 46,436,500 |
| 2022-09-06 | $7.47 | $7.99 | $7.40 | $7.95 | $7.95 | 41,841,770 |
| 2022-09-05 | $7.28 | $7.47 | $7.26 | $7.45 | $7.45 | 12,795,440 |
| 2022-09-02 | $7.25 | $7.34 | $7.19 | $7.27 | $7.27 | 8,260,400 |
| 2022-09-01 | $7.15 | $7.43 | $7.12 | $7.27 | $7.27 | 14,347,470 |
| 2022-08-31 | $7.38 | $7.42 | $7.11 | $7.12 | $7.12 | 10,025,620 |
| 2022-08-30 | $7.46 | $7.65 | $7.28 | $7.36 | $7.36 | 14,840,120 |
| 2022-08-29 | $7.25 | $7.49 | $7.08 | $7.44 | $7.44 | 14,610,380 |
| 2022-08-26 | $7.47 | $7.53 | $7.25 | $7.30 | $7.30 | 15,353,250 |
| 2022-08-25 | $7.45 | $7.58 | $7.35 | $7.57 | $7.57 | 14,511,190 |
| 2022-08-24 | $7.49 | $7.70 | $7.40 | $7.45 | $7.45 | 19,244,340 |
| 2022-08-23 | $7.42 | $7.53 | $7.35 | $7.49 | $7.49 | 9,997,120 |
| 2022-08-22 | $7.32 | $7.47 | $7.31 | $7.43 | $7.43 | 9,963,770 |
| 2022-08-19 | $7.27 | $7.46 | $7.25 | $7.32 | $7.32 | 10,500,160 |
| 2022-08-18 | $7.28 | $7.32 | $7.20 | $7.30 | $7.30 | 7,153,510 |
| 2022-08-17 | $7.30 | $7.32 | $7.21 | $7.27 | $7.27 | 7,103,760 |
| 2022-08-16 | $7.16 | $7.37 | $7.13 | $7.29 | $7.29 | 12,509,990 |
| 2022-08-15 | $7.15 | $7.18 | $7.04 | $7.14 | $7.14 | 7,947,250 |
| 2022-08-12 | $6.98 | $7.24 | $6.98 | $7.14 | $7.14 | 12,185,110 |
| 2022-08-11 | $6.88 | $7.03 | $6.84 | $7.00 | $7.00 | 9,432,790 |
| 2022-08-10 | $7.00 | $7.02 | $6.81 | $6.83 | $6.83 | 9,100,860 |
| 2022-08-09 | $6.97 | $7.04 | $6.90 | $6.98 | $6.98 | 6,409,930 |
| 2022-08-08 | $6.93 | $7.00 | $6.89 | $6.97 | $6.97 | 5,171,800 |
| 2022-08-05 | $6.92 | $6.97 | $6.87 | $6.97 | $6.97 | 5,706,780 |
| 2022-08-04 | $6.90 | $6.96 | $6.79 | $6.92 | $6.92 | 7,717,520 |
| 2022-08-03 | $6.83 | $6.95 | $6.79 | $6.85 | $6.85 | 8,287,620 |
| 2022-08-02 | $7.27 | $7.27 | $6.71 | $6.83 | $6.83 | 14,221,270 |
| 2022-08-01 | $7.16 | $7.42 | $7.05 | $7.30 | $7.30 | 14,159,320 |
| 2022-07-29 | $7.37 | $7.38 | $7.16 | $7.18 | $7.18 | 10,809,800 |
| 2022-07-28 | $7.32 | $7.38 | $7.27 | $7.37 | $7.37 | 8,524,470 |
| 2022-07-27 | $7.32 | $7.43 | $7.23 | $7.27 | $7.27 | 7,108,780 |
| 2022-07-26 | $7.29 | $7.30 | $7.15 | $7.28 | $7.28 | 5,228,320 |
| 2022-07-25 | $7.20 | $7.41 | $7.19 | $7.27 | $7.27 | 7,584,230 |
| 2022-07-22 | $7.28 | $7.35 | $7.13 | $7.25 | $7.25 | 7,935,760 |
| 2022-07-21 | $7.42 | $7.42 | $7.29 | $7.30 | $7.30 | 7,797,780 |
| 2022-07-20 | $7.47 | $7.48 | $7.36 | $7.43 | $7.43 | 7,734,410 |
| 2022-07-19 | $7.32 | $7.50 | $7.31 | $7.43 | $7.43 | 9,633,780 |
| 2022-07-18 | $7.15 | $7.35 | $7.11 | $7.31 | $7.31 | 8,713,680 |
| 2022-07-15 | $7.42 | $7.42 | $7.15 | $7.15 | $7.15 | 9,610,900 |
| 2022-07-14 | $7.48 | $7.49 | $7.34 | $7.41 | $7.41 | 7,096,400 |
| 2022-07-13 | $7.42 | $7.57 | $7.41 | $7.50 | $7.50 | 6,264,120 |
| 2022-07-12 | $7.58 | $7.58 | $7.40 | $7.42 | $7.42 | 7,030,910 |
| 2022-07-11 | $7.48 | $7.65 | $7.26 | $7.62 | $7.62 | 12,215,310 |
| 2022-07-08 | $7.79 | $7.82 | $7.45 | $7.48 | $7.48 | 18,154,790 |
| 2022-07-07 | $7.83 | $7.87 | $7.69 | $7.75 | $7.75 | 10,652,510 |
| 2022-07-06 | $8.08 | $8.10 | $7.80 | $7.82 | $7.82 | 12,090,450 |
| 2022-07-05 | $8.40 | $8.41 | $8.02 | $8.11 | $8.11 | 14,898,170 |
| 2022-07-04 | $8.17 | $8.43 | $8.08 | $8.28 | $8.28 | 18,272,290 |
| 2022-07-01 | $7.90 | $8.28 | $7.88 | $8.14 | $8.14 | 25,568,200 |
| 2022-06-30 | $7.66 | $7.77 | $7.60 | $7.72 | $7.72 | 8,149,050 |
| 2022-06-29 | $7.95 | $7.95 | $7.78 | $7.79 | $7.61 | 10,079,370 |
| 2022-06-28 | $8.00 | $8.00 | $7.87 | $7.96 | $7.78 | 8,288,710 |
| 2022-06-27 | $7.86 | $8.07 | $7.81 | $8.00 | $7.82 | 14,408,040 |
| 2022-06-24 | $7.80 | $7.99 | $7.74 | $7.86 | $7.68 | 11,442,220 |
| 2022-06-23 | $7.57 | $7.79 | $7.51 | $7.79 | $7.61 | 11,501,700 |
| 2022-06-22 | $7.70 | $7.71 | $7.55 | $7.57 | $7.40 | 9,304,060 |
| 2022-06-21 | $7.79 | $7.87 | $7.61 | $7.70 | $7.52 | 10,189,940 |
| 2022-06-20 | $7.95 | $8.00 | $7.79 | $7.82 | $7.64 | 12,559,030 |
| 2022-06-17 | $7.88 | $8.00 | $7.78 | $8.00 | $7.82 | 11,586,230 |
| 2022-06-16 | $8.06 | $8.20 | $7.91 | $7.94 | $7.76 | 14,364,790 |
| 2022-06-15 | $8.28 | $8.31 | $8.11 | $8.11 | $7.93 | 17,125,450 |
| 2022-06-14 | $8.20 | $8.37 | $8.00 | $8.30 | $8.11 | 17,419,960 |
| 2022-06-13 | $8.73 | $8.73 | $8.18 | $8.38 | $8.19 | 25,632,500 |
| 2022-06-10 | $8.72 | $8.92 | $8.62 | $8.82 | $8.62 | 22,024,250 |
| 2022-06-09 | $8.43 | $9.04 | $8.41 | $8.83 | $8.63 | 31,495,230 |
| 2022-06-08 | $8.68 | $8.85 | $8.36 | $8.53 | $8.34 | 25,441,050 |
| 2022-06-07 | $8.40 | $8.60 | $8.24 | $8.59 | $8.39 | 19,390,830 |
| 2022-06-06 | $8.42 | $8.49 | $8.22 | $8.43 | $8.24 | 18,091,160 |
| 2022-06-02 | $8.61 | $8.72 | $8.36 | $8.49 | $8.30 | 21,647,370 |
| 2022-06-01 | $8.27 | $8.73 | $8.20 | $8.65 | $8.45 | 29,747,830 |
| 2022-05-31 | $8.17 | $8.35 | $8.05 | $8.27 | $8.08 | 19,902,350 |
| 2022-05-30 | $8.46 | $8.57 | $8.18 | $8.31 | $8.12 | 19,343,470 |
| 2022-05-27 | $8.42 | $8.62 | $8.34 | $8.47 | $8.28 | 20,735,640 |
| 2022-05-26 | $8.45 | $8.49 | $8.21 | $8.42 | $8.23 | 17,517,840 |
| 2022-05-25 | $8.34 | $8.48 | $8.29 | $8.42 | $8.23 | 21,458,030 |
| 2022-05-24 | $9.18 | $9.25 | $8.27 | $8.27 | $8.08 | 42,975,000 |
| 2022-05-23 | $9.25 | $9.71 | $9.10 | $9.19 | $8.98 | 39,989,820 |
| 2022-05-20 | $8.97 | $9.61 | $8.91 | $9.32 | $9.11 | 44,685,370 |
| 2022-05-19 | $8.80 | $9.11 | $8.60 | $8.98 | $8.78 | 28,357,360 |
| 2022-05-18 | $9.12 | $9.34 | $9.01 | $9.01 | $8.80 | 31,527,900 |
| 2022-05-17 | $9.58 | $9.67 | $8.82 | $9.17 | $8.96 | 43,312,820 |
| 2022-05-16 | $9.19 | $9.71 | $9.19 | $9.68 | $9.46 | 42,877,200 |
| 2022-05-13 | $10.36 | $10.36 | $9.34 | $9.34 | $9.13 | 60,192,290 |
| 2022-05-12 | $9.78 | $10.68 | $9.58 | $10.38 | $10.14 | 68,531,520 |
| 2022-05-11 | $9.91 | $10.68 | $9.42 | $9.99 | $9.76 | 87,765,500 |
| 2022-05-10 | $8.51 | $9.71 | $8.48 | $9.71 | $9.49 | 66,255,880 |
| 2022-05-09 | $8.71 | $9.02 | $8.52 | $8.83 | $8.63 | 44,006,100 |
| 2022-05-06 | $8.87 | $9.77 | $8.66 | $8.94 | $8.74 | 69,531,550 |
| 2022-05-05 | $8.38 | $9.22 | $8.31 | $9.22 | $9.01 | 60,099,960 |
| 2022-05-04 | $8.38 | $8.38 | $8.38 | $8.38 | $8.19 | 0 |
| 2022-05-03 | $8.38 | $8.38 | $8.38 | $8.38 | $8.19 | 0 |
| 2022-04-29 | $8.35 | $8.75 | $7.80 | $8.38 | $8.19 | 67,215,710 |
| 2022-04-28 | $8.00 | $8.70 | $7.68 | $8.52 | $8.33 | 69,123,960 |
| 2022-04-27 | $7.47 | $7.94 | $7.20 | $7.92 | $7.74 | 44,548,310 |
| 2022-04-26 | $7.60 | $8.02 | $7.40 | $7.60 | $7.43 | 43,529,650 |
| 2022-04-25 | $8.40 | $8.40 | $7.88 | $7.88 | $7.70 | 47,925,060 |
| 2022-04-22 | $8.50 | $9.08 | $8.31 | $8.76 | $8.56 | 74,191,870 |
| 2022-04-21 | $8.95 | $10.00 | $8.62 | $9.15 | $8.94 | 104,760,570 |
| 2022-04-20 | $8.29 | $9.09 | $8.04 | $9.09 | $8.88 | 75,147,200 |
| 2022-04-19 | $7.50 | $8.26 | $7.32 | $8.26 | $8.07 | 36,214,070 |
| 2022-04-18 | $7.32 | $7.65 | $7.14 | $7.51 | $7.34 | 25,231,930 |
| 2022-04-15 | $7.35 | $7.58 | $7.26 | $7.45 | $7.28 | 30,990,460 |
| 2022-04-14 | $7.90 | $7.93 | $7.47 | $7.61 | $7.44 | 54,527,380 |
| 2022-04-13 | $6.88 | $7.57 | $6.85 | $7.57 | $7.40 | 28,825,830 |
| 2022-04-12 | $6.96 | $6.96 | $6.67 | $6.88 | $6.72 | 13,875,470 |
| 2022-04-11 | $7.14 | $7.29 | $6.75 | $6.83 | $6.67 | 17,379,380 |
| 2022-04-08 | $6.91 | $6.99 | $6.65 | $6.80 | $6.65 | 9,100,340 |
| 2022-04-07 | $7.12 | $7.18 | $6.87 | $6.87 | $6.71 | 8,271,110 |
| 2022-04-06 | $6.88 | $7.19 | $6.86 | $7.17 | $7.01 | 10,115,980 |
| 2022-04-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.76 | 0 |
| 2022-04-04 | $6.92 | $6.92 | $6.92 | $6.92 | $6.76 | 0 |
| 2022-04-01 | $7.00 | $7.00 | $6.82 | $6.92 | $6.76 | 6,440,630 |
| 2022-03-31 | $6.89 | $7.06 | $6.86 | $7.01 | $6.85 | 7,705,400 |
| 2022-03-30 | $6.80 | $6.93 | $6.76 | $6.88 | $6.72 | 4,129,070 |
| 2022-03-29 | $6.91 | $6.95 | $6.77 | $6.82 | $6.66 | 4,722,020 |
| 2022-03-28 | $6.86 | $6.94 | $6.63 | $6.88 | $6.72 | 5,684,100 |
| 2022-03-25 | $6.95 | $6.99 | $6.85 | $6.89 | $6.73 | 4,791,640 |
| 2022-03-24 | $7.08 | $7.08 | $6.92 | $6.94 | $6.78 | 4,556,300 |
| 2022-03-23 | $7.13 | $7.16 | $7.00 | $7.03 | $6.87 | 5,589,830 |
| 2022-03-22 | $7.03 | $7.26 | $6.93 | $7.15 | $6.99 | 6,399,400 |
| 2022-03-21 | $7.18 | $7.24 | $7.03 | $7.09 | $6.93 | 8,207,030 |
| 2022-03-18 | $6.75 | $7.25 | $6.73 | $7.18 | $7.02 | 12,392,110 |
| 2022-03-17 | $6.89 | $6.97 | $6.74 | $6.80 | $6.65 | 9,531,750 |
| 2022-03-16 | $6.62 | $6.84 | $6.43 | $6.83 | $6.67 | 12,279,730 |
| 2022-03-15 | $7.11 | $7.11 | $6.50 | $6.51 | $6.36 | 11,430,490 |
| 2022-03-14 | $7.51 | $7.51 | $7.10 | $7.12 | $6.96 | 8,415,580 |
| 2022-03-10 | $7.58 | $7.67 | $7.39 | $7.57 | $7.40 | 7,641,720 |
| 2022-03-09 | $7.49 | $7.62 | $6.73 | $7.42 | $7.25 | 11,531,610 |
| 2022-03-08 | $7.69 | $7.77 | $7.36 | $7.42 | $7.25 | 8,983,700 |
| 2022-03-07 | $7.95 | $8.00 | $7.65 | $7.70 | $7.52 | 9,624,400 |
| 2022-03-04 | $7.90 | $8.07 | $7.76 | $7.86 | $7.68 | 11,490,080 |
| 2022-03-03 | $7.82 | $7.99 | $7.73 | $7.91 | $7.73 | 13,907,410 |
| 2022-03-02 | $7.51 | $7.86 | $7.47 | $7.80 | $7.62 | 12,709,230 |
| 2022-03-01 | $7.50 | $7.60 | $7.37 | $7.58 | $7.41 | 8,393,880 |
| 2022-02-28 | $7.47 | $7.51 | $7.22 | $7.43 | $7.26 | 6,644,440 |
| 2022-02-25 | $7.37 | $7.53 | $7.37 | $7.41 | $7.24 | 8,907,860 |
| 2022-02-24 | $7.64 | $7.70 | $7.18 | $7.33 | $7.16 | 17,670,150 |
| 2022-02-23 | $7.79 | $7.87 | $7.65 | $7.69 | $7.51 | 10,476,570 |
| 2022-02-22 | $7.93 | $8.02 | $7.66 | $7.79 | $7.61 | 13,994,630 |
| 2022-02-21 | $7.78 | $8.11 | $7.62 | $8.03 | $7.85 | 15,570,040 |
| 2022-02-18 | $7.66 | $7.85 | $7.58 | $7.78 | $7.60 | 11,110,180 |
| 2022-02-17 | $7.97 | $7.97 | $7.65 | $7.71 | $7.53 | 17,964,810 |
| 2022-02-16 | $7.73 | $8.15 | $7.57 | $7.99 | $7.81 | 25,871,390 |
| 2022-02-15 | $7.64 | $7.80 | $7.50 | $7.72 | $7.54 | 18,247,800 |
| 2022-02-14 | $7.57 | $7.80 | $7.46 | $7.67 | $7.50 | 20,040,840 |
| 2022-02-11 | $7.62 | $7.71 | $7.46 | $7.57 | $7.40 | 16,313,680 |
| 2022-02-10 | $7.64 | $7.73 | $7.51 | $7.72 | $7.54 | 15,413,070 |
| 2022-02-09 | $7.84 | $7.84 | $7.56 | $7.78 | $7.60 | 38,472,710 |
| 2022-02-08 | $7.01 | $7.65 | $6.95 | $7.65 | $7.48 | 35,747,260 |
| 2022-02-07 | $6.72 | $7.04 | $6.72 | $6.95 | $6.79 | 13,584,530 |
| 2022-02-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
| 2022-02-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
| 2022-02-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
| 2022-02-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.42 | 0 |
| 2022-01-28 | $6.74 | $6.81 | $6.48 | $6.57 | $6.42 | 9,499,190 |
| 2022-01-27 | $6.95 | $6.95 | $6.59 | $6.69 | $6.54 | 10,681,890 |
| 2022-01-26 | $6.60 | $7.03 | $6.58 | $6.90 | $6.74 | 19,000,610 |
| 2022-01-25 | $6.78 | $6.95 | $6.39 | $6.50 | $6.35 | 18,152,620 |
| 2022-01-24 | $7.65 | $7.77 | $7.05 | $7.05 | $6.89 | 26,545,330 |
| 2022-01-21 | $7.50 | $8.13 | $7.38 | $7.83 | $7.65 | 33,995,150 |
| 2022-01-20 | $8.06 | $8.27 | $7.54 | $7.66 | $7.49 | 34,783,670 |
| 2022-01-19 | $7.90 | $7.90 | $7.39 | $7.90 | $7.72 | 26,668,170 |
| 2022-01-18 | $7.13 | $7.32 | $6.97 | $7.18 | $7.02 | 8,672,330 |
| 2022-01-17 | $7.04 | $7.16 | $6.97 | $7.10 | $6.94 | 6,609,730 |
| 2022-01-14 | $7.09 | $7.27 | $7.03 | $7.05 | $6.89 | 8,161,890 |
| 2022-01-13 | $7.38 | $7.53 | $7.15 | $7.18 | $7.02 | 10,550,970 |
| 2022-01-12 | $7.16 | $7.44 | $7.15 | $7.35 | $7.18 | 11,788,770 |
| 2022-01-11 | $7.30 | $7.42 | $7.12 | $7.21 | $7.05 | 9,020,920 |
| 2022-01-10 | $7.02 | $7.26 | $6.98 | $7.26 | $7.09 | 8,206,040 |
| 2022-01-07 | $7.18 | $7.23 | $7.03 | $7.05 | $6.89 | 6,470,360 |
| 2022-01-06 | $7.15 | $7.30 | $7.11 | $7.18 | $7.02 | 7,007,300 |
| 2022-01-05 | $7.35 | $7.35 | $7.08 | $7.15 | $6.99 | 7,786,760 |
| 2022-01-04 | $7.16 | $7.38 | $7.16 | $7.34 | $7.17 | 10,936,790 |
| 2022-01-03 | $7.14 | $7.14 | $7.14 | $7.14 | $6.98 | 0 |
| 2021-12-31 | $7.34 | $7.35 | $7.12 | $7.14 | $6.98 | 10,441,030 |
| 2021-12-30 | $7.21 | $7.53 | $7.18 | $7.33 | $7.16 | 14,556,720 |
| 2021-12-29 | $7.13 | $7.40 | $7.09 | $7.15 | $6.99 | 11,148,300 |
| 2021-12-28 | $7.10 | $7.15 | $6.89 | $7.08 | $6.92 | 9,058,030 |
| 2021-12-27 | $7.09 | $7.17 | $6.94 | $7.00 | $6.84 | 8,099,800 |
| 2021-12-24 | $7.28 | $7.28 | $6.98 | $7.04 | $6.88 | 10,192,930 |
| 2021-12-23 | $7.21 | $7.34 | $7.14 | $7.28 | $7.11 | 9,776,630 |
| 2021-12-22 | $7.19 | $7.34 | $7.13 | $7.29 | $7.12 | 10,762,020 |
| 2021-12-21 | $7.11 | $7.29 | $7.03 | $7.26 | $7.09 | 15,949,670 |
| 2021-12-20 | $7.23 | $7.44 | $7.02 | $7.07 | $6.91 | 21,282,200 |
| 2021-12-17 | $7.14 | $7.29 | $6.97 | $7.19 | $7.03 | 28,635,600 |
| 2021-12-16 | $6.86 | $7.33 | $6.73 | $7.14 | $6.98 | 42,640,010 |
| 2021-12-15 | $6.14 | $6.70 | $6.11 | $6.70 | $6.55 | 16,151,780 |
| 2021-12-14 | $6.02 | $6.11 | $5.99 | $6.09 | $5.95 | 4,726,750 |
| 2021-12-13 | $6.05 | $6.11 | $6.00 | $6.03 | $5.89 | 4,778,810 |
| 2021-12-07 | $6.11 | $6.15 | $5.96 | $5.99 | $5.85 | 4,927,610 |
| 2021-12-06 | $6.17 | $6.24 | $6.03 | $6.05 | $5.91 | 6,090,080 |
| 2021-12-03 | $6.14 | $6.14 | $6.14 | $6.14 | $6.00 | 5,000,400 |
| 2021-12-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.85 | 5,912,400 |
| 2021-12-01 | $6.02 | $6.12 | $5.98 | $6.12 | $5.98 | 4,429,900 |
| 2021-11-30 | $6.06 | $6.14 | $6.00 | $6.02 | $5.88 | 5,162,950 |
| 2021-11-29 | $6.12 | $6.13 | $6.00 | $6.03 | $5.89 | 4,188,390 |
| 2021-11-26 | $6.13 | $6.21 | $6.08 | $6.15 | $6.01 | 4,545,230 |
| 2021-11-25 | $6.35 | $6.35 | $6.12 | $6.15 | $6.01 | 5,960,860 |
| 2021-11-24 | $6.30 | $6.34 | $6.20 | $6.32 | $6.18 | 4,322,100 |
| 2021-11-23 | $6.28 | $6.35 | $6.21 | $6.30 | $6.16 | 4,007,710 |
| 2021-11-22 | $6.39 | $6.40 | $6.25 | $6.28 | $6.14 | 4,648,930 |
| 2021-11-19 | $6.32 | $6.36 | $6.20 | $6.36 | $6.22 | 4,960,900 |
| 2021-11-18 | $6.27 | $6.48 | $6.26 | $6.29 | $6.15 | 5,407,970 |
| 2021-11-17 | $6.22 | $6.34 | $6.20 | $6.26 | $6.12 | 5,232,800 |
| 2021-11-16 | $6.40 | $6.51 | $6.24 | $6.24 | $6.10 | 5,712,080 |
| 2021-11-15 | $6.47 | $6.53 | $6.36 | $6.42 | $6.27 | 6,142,260 |
| 2021-11-12 | $6.64 | $6.69 | $6.45 | $6.48 | $6.33 | 5,954,080 |
| 2021-11-11 | $6.42 | $6.69 | $6.35 | $6.61 | $6.46 | 10,007,310 |
| 2021-11-10 | $6.43 | $6.49 | $6.30 | $6.39 | $6.24 | 5,464,000 |
| 2021-11-09 | $6.35 | $6.48 | $6.28 | $6.45 | $6.30 | 7,037,880 |
| 2021-11-08 | $6.42 | $6.45 | $6.29 | $6.38 | $6.23 | 7,265,500 |
| 2021-11-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.19 | 12,599,870 |
| 2021-11-04 | $6.11 | $6.37 | $6.11 | $6.33 | $6.19 | 11,629,900 |
| 2021-11-03 | $6.02 | $6.33 | $6.02 | $6.11 | $5.97 | 10,791,710 |
| 2021-11-02 | $5.98 | $6.27 | $5.98 | $6.13 | $5.99 | 20,107,620 |
| 2021-11-01 | $5.76 | $5.97 | $5.66 | $5.97 | $5.83 | 9,822,330 |
| 2021-10-29 | $5.30 | $5.51 | $5.29 | $5.43 | $5.31 | 4,396,880 |
| 2021-10-28 | $5.47 | $5.47 | $5.28 | $5.30 | $5.18 | 3,161,600 |
| 2021-10-27 | $5.62 | $5.63 | $5.38 | $5.47 | $5.35 | 3,899,180 |
| 2021-10-26 | $5.75 | $5.79 | $5.54 | $5.58 | $5.45 | 4,742,350 |
| 2021-10-25 | $5.76 | $5.79 | $5.70 | $5.75 | $5.62 | 3,836,900 |
| 2021-10-22 | $6.05 | $6.09 | $5.73 | $5.76 | $5.63 | 6,528,110 |
| 2021-10-21 | $6.09 | $6.19 | $6.01 | $6.04 | $5.90 | 3,249,700 |
| 2021-10-20 | $6.18 | $6.20 | $6.00 | $6.10 | $5.96 | 4,017,200 |
| 2021-10-19 | $6.20 | $6.32 | $6.13 | $6.26 | $6.12 | 4,351,210 |
| 2021-10-18 | $6.02 | $6.24 | $5.91 | $6.23 | $6.09 | 5,699,900 |
| 2021-10-15 | $6.28 | $6.28 | $5.97 | $6.02 | $5.88 | 5,747,000 |
| 2021-10-14 | $6.23 | $6.25 | $6.12 | $6.14 | $6.00 | 3,380,160 |
| 2021-10-13 | $6.36 | $6.39 | $6.11 | $6.25 | $6.11 | 5,227,070 |
| 2021-10-12 | $6.55 | $6.55 | $6.22 | $6.36 | $6.22 | 5,874,910 |
| 2021-10-11 | $6.46 | $6.55 | $6.36 | $6.47 | $6.32 | 6,191,000 |
| 2021-09-30 | $6.00 | $6.18 | $6.00 | $6.13 | $5.99 | 4,483,810 |
| 2021-09-29 | $6.13 | $6.46 | $5.96 | $5.99 | $5.85 | 7,833,800 |
| 2021-09-28 | $6.00 | $6.17 | $5.98 | $6.16 | $6.02 | 4,399,700 |
| 2021-09-27 | $6.37 | $6.45 | $5.98 | $6.01 | $5.87 | 7,783,620 |
| 2021-09-24 | $6.54 | $6.59 | $6.36 | $6.38 | $6.23 | 5,820,500 |
| 2021-09-23 | $6.72 | $6.75 | $6.37 | $6.53 | $6.38 | 9,209,450 |
| 2021-09-22 | $6.23 | $6.53 | $6.21 | $6.50 | $6.35 | 6,361,440 |
| 2021-09-21 | $6.31 | $6.31 | $6.31 | $6.31 | $6.17 | 0 |
| 2021-09-20 | $6.31 | $6.31 | $6.31 | $6.31 | $6.17 | 0 |
| 2021-09-17 | $6.52 | $6.64 | $6.25 | $6.31 | $6.17 | 9,636,100 |
| 2021-09-16 | $6.30 | $6.85 | $6.30 | $6.42 | $6.27 | 12,492,050 |
| 2021-09-15 | $6.18 | $6.32 | $6.15 | $6.29 | $6.15 | 6,198,610 |
| 2021-09-14 | $6.42 | $6.42 | $6.19 | $6.21 | $6.07 | 7,294,140 |
| 2021-09-13 | $6.18 | $6.47 | $6.14 | $6.44 | $6.29 | 8,333,310 |
| 2021-09-09 | $6.24 | $6.58 | $6.23 | $6.35 | $6.21 | 9,657,730 |
| 2021-09-08 | $6.19 | $6.30 | $6.18 | $6.26 | $6.12 | 5,102,770 |
| 2021-09-07 | $6.08 | $6.23 | $6.07 | $6.19 | $6.05 | 7,434,200 |
| 2021-09-06 | $6.08 | $6.17 | $6.04 | $6.08 | $5.94 | 5,570,490 |
| 2021-09-03 | $6.19 | $6.20 | $6.05 | $6.08 | $5.94 | 6,960,530 |
| 2021-09-02 | $6.04 | $6.22 | $5.98 | $6.21 | $6.07 | 7,105,710 |
| 2021-09-01 | $6.03 | $6.08 | $5.97 | $6.04 | $5.90 | 5,949,390 |
| 2021-08-31 | $5.92 | $6.11 | $5.89 | $6.04 | $5.90 | 5,694,330 |
| 2021-08-30 | $6.10 | $6.11 | $5.88 | $5.93 | $5.79 | 7,436,200 |
| 2021-08-27 | $6.00 | $6.09 | $5.96 | $6.01 | $5.87 | 6,503,370 |
| 2021-08-26 | $6.03 | $6.11 | $5.97 | $6.01 | $5.87 | 5,877,270 |
| 2021-08-25 | $5.93 | $6.05 | $5.91 | $6.03 | $5.89 | 5,472,410 |
| 2021-08-24 | $5.87 | $5.98 | $5.84 | $5.93 | $5.79 | 7,023,660 |
| 2021-08-23 | $5.70 | $5.86 | $5.69 | $5.84 | $5.71 | 6,834,170 |
| 2021-08-20 | $5.62 | $5.70 | $5.55 | $5.69 | $5.56 | 2,877,410 |
| 2021-08-19 | $5.65 | $5.67 | $5.57 | $5.64 | $5.51 | 3,161,300 |
| 2021-08-18 | $5.56 | $5.66 | $5.50 | $5.66 | $5.53 | 2,718,700 |
| 2021-08-17 | $5.66 | $5.73 | $5.53 | $5.56 | $5.43 | 4,124,370 |
| 2021-08-16 | $5.73 | $5.73 | $5.65 | $5.67 | $5.54 | 4,822,840 |
| 2021-08-13 | $5.63 | $5.75 | $5.62 | $5.73 | $5.60 | 4,413,420 |
| 2021-08-12 | $5.62 | $5.71 | $5.61 | $5.65 | $5.52 | 3,217,320 |
| 2021-08-11 | $5.60 | $5.67 | $5.60 | $5.62 | $5.49 | 3,609,190 |
| 2021-08-10 | $5.63 | $5.65 | $5.59 | $5.63 | $5.50 | 3,468,190 |
| 2021-08-09 | $5.40 | $5.67 | $5.40 | $5.62 | $5.49 | 5,368,460 |
| 2021-08-06 | $5.45 | $5.45 | $5.38 | $5.41 | $5.29 | 2,202,700 |
| 2021-08-05 | $5.39 | $5.49 | $5.37 | $5.46 | $5.34 | 3,229,910 |
| 2021-08-04 | $5.43 | $5.46 | $5.38 | $5.42 | $5.30 | 2,582,830 |
| 2021-08-03 | $5.44 | $5.52 | $5.42 | $5.46 | $5.34 | 3,191,620 |
| 2021-08-02 | $5.32 | $5.48 | $5.26 | $5.46 | $5.34 | 4,452,500 |
| 2021-07-30 | $5.36 | $5.43 | $5.29 | $5.31 | $5.19 | 3,631,980 |
| 2021-07-29 | $5.22 | $5.42 | $5.20 | $5.40 | $5.28 | 5,415,220 |
| 2021-07-28 | $5.37 | $5.42 | $5.20 | $5.21 | $5.09 | 5,602,600 |
| 2021-07-27 | $5.48 | $5.66 | $5.36 | $5.38 | $5.26 | 8,491,880 |
| 2021-07-26 | $5.52 | $5.53 | $5.28 | $5.32 | $5.20 | 4,518,970 |
| 2021-07-23 | $5.53 | $5.57 | $5.46 | $5.53 | $5.40 | 3,677,880 |
| 2021-07-22 | $5.42 | $5.57 | $5.40 | $5.53 | $5.40 | 4,312,170 |
| 2021-07-21 | $5.48 | $5.53 | $5.42 | $5.43 | $5.31 | 3,753,840 |
| 2021-07-20 | $5.56 | $5.58 | $5.43 | $5.49 | $5.36 | 3,681,760 |
| 2021-07-19 | $5.58 | $5.63 | $5.55 | $5.58 | $5.45 | 2,671,870 |
| 2021-07-16 | $5.63 | $5.66 | $5.56 | $5.62 | $5.49 | 4,068,790 |
| 2021-07-15 | $5.69 | $5.71 | $5.54 | $5.63 | $5.50 | 4,775,060 |
| 2021-07-14 | $5.64 | $5.72 | $5.60 | $5.67 | $5.54 | 5,392,740 |
| 2021-07-13 | $5.63 | $5.65 | $5.53 | $5.61 | $5.48 | 4,221,280 |
| 2021-07-12 | $5.67 | $5.70 | $5.60 | $5.63 | $5.50 | 5,793,460 |
| 2021-07-09 | $5.51 | $5.63 | $5.51 | $5.60 | $5.47 | 6,470,100 |
| 2021-07-08 | $5.60 | $5.67 | $5.51 | $5.57 | $5.44 | 6,034,400 |
| 2021-07-07 | $5.75 | $5.75 | $5.58 | $5.60 | $5.47 | 5,681,480 |
| 2021-07-06 | $5.77 | $5.77 | $5.68 | $5.74 | $5.61 | 3,684,900 |
| 2021-07-05 | $5.76 | $5.83 | $5.66 | $5.74 | $5.61 | 4,756,820 |
| 2021-07-01 | $5.89 | $5.92 | $5.80 | $5.80 | $5.67 | 4,644,310 |
| 2021-06-30 | $5.87 | $5.96 | $5.82 | $5.90 | $5.77 | 3,069,000 |
| 2021-06-29 | $6.04 | $6.04 | $5.83 | $5.89 | $5.76 | 5,315,200 |
| 2021-06-28 | $6.19 | $6.26 | $6.01 | $6.03 | $5.89 | 6,358,370 |
| 2021-06-25 | $6.15 | $6.22 | $6.07 | $6.19 | $6.05 | 5,914,100 |
| 2021-06-24 | $6.08 | $6.19 | $6.01 | $6.12 | $5.98 | 5,761,570 |
| 2021-06-23 | $6.10 | $6.12 | $6.00 | $6.10 | $5.96 | 4,954,430 |
| 2021-06-22 | $6.12 | $6.17 | $6.06 | $6.10 | $5.96 | 6,083,320 |
| 2021-06-21 | $5.98 | $6.25 | $5.96 | $6.12 | $5.98 | 6,983,020 |
| 2021-06-18 | $5.95 | $5.99 | $5.84 | $5.96 | $5.82 | 4,091,760 |
| 2021-06-17 | $6.04 | $6.08 | $5.90 | $5.91 | $5.78 | 5,591,110 |
| 2021-06-16 | $6.03 | $6.20 | $6.02 | $6.04 | $5.90 | 6,456,000 |
| 2021-06-15 | $6.17 | $6.25 | $6.00 | $6.00 | $5.86 | 8,561,740 |
| 2021-06-14 | $6.19 | $6.19 | $6.19 | $6.19 | $6.05 | 0 |
| 2021-06-11 | $6.29 | $6.43 | $6.19 | $6.19 | $6.05 | 6,680,080 |
| 2021-06-10 | $6.35 | $6.37 | $6.18 | $6.28 | $6.14 | 7,667,300 |
| 2021-06-09 | $6.24 | $6.44 | $6.24 | $6.36 | $6.22 | 9,634,060 |
| 2021-06-08 | $6.13 | $6.39 | $6.13 | $6.32 | $6.18 | 7,651,400 |
| 2021-06-07 | $6.24 | $6.35 | $6.16 | $6.26 | $6.12 | 9,312,350 |
| 2021-06-04 | $6.39 | $6.39 | $6.18 | $6.19 | $6.05 | 19,181,430 |
| 2021-06-03 | $5.95 | $6.52 | $5.92 | $6.50 | $6.35 | 24,534,280 |
| 2021-06-02 | $5.85 | $6.04 | $5.78 | $5.93 | $5.79 | 8,138,610 |
| 2021-06-01 | $5.67 | $6.12 | $5.66 | $5.93 | $5.79 | 9,424,110 |
| 2021-05-31 | $5.75 | $5.80 | $5.62 | $5.66 | $5.53 | 6,035,400 |
| 2021-05-28 | $5.78 | $5.92 | $5.75 | $5.78 | $5.65 | 5,316,200 |
| 2021-05-27 | $5.84 | $5.86 | $5.75 | $5.80 | $5.67 | 3,620,570 |
| 2021-05-26 | $5.79 | $5.88 | $5.77 | $5.83 | $5.70 | 4,456,000 |
| 2021-05-25 | $5.82 | $5.85 | $5.74 | $5.76 | $5.63 | 3,010,750 |
| 2021-05-24 | $5.71 | $5.84 | $5.65 | $5.82 | $5.69 | 3,418,820 |
| 2021-05-21 | $5.61 | $5.73 | $5.61 | $5.70 | $5.57 | 2,694,400 |
| 2021-05-20 | $5.77 | $5.78 | $5.60 | $5.67 | $5.54 | 4,702,270 |
| 2021-05-19 | $5.87 | $5.91 | $5.77 | $5.80 | $5.67 | 2,753,300 |
| 2021-05-18 | $5.81 | $5.88 | $5.75 | $5.84 | $5.71 | 2,776,010 |
| 2021-05-17 | $5.83 | $5.87 | $5.74 | $5.81 | $5.68 | 4,319,240 |
| 2021-05-14 | $5.91 | $5.97 | $5.83 | $5.88 | $5.75 | 5,861,440 |
| 2021-05-13 | $5.90 | $6.02 | $5.85 | $5.92 | $5.79 | 5,654,420 |
| 2021-05-12 | $5.98 | $6.03 | $5.88 | $5.96 | $5.82 | 6,029,190 |
| 2021-05-11 | $5.95 | $6.06 | $5.78 | $6.01 | $5.87 | 7,776,530 |
| 2021-05-10 | $5.97 | $6.07 | $5.93 | $6.04 | $5.90 | 10,007,480 |
| 2021-05-07 | $5.71 | $6.30 | $5.70 | $6.08 | $5.94 | 16,706,350 |
| 2021-05-06 | $5.88 | $5.88 | $5.68 | $5.73 | $5.60 | 7,234,100 |
| 2021-05-05 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 0 |
| 2021-05-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.72 | 0 |
| 2021-04-30 | $5.82 | $5.89 | $5.66 | $5.85 | $5.72 | 10,482,970 |
| 2021-04-29 | $5.88 | $6.15 | $5.79 | $5.80 | $5.67 | 19,136,180 |
| 2021-04-28 | $5.24 | $5.69 | $5.24 | $5.69 | $5.56 | 6,576,740 |
| 2021-04-27 | $5.53 | $6.00 | $5.13 | $5.17 | $5.05 | 10,695,130 |
| 2021-04-26 | $5.35 | $5.54 | $5.30 | $5.52 | $5.39 | 4,949,080 |
| 2021-04-23 | $5.33 | $5.37 | $5.29 | $5.32 | $5.20 | 2,067,500 |
| 2021-04-22 | $5.36 | $5.39 | $5.33 | $5.33 | $5.21 | 1,469,500 |
| 2021-04-21 | $5.42 | $5.42 | $5.34 | $5.36 | $5.24 | 1,699,920 |
| 2021-04-20 | $5.43 | $5.53 | $5.42 | $5.45 | $5.33 | 1,638,630 |
| 2021-04-19 | $5.48 | $5.50 | $5.42 | $5.45 | $5.33 | 1,622,040 |
| 2021-04-16 | $5.27 | $5.50 | $5.27 | $5.48 | $5.36 | 2,951,840 |
| 2021-04-15 | $5.24 | $5.34 | $5.24 | $5.32 | $5.20 | 3,030,250 |
| 2021-04-14 | $5.23 | $5.26 | $5.20 | $5.23 | $5.11 | 1,554,620 |
| 2021-04-13 | $5.33 | $5.33 | $5.21 | $5.23 | $5.11 | 2,831,340 |
| 2021-04-12 | $5.44 | $5.48 | $5.29 | $5.37 | $5.25 | 2,964,300 |
| 2021-04-09 | $5.37 | $5.47 | $5.34 | $5.40 | $5.28 | 2,488,100 |
| 2021-04-08 | $5.45 | $5.54 | $5.39 | $5.40 | $5.28 | 2,855,010 |
| 2021-04-07 | $5.48 | $5.56 | $5.43 | $5.45 | $5.33 | 3,029,000 |
| 2021-04-06 | $5.53 | $5.56 | $5.47 | $5.48 | $5.36 | 1,566,700 |
| 2021-04-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.40 | 0 |
| 2021-04-02 | $5.48 | $5.53 | $5.40 | $5.53 | $5.40 | 1,550,350 |
| 2021-04-01 | $5.46 | $5.50 | $5.41 | $5.48 | $5.36 | 1,326,800 |
| 2021-03-31 | $5.37 | $5.47 | $5.32 | $5.46 | $5.34 | 1,584,740 |
| 2021-03-30 | $5.44 | $5.47 | $5.35 | $5.37 | $5.25 | 1,316,360 |
| 2021-03-29 | $5.42 | $5.50 | $5.40 | $5.45 | $5.33 | 1,508,640 |
| 2021-03-26 | $5.46 | $5.52 | $5.38 | $5.42 | $5.30 | 1,434,670 |
| 2021-03-25 | $5.37 | $5.49 | $5.36 | $5.42 | $5.30 | 1,458,660 |
| 2021-03-24 | $5.50 | $5.50 | $5.38 | $5.39 | $5.27 | 1,582,020 |
| 2021-03-23 | $5.55 | $5.55 | $5.45 | $5.50 | $5.37 | 1,559,060 |
| 2021-03-22 | $5.44 | $5.54 | $5.41 | $5.54 | $5.41 | 2,423,710 |
| 2021-03-19 | $5.43 | $5.47 | $5.35 | $5.41 | $5.29 | 2,047,300 |
| 2021-03-18 | $5.36 | $5.47 | $5.35 | $5.37 | $5.25 | 1,712,640 |
| 2021-03-17 | $5.49 | $5.52 | $5.36 | $5.38 | $5.26 | 2,134,700 |
| 2021-03-16 | $5.36 | $5.53 | $5.36 | $5.49 | $5.36 | 2,804,600 |
| 2021-03-15 | $5.32 | $5.39 | $5.27 | $5.38 | $5.26 | 2,427,800 |
| 2021-03-12 | $5.22 | $5.33 | $5.19 | $5.33 | $5.21 | 1,994,870 |
| 2021-03-11 | $5.11 | $5.25 | $5.05 | $5.24 | $5.12 | 2,257,300 |
| 2021-03-10 | $5.30 | $5.30 | $5.08 | $5.10 | $4.98 | 2,931,500 |
| 2021-03-09 | $5.32 | $5.38 | $5.10 | $5.30 | $5.18 | 3,175,740 |
| 2021-03-08 | $5.32 | $5.38 | $5.25 | $5.29 | $5.17 | 2,023,500 |
| 2021-03-05 | $5.24 | $5.34 | $5.22 | $5.31 | $5.19 | 1,607,770 |
| 2021-03-04 | $5.24 | $5.39 | $5.24 | $5.28 | $5.16 | 2,109,640 |
| 2021-03-03 | $5.17 | $5.30 | $5.15 | $5.28 | $5.16 | 2,079,390 |
| 2021-03-02 | $5.27 | $5.32 | $5.16 | $5.19 | $5.07 | 1,635,970 |
| 2021-03-01 | $5.16 | $5.27 | $5.16 | $5.27 | $5.15 | 1,852,070 |
| 2021-02-26 | $5.21 | $5.29 | $5.17 | $5.18 | $5.06 | 1,929,710 |
| 2021-02-25 | $5.33 | $5.33 | $5.23 | $5.25 | $5.13 | 1,015,170 |
| 2021-02-24 | $5.22 | $5.38 | $5.21 | $5.27 | $5.15 | 1,559,700 |
| 2021-02-23 | $5.33 | $5.36 | $5.21 | $5.28 | $5.16 | 2,904,750 |
| 2021-02-22 | $5.25 | $5.43 | $5.23 | $5.34 | $5.22 | 3,904,400 |
| 2021-02-19 | $5.10 | $5.27 | $5.09 | $5.24 | $5.12 | 2,563,040 |
| 2021-02-18 | $5.03 | $5.15 | $4.99 | $5.14 | $5.02 | 2,525,210 |
| 2021-02-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2021-02-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2021-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2021-02-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2021-02-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.88 | 0 |
| 2021-02-10 | $4.99 | $5.01 | $4.93 | $4.99 | $4.88 | 1,451,940 |
| 2021-02-09 | $4.99 | $5.01 | $4.90 | $4.99 | $4.88 | 2,403,700 |
| 2021-02-08 | $4.86 | $5.04 | $4.85 | $5.01 | $4.90 | 2,848,220 |
| 2021-02-05 | $4.86 | $4.96 | $4.79 | $4.86 | $4.75 | 1,644,100 |
| 2021-02-04 | $4.95 | $4.96 | $4.77 | $4.79 | $4.68 | 2,424,700 |
| 2021-02-03 | $4.98 | $4.98 | $4.86 | $4.89 | $4.78 | 1,721,950 |
| 2021-02-02 | $4.93 | $5.08 | $4.91 | $5.00 | $4.89 | 2,036,600 |
| 2021-02-01 | $4.83 | $5.03 | $4.82 | $4.96 | $4.85 | 2,606,740 |
| 2021-01-29 | $4.97 | $4.99 | $4.80 | $4.81 | $4.70 | 3,399,040 |
| 2021-01-28 | $4.95 | $5.00 | $4.93 | $4.97 | $4.86 | 1,368,800 |
| 2021-01-27 | $5.02 | $5.04 | $4.94 | $4.97 | $4.86 | 1,494,740 |
| 2021-01-26 | $4.94 | $5.04 | $4.92 | $5.01 | $4.90 | 1,926,610 |
| 2021-01-25 | $5.00 | $5.04 | $4.95 | $4.97 | $4.86 | 2,036,410 |
| 2021-01-22 | $5.19 | $5.19 | $5.00 | $5.05 | $4.93 | 2,778,120 |
| 2021-01-21 | $5.15 | $5.26 | $5.12 | $5.17 | $5.05 | 2,708,500 |
| 2021-01-20 | $5.20 | $5.27 | $5.14 | $5.18 | $5.06 | 2,368,880 |
| 2021-01-19 | $5.30 | $5.33 | $5.23 | $5.27 | $5.15 | 3,024,180 |
| 2021-01-18 | $5.34 | $5.41 | $5.30 | $5.32 | $5.20 | 2,449,040 |
| 2021-01-15 | $5.27 | $5.37 | $5.21 | $5.34 | $5.22 | 3,085,110 |
| 2021-01-14 | $5.09 | $5.30 | $5.01 | $5.23 | $5.11 | 3,609,560 |
| 2021-01-13 | $5.00 | $5.17 | $4.91 | $5.12 | $5.00 | 4,626,420 |
| 2021-01-12 | $4.93 | $5.22 | $4.90 | $5.05 | $4.93 | 6,849,600 |
| 2021-01-11 | $5.13 | $5.14 | $4.88 | $4.93 | $4.82 | 4,052,950 |
| 2021-01-08 | $5.00 | $5.15 | $4.89 | $5.13 | $5.01 | 3,700,770 |
| 2021-01-07 | $5.23 | $5.26 | $4.97 | $5.08 | $4.96 | 5,752,640 |
| 2021-01-06 | $5.29 | $5.30 | $5.21 | $5.25 | $5.13 | 1,942,480 |
| 2021-01-05 | $5.20 | $5.29 | $5.20 | $5.29 | $5.17 | 3,088,300 |
| 2021-01-04 | $5.22 | $5.28 | $5.20 | $5.22 | $5.10 | 3,779,510 |
| 2021-01-01 | $5.21 | $5.21 | $5.21 | $5.21 | $5.09 | 0 |
| 2020-12-31 | $5.21 | $5.26 | $5.17 | $5.21 | $5.09 | 3,670,410 |
| 2020-12-30 | $5.33 | $5.33 | $5.16 | $5.22 | $5.10 | 4,224,320 |
| 2020-12-29 | $5.22 | $5.34 | $5.20 | $5.29 | $5.17 | 2,310,560 |
| 2020-12-28 | $5.33 | $5.35 | $5.22 | $5.22 | $5.10 | 1,975,300 |
| 2020-12-25 | $5.28 | $5.34 | $5.22 | $5.30 | $5.18 | 3,146,300 |
| 2020-12-24 | $5.60 | $5.66 | $5.30 | $5.30 | $5.18 | 5,257,980 |
| 2020-12-23 | $5.68 | $5.72 | $5.60 | $5.60 | $5.47 | 2,445,770 |
| 2020-12-22 | $5.84 | $5.84 | $5.70 | $5.70 | $5.57 | 1,041,100 |
| 2020-12-21 | $5.92 | $5.93 | $5.83 | $5.85 | $5.72 | 1,142,940 |
| 2020-12-18 | $5.84 | $5.97 | $5.79 | $5.90 | $5.77 | 1,320,700 |
| 2020-12-17 | $5.73 | $5.86 | $5.62 | $5.82 | $5.69 | 1,677,070 |
| 2020-12-16 | $5.81 | $5.81 | $5.70 | $5.73 | $5.60 | 1,054,670 |
| 2020-12-15 | $5.86 | $5.86 | $5.74 | $5.81 | $5.68 | 1,513,630 |
| 2020-12-14 | $5.89 | $5.90 | $5.82 | $5.87 | $5.74 | 827,900 |
| 2020-12-11 | $5.98 | $5.99 | $5.80 | $5.90 | $5.77 | 1,810,140 |
| 2020-12-10 | $5.93 | $5.99 | $5.86 | $5.94 | $5.80 | 1,191,600 |
| 2020-12-09 | $6.04 | $6.08 | $5.92 | $5.92 | $5.79 | 2,127,680 |
| 2020-12-08 | $6.09 | $6.10 | $6.04 | $6.05 | $5.91 | 1,359,560 |
| 2020-12-07 | $6.08 | $6.15 | $6.06 | $6.07 | $5.93 | 1,808,700 |
| 2020-12-04 | $6.10 | $6.16 | $6.08 | $6.09 | $5.95 | 1,993,460 |
| 2020-12-03 | $6.26 | $6.26 | $6.13 | $6.15 | $6.01 | 2,507,540 |
| 2020-12-02 | $6.12 | $6.37 | $6.07 | $6.26 | $6.12 | 4,840,420 |
| 2020-12-01 | $6.14 | $6.16 | $6.06 | $6.10 | $5.96 | 2,356,100 |
| 2020-11-30 | $6.20 | $6.25 | $6.09 | $6.10 | $5.96 | 2,696,180 |
| 2020-11-27 | $6.17 | $6.26 | $6.12 | $6.19 | $6.05 | 1,505,410 |
| 2020-11-26 | $6.15 | $6.22 | $6.06 | $6.22 | $6.08 | 1,642,100 |
| 2020-11-25 | $6.27 | $6.29 | $6.14 | $6.15 | $6.01 | 1,633,500 |
| 2020-11-24 | $6.25 | $6.30 | $6.17 | $6.18 | $6.04 | 1,502,390 |
| 2020-11-23 | $6.08 | $6.38 | $6.05 | $6.24 | $6.10 | 5,558,860 |
| 2020-11-20 | $6.01 | $6.08 | $5.99 | $6.05 | $5.91 | 1,469,890 |
| 2020-11-19 | $6.13 | $6.13 | $6.02 | $6.05 | $5.91 | 1,555,400 |
| 2020-11-18 | $6.11 | $6.14 | $6.03 | $6.07 | $5.93 | 1,907,100 |
| 2020-11-17 | $6.10 | $6.10 | $6.00 | $6.04 | $5.90 | 1,857,160 |
| 2020-11-16 | $5.95 | $6.12 | $5.92 | $6.07 | $5.93 | 2,565,300 |
| 2020-11-13 | $5.98 | $6.01 | $5.84 | $5.89 | $5.76 | 1,684,050 |
| 2020-11-12 | $5.97 | $6.04 | $5.96 | $5.98 | $5.84 | 1,401,080 |
| 2020-11-11 | $6.04 | $6.07 | $5.97 | $5.98 | $5.84 | 1,738,000 |
| 2020-11-10 | $6.10 | $6.12 | $6.02 | $6.05 | $5.91 | 1,967,570 |
| 2020-11-09 | $5.96 | $6.08 | $5.94 | $6.06 | $5.92 | 2,703,500 |
| 2020-11-06 | $6.04 | $6.04 | $5.90 | $5.93 | $5.79 | 1,417,400 |
| 2020-11-05 | $5.98 | $6.01 | $5.91 | $5.98 | $5.84 | 1,237,700 |
| 2020-11-04 | $5.87 | $5.98 | $5.84 | $5.95 | $5.81 | 1,419,400 |
| 2020-11-03 | $5.80 | $5.94 | $5.80 | $5.88 | $5.75 | 1,293,600 |
| 2020-11-02 | $5.92 | $5.98 | $5.79 | $5.81 | $5.68 | 1,480,400 |
| 2020-10-30 | $6.09 | $6.09 | $5.86 | $5.86 | $5.73 | 1,741,400 |
| 2020-10-29 | $6.04 | $6.10 | $5.96 | $6.07 | $5.93 | 2,013,680 |
| 2020-10-28 | $6.06 | $6.10 | $5.93 | $6.10 | $5.96 | 1,621,840 |
| 2020-10-27 | $6.04 | $6.09 | $6.01 | $6.05 | $5.91 | 1,214,170 |
| 2020-10-26 | $6.05 | $6.11 | $6.05 | $6.06 | $5.92 | 1,032,670 |
| 2020-10-23 | $6.20 | $6.22 | $6.12 | $6.15 | $6.01 | 877,160 |
| 2020-10-22 | $6.19 | $6.24 | $6.14 | $6.20 | $6.06 | 1,244,700 |
| 2020-10-21 | $6.29 | $6.29 | $6.18 | $6.22 | $6.08 | 1,805,700 |
| 2020-10-20 | $6.21 | $6.29 | $6.17 | $6.29 | $6.15 | 1,246,200 |
| 2020-10-19 | $6.27 | $6.32 | $6.20 | $6.20 | $6.06 | 1,907,600 |
| 2020-10-16 | $6.23 | $6.28 | $6.21 | $6.25 | $6.11 | 1,311,910 |
| 2020-10-15 | $6.33 | $6.34 | $6.22 | $6.24 | $6.10 | 1,921,900 |
| 2020-10-14 | $6.38 | $6.38 | $6.27 | $6.34 | $6.20 | 2,624,130 |
| 2020-10-13 | $6.32 | $6.39 | $6.29 | $6.33 | $6.19 | 1,752,130 |
| 2020-10-12 | $6.26 | $6.38 | $6.24 | $6.36 | $6.22 | 2,227,090 |
| 2020-10-09 | $6.25 | $6.30 | $6.18 | $6.22 | $6.08 | 2,631,820 |
| 2020-10-08 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2020-10-07 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2020-10-06 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2020-10-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2020-10-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2020-10-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2020-09-30 | $6.21 | $6.21 | $6.13 | $6.17 | $6.03 | 1,623,640 |
| 2020-09-29 | $6.18 | $6.24 | $6.13 | $6.17 | $6.03 | 1,914,930 |
| 2020-09-28 | $6.40 | $6.42 | $6.14 | $6.15 | $6.01 | 3,473,500 |
| 2020-09-25 | $6.35 | $6.42 | $6.32 | $6.42 | $6.27 | 2,287,660 |
| 2020-09-24 | $6.70 | $6.70 | $6.32 | $6.36 | $6.22 | 6,366,210 |
| 2020-09-23 | $6.92 | $7.36 | $6.64 | $6.70 | $6.55 | 12,205,100 |
| 2020-09-22 | $6.67 | $6.89 | $6.53 | $6.89 | $6.73 | 8,649,110 |
| 2020-09-21 | $6.66 | $6.67 | $6.58 | $6.61 | $6.46 | 3,897,580 |
| 2020-09-18 | $6.61 | $6.66 | $6.55 | $6.63 | $6.48 | 3,921,110 |
| 2020-09-17 | $6.54 | $6.62 | $6.49 | $6.60 | $6.45 | 1,913,440 |
| 2020-09-16 | $6.60 | $6.60 | $6.46 | $6.54 | $6.39 | 2,473,750 |
| 2020-09-15 | $6.70 | $6.70 | $6.54 | $6.59 | $6.44 | 2,611,310 |
| 2020-09-14 | $6.62 | $6.79 | $6.61 | $6.66 | $6.51 | 3,420,900 |
| 2020-09-11 | $6.50 | $6.65 | $6.43 | $6.56 | $6.41 | 3,402,900 |
| 2020-09-10 | $6.90 | $7.15 | $6.60 | $6.61 | $6.46 | 7,347,650 |
| 2020-09-09 | $6.60 | $6.93 | $6.60 | $6.85 | $6.69 | 7,028,150 |
| 2020-09-08 | $6.53 | $6.66 | $6.50 | $6.65 | $6.50 | 2,312,590 |
| 2020-09-07 | $6.67 | $6.68 | $6.50 | $6.56 | $6.41 | 2,280,080 |
| 2020-09-04 | $6.60 | $6.64 | $6.42 | $6.61 | $6.46 | 2,439,200 |
| 2020-09-03 | $6.70 | $6.74 | $6.63 | $6.68 | $6.53 | 2,277,340 |
| 2020-09-02 | $6.58 | $6.69 | $6.56 | $6.69 | $6.54 | 3,504,200 |
| 2020-09-01 | $6.63 | $6.69 | $6.53 | $6.61 | $6.46 | 3,910,070 |
| 2020-08-31 | $6.79 | $6.85 | $6.68 | $6.72 | $6.57 | 4,157,040 |
| 2020-08-28 | $6.76 | $6.82 | $6.68 | $6.79 | $6.64 | 2,295,320 |
| 2020-08-27 | $6.77 | $6.77 | $6.60 | $6.74 | $6.59 | 3,192,780 |
| 2020-08-26 | $6.85 | $6.93 | $6.67 | $6.74 | $6.59 | 4,091,780 |
| 2020-08-25 | $7.00 | $7.03 | $6.87 | $6.92 | $6.76 | 3,469,200 |
| 2020-08-24 | $7.01 | $7.06 | $6.95 | $7.01 | $6.85 | 3,606,320 |
| 2020-08-21 | $6.96 | $7.02 | $6.95 | $6.98 | $6.82 | 3,886,080 |
| 2020-08-20 | $6.96 | $7.05 | $6.85 | $6.96 | $6.80 | 3,987,210 |
| 2020-08-19 | $6.96 | $7.05 | $6.92 | $6.97 | $6.81 | 5,572,740 |
| 2020-08-18 | $7.09 | $7.10 | $6.90 | $6.96 | $6.80 | 6,713,620 |
| 2020-08-17 | $6.78 | $7.09 | $6.76 | $7.06 | $6.90 | 8,475,130 |
| 2020-08-14 | $6.80 | $6.82 | $6.67 | $6.77 | $6.62 | 3,172,100 |
| 2020-08-13 | $6.77 | $6.84 | $6.68 | $6.77 | $6.62 | 3,771,860 |
| 2020-08-12 | $6.79 | $6.95 | $6.67 | $6.89 | $6.62 | 4,554,610 |
| 2020-08-11 | $6.99 | $6.99 | $6.80 | $6.85 | $6.58 | 3,330,670 |
| 2020-08-10 | $6.84 | $7.00 | $6.75 | $6.97 | $6.69 | 2,777,020 |
| 2020-08-07 | $6.88 | $6.92 | $6.73 | $6.84 | $6.57 | 3,370,400 |
| 2020-08-06 | $6.91 | $6.98 | $6.83 | $6.92 | $6.64 | 3,277,670 |
| 2020-08-05 | $7.02 | $7.03 | $6.85 | $6.93 | $6.65 | 3,181,110 |
| 2020-08-04 | $7.09 | $7.14 | $6.96 | $7.01 | $6.73 | 4,042,770 |
| 2020-08-03 | $6.94 | $7.09 | $6.93 | $7.09 | $6.81 | 4,927,610 |
| 2020-07-31 | $6.84 | $6.97 | $6.78 | $6.90 | $6.63 | 3,312,990 |
| 2020-07-30 | $6.92 | $6.96 | $6.84 | $6.87 | $6.60 | 3,590,150 |
| 2020-07-29 | $6.67 | $6.91 | $6.58 | $6.90 | $6.63 | 3,286,520 |
| 2020-07-28 | $6.75 | $6.83 | $6.66 | $6.74 | $6.47 | 2,017,180 |
| 2020-07-27 | $6.74 | $6.81 | $6.58 | $6.68 | $6.41 | 2,194,150 |
| 2020-07-24 | $7.06 | $7.07 | $6.67 | $6.74 | $6.47 | 4,818,570 |
| 2020-07-23 | $7.11 | $7.11 | $6.81 | $7.03 | $6.75 | 4,386,250 |
| 2020-07-22 | $7.26 | $7.26 | $7.10 | $7.12 | $6.84 | 4,380,840 |
| 2020-07-21 | $7.11 | $7.29 | $7.07 | $7.18 | $6.89 | 5,708,770 |
| 2020-07-20 | $6.84 | $7.11 | $6.63 | $7.04 | $6.76 | 6,076,100 |
| 2020-07-17 | $6.88 | $6.90 | $6.70 | $6.76 | $6.49 | 5,452,900 |
| 2020-07-16 | $7.15 | $7.29 | $6.83 | $6.87 | $6.60 | 6,606,510 |
| 2020-07-15 | $7.36 | $7.42 | $7.10 | $7.15 | $6.87 | 6,144,780 |
| 2020-07-14 | $7.27 | $7.44 | $7.16 | $7.30 | $7.01 | 5,711,990 |
| 2020-07-13 | $7.13 | $7.32 | $7.11 | $7.29 | $7.00 | 6,059,250 |
| 2020-07-10 | $7.17 | $7.39 | $7.13 | $7.15 | $6.87 | 6,517,870 |
| 2020-07-09 | $7.08 | $7.31 | $7.02 | $7.24 | $6.95 | 9,112,490 |
| 2020-07-08 | $6.90 | $7.09 | $6.83 | $7.09 | $6.81 | 7,630,950 |
| 2020-07-07 | $7.18 | $7.27 | $6.91 | $6.91 | $6.63 | 11,243,950 |
| 2020-07-06 | $6.86 | $7.15 | $6.85 | $7.15 | $6.87 | 10,174,140 |
| 2020-07-03 | $6.62 | $6.92 | $6.61 | $6.85 | $6.58 | 8,920,860 |
| 2020-07-02 | $6.34 | $6.66 | $6.30 | $6.66 | $6.39 | 6,707,600 |
| 2020-07-01 | $6.39 | $6.41 | $6.28 | $6.36 | $6.11 | 3,885,080 |
| 2020-06-30 | $6.37 | $6.42 | $6.34 | $6.38 | $6.13 | 3,327,580 |
| 2020-06-29 | $6.46 | $6.48 | $6.33 | $6.35 | $6.10 | 5,009,920 |
| 2020-06-26 | $6.48 | $6.48 | $6.48 | $6.48 | $6.22 | 0 |
| 2020-06-25 | $6.48 | $6.48 | $6.48 | $6.48 | $6.22 | 0 |
| 2020-06-24 | $6.65 | $6.65 | $6.44 | $6.48 | $6.22 | 4,273,690 |
| 2020-06-23 | $6.37 | $6.78 | $6.36 | $6.56 | $6.30 | 7,863,250 |
| 2020-06-22 | $6.30 | $6.48 | $6.27 | $6.43 | $6.17 | 4,543,600 |
| 2020-06-19 | $6.29 | $6.33 | $6.22 | $6.30 | $6.05 | 3,353,380 |
| 2020-06-18 | $6.27 | $6.27 | $6.17 | $6.26 | $6.01 | 2,074,560 |
| 2020-06-17 | $6.23 | $6.27 | $6.08 | $6.27 | $6.02 | 3,734,080 |
| 2020-06-16 | $6.14 | $6.30 | $6.14 | $6.23 | $5.98 | 5,915,070 |
| 2020-06-15 | $6.20 | $6.24 | $6.10 | $6.13 | $5.89 | 3,870,380 |
| 2020-06-12 | $6.01 | $6.23 | $6.01 | $6.23 | $5.98 | 2,024,130 |
| 2020-06-11 | $6.23 | $6.29 | $6.10 | $6.15 | $5.91 | 2,760,720 |
| 2020-06-10 | $6.37 | $6.37 | $6.20 | $6.23 | $5.98 | 2,032,000 |
| 2020-06-09 | $6.22 | $6.37 | $6.18 | $6.33 | $6.08 | 4,250,170 |
| 2020-06-08 | $6.30 | $6.34 | $6.22 | $6.24 | $5.99 | 1,788,340 |
| 2020-06-05 | $6.27 | $6.30 | $6.16 | $6.30 | $6.05 | 2,328,270 |
| 2020-06-04 | $6.24 | $6.29 | $6.20 | $6.22 | $5.97 | 2,272,620 |
| 2020-06-03 | $6.47 | $6.47 | $6.24 | $6.24 | $5.99 | 5,304,710 |
| 2020-06-02 | $6.30 | $6.49 | $6.30 | $6.38 | $6.13 | 4,521,080 |
| 2020-06-01 | $6.08 | $6.35 | $6.07 | $6.30 | $6.05 | 5,268,530 |
| 2020-05-29 | $6.03 | $6.09 | $6.00 | $6.05 | $5.81 | 2,431,250 |
| 2020-05-28 | $6.09 | $6.12 | $6.00 | $6.07 | $5.83 | 1,641,980 |
| 2020-05-27 | $6.13 | $6.14 | $6.05 | $6.09 | $5.85 | 1,867,830 |
| 2020-05-26 | $5.97 | $6.17 | $5.96 | $6.13 | $5.89 | 2,464,560 |
| 2020-05-25 | $6.01 | $6.08 | $5.94 | $5.98 | $5.74 | 1,284,600 |
| 2020-05-22 | $6.01 | $6.10 | $6.01 | $6.01 | $5.77 | 1,668,950 |
| 2020-05-21 | $6.19 | $6.22 | $6.04 | $6.04 | $5.80 | 1,984,200 |
| 2020-05-20 | $6.18 | $6.29 | $6.11 | $6.18 | $5.93 | 2,459,320 |
| 2020-05-19 | $6.06 | $6.19 | $6.06 | $6.18 | $5.93 | 1,765,790 |
| 2020-05-18 | $6.08 | $6.12 | $6.00 | $6.07 | $5.83 | 1,454,400 |
| 2020-05-15 | $6.14 | $6.18 | $6.01 | $6.05 | $5.81 | 1,566,680 |
| 2020-05-14 | $6.12 | $6.15 | $6.08 | $6.10 | $5.86 | 1,715,440 |
| 2020-05-13 | $6.18 | $6.20 | $6.13 | $6.13 | $5.89 | 2,406,150 |
| 2020-05-12 | $6.13 | $6.23 | $6.13 | $6.22 | $5.97 | 2,820,650 |
| 2020-05-11 | $6.09 | $6.28 | $6.09 | $6.16 | $5.91 | 2,756,590 |
| 2020-05-08 | $6.09 | $6.18 | $6.09 | $6.14 | $5.90 | 2,991,440 |
| 2020-05-07 | $5.99 | $6.15 | $5.96 | $6.09 | $5.85 | 3,481,920 |
| 2020-05-06 | $5.83 | $6.00 | $5.72 | $5.99 | $5.75 | 3,276,810 |
| 2020-05-05 | $5.82 | $5.82 | $5.82 | $5.82 | $5.59 | 0 |
| 2020-05-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.59 | 0 |
| 2020-05-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.59 | 0 |
| 2020-04-30 | $5.65 | $5.85 | $5.65 | $5.82 | $5.59 | 2,904,140 |
| 2020-04-29 | $5.64 | $5.69 | $5.52 | $5.59 | $5.37 | 1,637,080 |
| 2020-04-28 | $5.88 | $5.88 | $5.54 | $5.64 | $5.42 | 2,505,050 |
| 2020-04-27 | $5.73 | $5.89 | $5.66 | $5.81 | $5.58 | 2,613,020 |
| 2020-04-24 | $5.79 | $5.83 | $5.70 | $5.72 | $5.49 | 2,604,650 |
| 2020-04-23 | $5.91 | $5.91 | $5.79 | $5.81 | $5.58 | 2,865,780 |
| 2020-04-22 | $5.82 | $5.98 | $5.78 | $5.91 | $5.67 | 2,677,600 |
| 2020-04-21 | $5.82 | $5.91 | $5.78 | $5.84 | $5.61 | 1,911,670 |
| 2020-04-20 | $5.88 | $5.92 | $5.76 | $5.88 | $5.65 | 2,136,300 |
| 2020-04-17 | $5.87 | $5.95 | $5.84 | $5.88 | $5.65 | 2,717,060 |
| 2020-04-16 | $5.86 | $5.86 | $5.79 | $5.86 | $5.63 | 1,554,840 |
| 2020-04-15 | $5.92 | $5.94 | $5.84 | $5.86 | $5.63 | 2,325,000 |
| 2020-04-14 | $5.94 | $5.96 | $5.84 | $5.94 | $5.70 | 2,200,090 |
| 2020-04-13 | $5.98 | $6.08 | $5.85 | $5.87 | $5.64 | 2,126,420 |
| 2020-04-10 | $6.07 | $6.07 | $5.87 | $5.95 | $5.71 | 2,321,500 |
| 2020-04-09 | $6.11 | $6.11 | $6.04 | $6.07 | $5.83 | 1,405,440 |
| 2020-04-08 | $6.11 | $6.13 | $6.04 | $6.07 | $5.83 | 1,708,500 |
| 2020-04-07 | $6.00 | $6.13 | $5.93 | $6.12 | $5.88 | 2,577,370 |
| 2020-04-06 | $5.92 | $5.92 | $5.92 | $5.92 | $5.68 | 0 |
| 2020-04-03 | $5.89 | $6.01 | $5.89 | $5.92 | $5.68 | 1,357,170 |
| 2020-04-02 | $5.86 | $5.94 | $5.78 | $5.93 | $5.69 | 1,229,030 |
| 2020-04-01 | $5.80 | $6.00 | $5.80 | $5.88 | $5.65 | 2,446,040 |
| 2020-03-31 | $5.88 | $5.89 | $5.78 | $5.87 | $5.64 | 1,897,250 |
| 2020-03-30 | $5.98 | $5.98 | $5.76 | $5.83 | $5.60 | 1,768,790 |
| 2020-03-27 | $6.10 | $6.10 | $5.95 | $5.97 | $5.73 | 1,607,520 |
| 2020-03-26 | $6.04 | $6.06 | $5.95 | $5.98 | $5.74 | 1,953,480 |
| 2020-03-25 | $6.06 | $6.11 | $5.98 | $6.07 | $5.83 | 2,750,150 |
| 2020-03-24 | $5.95 | $6.00 | $5.87 | $5.98 | $5.74 | 1,884,350 |
| 2020-03-23 | $6.00 | $6.03 | $5.85 | $5.89 | $5.66 | 2,572,400 |
| 2020-03-20 | $6.02 | $6.14 | $5.99 | $6.12 | $5.88 | 2,426,270 |
| 2020-03-19 | $5.95 | $6.04 | $5.88 | $5.99 | $5.75 | 2,476,770 |
| 2020-03-18 | $6.12 | $6.16 | $5.97 | $5.99 | $5.75 | 2,887,200 |
| 2020-03-17 | $6.14 | $6.24 | $5.88 | $6.05 | $5.81 | 3,737,370 |
| 2020-03-16 | $6.39 | $6.48 | $6.06 | $6.14 | $5.90 | 3,489,230 |
| 2020-03-13 | $6.29 | $6.35 | $6.00 | $6.31 | $6.06 | 4,385,760 |
| 2020-03-12 | $6.73 | $6.77 | $6.41 | $6.50 | $6.24 | 4,787,620 |
| 2020-03-11 | $6.71 | $7.04 | $6.71 | $6.81 | $6.54 | 7,711,480 |
| 2020-03-10 | $6.60 | $6.82 | $6.40 | $6.71 | $6.44 | 5,365,540 |
| 2020-03-09 | $6.86 | $6.97 | $6.70 | $6.75 | $6.48 | 4,614,650 |
| 2020-03-06 | $6.83 | $6.98 | $6.79 | $6.95 | $6.67 | 4,809,590 |
| 2020-03-05 | $6.83 | $6.94 | $6.81 | $6.92 | $6.64 | 5,467,720 |
| 2020-03-04 | $6.63 | $6.87 | $6.55 | $6.79 | $6.52 | 5,085,910 |
| 2020-03-03 | $6.61 | $6.68 | $6.55 | $6.62 | $6.36 | 3,758,320 |
| 2020-03-02 | $6.25 | $6.55 | $6.25 | $6.53 | $6.27 | 3,616,890 |
| 2020-02-28 | $6.42 | $6.45 | $6.17 | $6.25 | $6.00 | 4,838,830 |
| 2020-02-27 | $6.54 | $6.69 | $6.50 | $6.52 | $6.26 | 2,901,600 |
| 2020-02-26 | $6.38 | $6.60 | $6.28 | $6.52 | $6.26 | 4,600,340 |
| 2020-02-25 | $6.44 | $6.51 | $6.17 | $6.46 | $6.20 | 6,977,700 |
| 2020-02-24 | $6.74 | $6.74 | $6.61 | $6.65 | $6.39 | 4,914,040 |
| 2020-02-21 | $6.69 | $6.80 | $6.65 | $6.75 | $6.48 | 3,104,180 |
| 2020-02-20 | $6.67 | $6.74 | $6.58 | $6.69 | $6.42 | 3,595,070 |
| 2020-02-19 | $6.68 | $6.96 | $6.56 | $6.68 | $6.41 | 3,816,670 |
| 2020-02-18 | $6.67 | $6.75 | $6.63 | $6.68 | $6.41 | 2,707,080 |
| 2020-02-17 | $6.60 | $6.73 | $6.55 | $6.69 | $6.42 | 3,221,740 |
| 2020-02-14 | $6.45 | $6.54 | $6.42 | $6.49 | $6.23 | 1,805,210 |
| 2020-02-13 | $6.54 | $6.61 | $6.43 | $6.44 | $6.18 | 1,768,830 |
| 2020-02-12 | $6.53 | $6.59 | $6.47 | $6.55 | $6.29 | 1,930,040 |
| 2020-02-11 | $6.66 | $6.70 | $6.53 | $6.54 | $6.28 | 2,645,990 |
| 2020-02-10 | $6.34 | $6.65 | $6.31 | $6.60 | $6.34 | 3,301,880 |
| 2020-02-07 | $6.25 | $6.37 | $6.23 | $6.34 | $6.09 | 2,032,800 |
| 2020-02-06 | $6.15 | $6.32 | $6.09 | $6.27 | $6.02 | 3,480,300 |
| 2020-02-05 | $6.04 | $6.20 | $5.98 | $6.16 | $5.91 | 3,531,740 |
| 2020-02-04 | $5.55 | $6.03 | $5.55 | $6.00 | $5.76 | 5,932,690 |
| 2020-02-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.82 | 1,204,900 |
| 2020-01-31 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2020-01-30 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2020-01-29 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2020-01-28 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2020-01-27 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2020-01-24 | $6.73 | $6.73 | $6.73 | $6.73 | $6.46 | 0 |
| 2020-01-23 | $6.89 | $6.94 | $6.67 | $6.73 | $6.46 | 2,997,230 |
| 2020-01-22 | $6.96 | $6.99 | $6.77 | $6.95 | $6.67 | 2,797,920 |
| 2020-01-21 | $7.13 | $7.14 | $6.95 | $6.96 | $6.68 | 2,687,600 |
| 2020-01-20 | $7.07 | $7.12 | $7.02 | $7.11 | $6.83 | 1,522,670 |
| 2020-01-17 | $7.14 | $7.16 | $7.01 | $7.06 | $6.78 | 2,554,270 |
| 2020-01-16 | $7.21 | $7.21 | $7.04 | $7.09 | $6.81 | 3,115,350 |
| 2020-01-15 | $7.27 | $7.27 | $7.08 | $7.18 | $6.89 | 2,583,380 |
| 2020-01-14 | $7.25 | $7.34 | $7.21 | $7.27 | $6.98 | 3,452,950 |
| 2020-01-13 | $7.15 | $7.29 | $7.12 | $7.24 | $6.95 | 4,073,780 |
| 2020-01-10 | $7.20 | $7.26 | $7.08 | $7.15 | $6.87 | 3,461,600 |
| 2020-01-09 | $7.16 | $7.27 | $7.15 | $7.21 | $6.92 | 3,639,990 |
| 2020-01-08 | $7.20 | $7.41 | $7.13 | $7.16 | $6.87 | 7,305,800 |
| 2020-01-07 | $7.10 | $7.24 | $7.08 | $7.22 | $6.93 | 6,218,250 |
| 2020-01-06 | $7.00 | $7.12 | $6.96 | $7.06 | $6.78 | 5,473,810 |
| 2020-01-03 | $7.02 | $7.11 | $6.99 | $7.05 | $6.77 | 5,942,690 |
| 2020-01-02 | $7.01 | $7.08 | $6.97 | $7.05 | $6.77 | 11,302,150 |
| 2020-01-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.70 | 0 |
| 2019-12-31 | $6.99 | $7.02 | $6.92 | $6.98 | $6.70 | 4,573,540 |
| 2019-12-30 | $6.89 | $7.03 | $6.84 | $7.03 | $6.75 | 4,771,880 |
| 2019-12-27 | $6.79 | $7.06 | $6.79 | $6.90 | $6.63 | 7,701,520 |
| 2019-12-26 | $6.77 | $6.85 | $6.75 | $6.79 | $6.52 | 2,360,300 |
| 2019-12-25 | $6.82 | $6.83 | $6.74 | $6.78 | $6.51 | 1,568,130 |
| 2019-12-24 | $6.73 | $6.87 | $6.70 | $6.82 | $6.55 | 2,438,830 |
| 2019-12-23 | $6.95 | $6.96 | $6.74 | $6.74 | $6.47 | 4,861,180 |
| 2019-12-20 | $7.01 | $7.15 | $6.97 | $6.97 | $6.69 | 4,446,670 |
| 2019-12-19 | $6.99 | $7.01 | $6.92 | $6.98 | $6.70 | 3,806,160 |
| 2019-12-18 | $7.01 | $7.03 | $6.94 | $6.98 | $6.70 | 2,557,940 |
| 2019-12-17 | $6.93 | $7.05 | $6.91 | $6.99 | $6.71 | 4,213,620 |
| 2019-12-16 | $6.86 | $6.94 | $6.85 | $6.94 | $6.66 | 2,749,940 |
| 2019-12-13 | $6.81 | $6.89 | $6.78 | $6.86 | $6.59 | 2,056,710 |
| 2019-12-12 | $6.77 | $6.83 | $6.74 | $6.78 | $6.51 | 1,264,200 |
| 2019-12-11 | $6.82 | $6.87 | $6.74 | $6.80 | $6.53 | 2,103,900 |
| 2019-12-10 | $6.84 | $6.85 | $6.73 | $6.81 | $6.54 | 1,477,960 |
| 2019-12-09 | $6.77 | $6.93 | $6.73 | $6.83 | $6.56 | 2,278,290 |
| 2019-12-06 | $6.71 | $6.76 | $6.69 | $6.75 | $6.48 | 1,398,170 |
| 2019-12-05 | $6.67 | $6.74 | $6.66 | $6.72 | $6.45 | 1,276,600 |
| 2019-12-04 | $6.65 | $6.67 | $6.58 | $6.66 | $6.39 | 999,900 |
| 2019-12-03 | $6.73 | $6.73 | $6.61 | $6.67 | $6.40 | 1,222,100 |
| 2019-12-02 | $6.66 | $6.78 | $6.60 | $6.73 | $6.46 | 2,053,520 |
| 2019-11-29 | $6.75 | $6.75 | $6.59 | $6.66 | $6.39 | 1,246,610 |
| 2019-11-28 | $6.71 | $6.78 | $6.69 | $6.71 | $6.44 | 1,176,210 |
| 2019-11-27 | $6.81 | $6.81 | $6.73 | $6.76 | $6.49 | 1,004,200 |
| 2019-11-26 | $6.84 | $6.91 | $6.72 | $6.79 | $6.52 | 1,708,980 |
| 2019-11-25 | $6.66 | $6.93 | $6.66 | $6.84 | $6.57 | 4,055,760 |
| 2019-11-22 | $6.81 | $6.83 | $6.60 | $6.67 | $6.40 | 1,374,120 |
| 2019-11-21 | $6.70 | $6.76 | $6.65 | $6.72 | $6.45 | 1,141,520 |
| 2019-11-20 | $6.81 | $6.91 | $6.71 | $6.75 | $6.48 | 995,400 |
| 2019-11-19 | $6.70 | $6.88 | $6.65 | $6.81 | $6.54 | 2,126,250 |
| 2019-11-18 | $6.59 | $6.70 | $6.55 | $6.69 | $6.42 | 1,160,060 |
| 2019-11-15 | $6.67 | $6.70 | $6.54 | $6.59 | $6.33 | 1,523,760 |
| 2019-11-14 | $6.70 | $6.75 | $6.66 | $6.70 | $6.43 | 1,529,900 |
| 2019-11-13 | $6.95 | $6.97 | $6.68 | $6.71 | $6.44 | 2,792,900 |
| 2019-11-12 | $7.05 | $7.11 | $6.91 | $6.93 | $6.65 | 2,750,330 |
| 2019-11-11 | $7.36 | $7.36 | $6.97 | $7.05 | $6.77 | 1,528,950 |
| 2019-11-08 | $7.34 | $7.38 | $7.28 | $7.30 | $7.01 | 778,400 |
| 2019-11-07 | $7.25 | $7.33 | $7.23 | $7.28 | $6.99 | 581,400 |
| 2019-11-06 | $7.33 | $7.38 | $7.24 | $7.26 | $6.97 | 1,320,370 |
| 2019-11-05 | $7.38 | $7.44 | $7.30 | $7.37 | $7.08 | 1,026,940 |
| 2019-11-04 | $7.33 | $7.46 | $7.31 | $7.38 | $7.09 | 1,705,170 |
| 2019-11-01 | $7.29 | $7.42 | $7.16 | $7.38 | $7.09 | 1,520,580 |
| 2019-10-31 | $7.38 | $7.38 | $7.20 | $7.23 | $6.94 | 1,723,130 |
| 2019-10-30 | $7.45 | $7.46 | $7.30 | $7.38 | $7.09 | 1,345,720 |
| 2019-10-29 | $7.55 | $7.55 | $7.42 | $7.44 | $7.14 | 1,542,000 |
| 2019-10-28 | $7.41 | $7.58 | $7.41 | $7.55 | $7.25 | 2,604,020 |
| 2019-10-25 | $7.35 | $7.38 | $7.26 | $7.35 | $7.06 | 952,580 |
| 2019-10-24 | $7.36 | $7.36 | $7.26 | $7.30 | $7.01 | 1,002,800 |
| 2019-10-23 | $7.38 | $7.42 | $7.34 | $7.36 | $7.07 | 1,094,220 |
| 2019-10-22 | $7.44 | $7.45 | $7.29 | $7.39 | $7.10 | 1,601,140 |
| 2019-10-21 | $7.39 | $7.45 | $7.25 | $7.45 | $7.15 | 1,304,740 |
| 2019-10-18 | $7.64 | $7.67 | $7.31 | $7.38 | $7.09 | 2,575,860 |
| 2019-10-17 | $7.72 | $7.73 | $7.63 | $7.64 | $7.34 | 1,144,400 |
| 2019-10-16 | $7.71 | $7.77 | $7.68 | $7.71 | $7.40 | 1,278,310 |
| 2019-10-15 | $7.77 | $7.82 | $7.69 | $7.71 | $7.40 | 1,141,570 |
| 2019-10-14 | $7.70 | $7.85 | $7.68 | $7.78 | $7.47 | 2,529,850 |
| 2019-10-11 | $7.79 | $7.79 | $7.58 | $7.67 | $7.36 | 1,534,200 |
| 2019-10-10 | $7.70 | $7.78 | $7.65 | $7.73 | $7.42 | 1,126,600 |
| 2019-10-09 | $7.64 | $7.70 | $7.52 | $7.69 | $7.38 | 823,580 |
| 2019-10-08 | $7.54 | $7.71 | $7.54 | $7.64 | $7.34 | 1,391,280 |
| 2019-10-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.26 | 0 |
| 2019-10-04 | $7.56 | $7.56 | $7.56 | $7.56 | $7.26 | 0 |
| 2019-10-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.26 | 0 |
| 2019-10-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.26 | 0 |
| 2019-10-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.26 | 0 |
| 2019-09-30 | $7.65 | $7.68 | $7.56 | $7.56 | $7.26 | 717,180 |
| 2019-09-27 | $7.58 | $7.65 | $7.52 | $7.64 | $7.34 | 1,082,440 |
| 2019-09-26 | $7.59 | $7.67 | $7.50 | $7.55 | $7.25 | 1,600,920 |
| 2019-09-25 | $7.80 | $7.83 | $7.54 | $7.59 | $7.29 | 2,986,170 |
| 2019-09-24 | $7.81 | $7.93 | $7.79 | $7.82 | $7.51 | 3,109,400 |
| 2019-09-23 | $8.04 | $8.04 | $7.53 | $7.86 | $7.55 | 2,819,680 |
| 2019-09-20 | $8.04 | $8.10 | $7.99 | $8.05 | $7.73 | 2,560,300 |
| 2019-09-19 | $8.00 | $8.07 | $7.98 | $8.05 | $7.73 | 2,264,690 |
| 2019-09-18 | $8.14 | $8.20 | $7.95 | $8.03 | $7.71 | 3,999,750 |
| 2019-09-17 | $8.38 | $8.38 | $8.10 | $8.16 | $7.84 | 5,975,010 |
| 2019-09-16 | $8.41 | $8.56 | $8.34 | $8.38 | $8.05 | 4,976,970 |
| 2019-09-13 | $8.38 | $8.38 | $8.38 | $8.38 | $8.05 | 0 |
| 2019-09-12 | $8.55 | $8.55 | $8.28 | $8.38 | $8.05 | 4,853,090 |
| 2019-09-11 | $8.19 | $8.56 | $8.16 | $8.47 | $8.13 | 10,509,150 |
| 2019-09-10 | $8.10 | $8.19 | $8.00 | $8.19 | $7.86 | 5,278,000 |
| 2019-09-09 | $8.07 | $8.16 | $8.00 | $8.10 | $7.78 | 5,629,780 |
| 2019-09-06 | $8.16 | $8.18 | $7.97 | $8.03 | $7.71 | 4,070,620 |
| 2019-09-05 | $8.06 | $8.27 | $8.06 | $8.12 | $7.80 | 4,702,700 |
| 2019-09-04 | $8.12 | $8.12 | $7.98 | $8.05 | $7.73 | 2,731,000 |
| 2019-09-03 | $8.10 | $8.14 | $8.00 | $8.09 | $7.77 | 2,216,870 |
| 2019-09-02 | $8.01 | $8.12 | $7.92 | $8.10 | $7.78 | 2,100,910 |
| 2019-08-30 | $8.26 | $8.35 | $8.00 | $8.00 | $7.68 | 2,525,180 |
| 2019-08-29 | $8.32 | $8.48 | $8.24 | $8.28 | $7.95 | 2,044,740 |
| 2019-08-28 | $8.43 | $8.51 | $8.30 | $8.36 | $8.03 | 2,245,310 |
| 2019-08-27 | $8.27 | $8.44 | $8.20 | $8.43 | $8.09 | 3,103,100 |
| 2019-08-26 | $8.08 | $8.33 | $8.08 | $8.14 | $7.82 | 2,811,360 |
| 2019-08-23 | $8.09 | $8.39 | $8.09 | $8.28 | $7.95 | 2,646,760 |
| 2019-08-22 | $8.15 | $8.15 | $8.01 | $8.12 | $7.80 | 1,715,330 |
| 2019-08-21 | $8.13 | $8.18 | $8.03 | $8.09 | $7.77 | 2,550,400 |
| 2019-08-20 | $8.25 | $8.37 | $8.12 | $8.16 | $7.84 | 5,007,100 |
| 2019-08-19 | $7.90 | $8.24 | $7.90 | $8.22 | $7.89 | 2,806,650 |
| 2019-08-16 | $8.10 | $8.16 | $7.86 | $7.88 | $7.57 | 2,474,830 |
| 2019-08-15 | $7.92 | $8.10 | $7.88 | $8.05 | $7.73 | 1,486,540 |
| 2019-08-14 | $8.12 | $8.27 | $8.12 | $8.20 | $7.87 | 1,294,460 |
| 2019-08-13 | $8.27 | $8.27 | $8.04 | $8.06 | $7.74 | 1,666,500 |
| 2019-08-12 | $8.22 | $8.29 | $8.11 | $8.28 | $7.95 | 1,255,730 |
| 2019-08-09 | $8.41 | $8.42 | $8.12 | $8.12 | $7.80 | 2,697,190 |
| 2019-08-08 | $8.34 | $8.50 | $8.27 | $8.32 | $7.99 | 2,316,250 |
| 2019-08-07 | $8.60 | $8.72 | $8.33 | $8.34 | $8.01 | 2,659,810 |
| 2019-08-06 | $8.22 | $8.68 | $8.22 | $8.56 | $8.22 | 4,418,200 |
| 2019-08-05 | $8.80 | $8.81 | $8.47 | $8.53 | $8.19 | 4,172,970 |
| 2019-08-02 | $8.28 | $8.97 | $8.28 | $8.72 | $8.37 | 8,750,120 |
| 2019-08-01 | $8.10 | $8.49 | $8.01 | $8.45 | $8.11 | 4,793,570 |
| 2019-07-31 | $8.05 | $8.24 | $8.05 | $8.17 | $7.84 | 1,539,400 |
| 2019-07-30 | $8.11 | $8.20 | $8.10 | $8.12 | $7.80 | 1,328,400 |
| 2019-07-29 | $8.10 | $8.16 | $8.03 | $8.11 | $7.79 | 1,683,700 |
| 2019-07-26 | $8.00 | $8.25 | $7.95 | $8.18 | $7.85 | 2,878,500 |
| 2019-07-25 | $8.03 | $8.07 | $7.95 | $8.00 | $7.68 | 1,678,660 |
| 2019-07-24 | $7.99 | $8.06 | $7.90 | $7.99 | $7.67 | 1,770,400 |
| 2019-07-23 | $7.95 | $7.96 | $7.75 | $7.90 | $7.59 | 1,849,800 |
| 2019-07-22 | $8.00 | $8.09 | $7.71 | $7.85 | $7.54 | 2,638,200 |
| 2019-07-19 | $7.78 | $8.08 | $7.70 | $8.03 | $7.71 | 4,342,100 |
| 2019-07-18 | $7.70 | $7.93 | $7.61 | $7.82 | $7.51 | 4,404,100 |
| 2019-07-17 | $7.72 | $7.81 | $7.70 | $7.72 | $7.41 | 1,399,110 |
| 2019-07-16 | $7.80 | $7.84 | $7.72 | $7.79 | $7.48 | 1,577,710 |
| 2019-07-15 | $7.68 | $7.83 | $7.53 | $7.83 | $7.52 | 2,706,490 |
| 2019-07-12 | $7.73 | $7.73 | $7.53 | $7.63 | $7.33 | 1,553,700 |
| 2019-07-11 | $7.78 | $7.81 | $7.56 | $7.70 | $7.39 | 1,538,340 |
| 2019-07-10 | $7.80 | $7.88 | $7.61 | $7.68 | $7.37 | 1,685,080 |
| 2019-07-09 | $7.87 | $7.96 | $7.71 | $7.77 | $7.46 | 1,827,270 |
| 2019-07-08 | $8.05 | $8.10 | $7.74 | $7.90 | $7.59 | 4,425,180 |
| 2019-07-05 | $8.10 | $8.19 | $8.05 | $8.10 | $7.78 | 2,780,520 |
| 2019-07-04 | $8.26 | $8.27 | $8.02 | $8.10 | $7.78 | 3,404,920 |
| 2019-07-03 | $8.26 | $8.26 | $8.10 | $8.22 | $7.89 | 2,599,370 |
| 2019-07-02 | $8.35 | $8.35 | $8.15 | $8.28 | $7.90 | 3,377,030 |
| 2019-07-01 | $7.97 | $8.42 | $7.97 | $8.31 | $7.93 | 5,224,610 |
| 2019-06-28 | $7.94 | $8.02 | $7.87 | $7.87 | $7.51 | 2,182,350 |
| 2019-06-27 | $8.13 | $8.15 | $7.94 | $7.99 | $7.63 | 3,160,000 |
| 2019-06-26 | $7.84 | $8.14 | $7.76 | $8.05 | $7.68 | 4,475,050 |
| 2019-06-25 | $7.91 | $7.94 | $7.74 | $7.88 | $7.52 | 3,467,520 |
| 2019-06-24 | $7.99 | $8.08 | $7.86 | $7.91 | $7.55 | 4,135,080 |
| 2019-06-21 | $7.83 | $8.05 | $7.74 | $7.96 | $7.60 | 6,103,280 |
| 2019-06-20 | $7.60 | $7.83 | $7.52 | $7.81 | $7.45 | 7,005,460 |
| 2019-06-19 | $7.50 | $7.74 | $7.48 | $7.59 | $7.24 | 6,045,160 |
| 2019-06-18 | $7.48 | $7.49 | $7.29 | $7.35 | $7.01 | 4,462,770 |
| 2019-06-17 | $7.47 | $7.58 | $7.42 | $7.47 | $7.13 | 2,460,740 |
| 2019-06-14 | $7.63 | $7.76 | $7.31 | $7.47 | $7.13 | 4,668,810 |
| 2019-06-13 | $7.65 | $7.73 | $7.50 | $7.59 | $7.24 | 5,021,360 |
| 2019-06-12 | $7.84 | $7.85 | $7.62 | $7.65 | $7.30 | 7,067,090 |
| 2019-06-11 | $7.68 | $7.94 | $7.40 | $7.92 | $7.56 | 10,422,840 |
| 2019-06-10 | $7.56 | $7.83 | $7.14 | $7.77 | $7.42 | 7,925,840 |
| 2019-06-07 | $7.56 | $7.56 | $7.56 | $7.56 | $7.22 | 0 |
| 2019-06-06 | $7.61 | $8.09 | $7.51 | $7.56 | $7.22 | 7,639,140 |
| 2019-06-05 | $7.51 | $8.00 | $7.49 | $7.71 | $7.36 | 10,305,630 |
| 2019-06-04 | $7.79 | $7.86 | $7.24 | $7.37 | $7.03 | 10,044,490 |
| 2019-06-03 | $7.95 | $8.01 | $7.81 | $7.83 | $7.47 | 3,681,770 |
| 2019-05-31 | $8.02 | $8.20 | $7.85 | $7.86 | $7.50 | 4,274,590 |
| 2019-05-30 | $8.11 | $8.17 | $7.86 | $7.95 | $7.59 | 5,818,780 |
| 2019-05-29 | $8.28 | $8.34 | $8.01 | $8.11 | $7.74 | 5,375,800 |
| 2019-05-28 | $8.23 | $8.41 | $8.13 | $8.20 | $7.83 | 5,658,900 |
| 2019-05-27 | $8.10 | $8.26 | $7.83 | $8.15 | $7.78 | 8,169,580 |
| 2019-05-24 | $8.20 | $8.38 | $7.88 | $7.98 | $7.62 | 3,415,510 |
| 2019-05-23 | $8.42 | $8.55 | $8.21 | $8.29 | $7.91 | 2,770,800 |
| 2019-05-22 | $8.58 | $8.59 | $8.36 | $8.42 | $8.04 | 2,108,300 |
| 2019-05-21 | $8.57 | $8.66 | $8.45 | $8.59 | $8.20 | 3,541,450 |
| 2019-05-20 | $8.60 | $8.69 | $8.30 | $8.53 | $8.14 | 2,599,180 |
| 2019-05-17 | $9.15 | $9.17 | $8.55 | $8.57 | $8.18 | 4,226,260 |
| 2019-05-16 | $9.40 | $9.40 | $9.05 | $9.15 | $8.73 | 3,834,480 |
| 2019-05-15 | $8.94 | $9.52 | $8.81 | $9.36 | $8.93 | 4,174,890 |
| 2019-05-14 | $9.04 | $9.09 | $8.70 | $8.74 | $8.34 | 3,181,240 |
| 2019-05-13 | $9.09 | $9.20 | $8.51 | $8.97 | $8.56 | 2,773,700 |
| 2019-05-10 | $9.19 | $9.25 | $8.75 | $9.15 | $8.73 | 2,419,100 |
| 2019-05-09 | $9.15 | $9.24 | $8.85 | $8.89 | $8.48 | 2,795,750 |
| 2019-05-08 | $9.25 | $9.44 | $8.63 | $9.15 | $8.73 | 3,032,140 |
| 2019-05-07 | $9.58 | $9.58 | $9.13 | $9.41 | $8.98 | 4,005,510 |
| 2019-05-06 | $9.98 | $9.98 | $9.06 | $9.22 | $8.80 | 5,111,560 |
| 2019-05-03 | $10.07 | $10.07 | $10.07 | $10.07 | $9.61 | 0 |
| 2019-05-02 | $10.07 | $10.07 | $10.07 | $10.07 | $9.61 | 0 |
| 2019-05-01 | $10.07 | $10.07 | $10.07 | $10.07 | $9.61 | 0 |
| 2019-04-30 | $9.89 | $10.23 | $9.61 | $10.07 | $9.61 | 5,793,140 |
| 2019-04-29 | $10.49 | $10.49 | $9.47 | $9.56 | $9.12 | 7,486,710 |
| 2019-04-26 | $10.30 | $10.69 | $10.30 | $10.33 | $9.86 | 2,085,300 |
| 2019-04-25 | $11.22 | $11.33 | $10.45 | $10.47 | $9.99 | 4,366,840 |
| 2019-04-24 | $11.40 | $11.64 | $10.82 | $11.18 | $10.67 | 6,111,750 |
| 2019-04-23 | $11.39 | $11.70 | $11.37 | $11.41 | $10.89 | 3,213,070 |
| 2019-04-22 | $12.02 | $12.16 | $11.36 | $11.37 | $10.85 | 3,842,590 |
| 2019-04-19 | $11.60 | $12.08 | $11.60 | $11.96 | $11.41 | 3,581,130 |
| 2019-04-18 | $11.80 | $11.87 | $11.55 | $11.72 | $11.19 | 4,454,970 |
| 2019-04-17 | $11.38 | $11.88 | $11.36 | $11.72 | $11.19 | 3,867,300 |
| 2019-04-16 | $11.07 | $11.42 | $11.07 | $11.38 | $10.86 | 3,247,610 |
| 2019-04-15 | $11.36 | $11.50 | $11.19 | $11.29 | $10.78 | 2,981,280 |
| 2019-04-12 | $11.29 | $11.29 | $11.03 | $11.14 | $10.63 | 2,528,700 |
| 2019-04-11 | $11.30 | $11.43 | $11.10 | $11.15 | $10.64 | 3,005,770 |
| 2019-04-10 | $11.23 | $11.56 | $11.01 | $11.21 | $10.70 | 3,501,200 |
| 2019-04-09 | $11.27 | $11.33 | $11.05 | $11.26 | $10.75 | 2,847,400 |
| 2019-04-08 | $11.22 | $11.36 | $10.89 | $11.23 | $10.72 | 4,165,100 |
| 2019-04-05 | $11.14 | $11.14 | $11.14 | $11.14 | $10.63 | 0 |
| 2019-04-04 | $11.24 | $11.49 | $11.05 | $11.14 | $10.63 | 4,951,540 |
| 2019-04-03 | $11.34 | $11.61 | $11.00 | $11.24 | $10.73 | 4,883,000 |
| 2019-04-02 | $11.22 | $11.77 | $11.08 | $11.34 | $10.82 | 6,772,880 |
| 2019-04-01 | $10.53 | $11.32 | $10.32 | $11.23 | $10.72 | 7,789,220 |
| 2019-03-29 | $10.31 | $10.42 | $9.86 | $10.34 | $9.87 | 3,569,280 |
| 2019-03-28 | $10.49 | $10.60 | $10.18 | $10.29 | $9.82 | 3,141,590 |
| 2019-03-27 | $10.05 | $10.77 | $9.98 | $10.49 | $10.01 | 7,776,510 |
| 2019-03-26 | $9.84 | $10.23 | $9.75 | $9.98 | $9.52 | 4,545,310 |
| 2019-03-25 | $9.89 | $9.97 | $9.57 | $9.80 | $9.35 | 2,736,540 |
| 2019-03-22 | $9.89 | $9.99 | $9.71 | $9.98 | $9.52 | 3,164,760 |
| 2019-03-21 | $9.89 | $10.00 | $9.79 | $9.83 | $9.38 | 3,742,560 |
| 2019-03-20 | $9.76 | $9.93 | $9.62 | $9.86 | $9.41 | 3,027,140 |
| 2019-03-19 | $10.33 | $10.39 | $9.68 | $9.86 | $9.41 | 9,148,030 |
| 2019-03-18 | $10.10 | $10.42 | $9.80 | $10.33 | $9.86 | 5,002,960 |
| 2019-03-15 | $10.28 | $10.59 | $9.91 | $10.00 | $9.54 | 7,827,520 |
| 2019-03-14 | $10.68 | $10.70 | $9.96 | $9.99 | $9.53 | 8,366,300 |
| 2019-03-13 | $10.03 | $10.88 | $9.89 | $10.78 | $10.29 | 12,193,410 |
| 2019-03-12 | $9.25 | $10.15 | $9.25 | $10.14 | $9.68 | 14,745,240 |
| 2019-03-11 | $9.18 | $9.38 | $8.96 | $9.23 | $8.81 | 4,617,220 |
| 2019-03-08 | $9.10 | $9.39 | $9.00 | $9.11 | $8.69 | 6,544,750 |
| 2019-03-07 | $9.13 | $9.68 | $9.00 | $9.39 | $8.96 | 9,304,150 |
| 2019-03-06 | $9.05 | $9.14 | $8.86 | $9.09 | $8.68 | 6,001,140 |
| 2019-03-05 | $8.93 | $9.13 | $8.78 | $9.11 | $8.69 | 5,845,900 |
| 2019-03-04 | $8.66 | $9.29 | $8.56 | $8.88 | $8.47 | 12,175,470 |
| 2019-03-01 | $8.15 | $8.95 | $8.07 | $8.62 | $8.23 | 9,924,650 |
| 2019-02-28 | $8.16 | $8.28 | $8.10 | $8.14 | $7.77 | 3,332,050 |
| 2019-02-27 | $8.21 | $8.25 | $7.93 | $8.24 | $7.86 | 6,753,310 |
| 2019-02-26 | $8.34 | $8.48 | $8.00 | $8.20 | $7.83 | 11,984,640 |
| 2019-02-25 | $7.36 | $8.00 | $7.36 | $8.00 | $7.64 | 6,485,660 |
| 2019-02-22 | $7.16 | $7.27 | $7.10 | $7.27 | $6.94 | 2,729,180 |
| 2019-02-21 | $7.19 | $7.25 | $7.12 | $7.14 | $6.81 | 2,122,700 |
| 2019-02-20 | $7.15 | $7.19 | $7.12 | $7.18 | $6.85 | 1,678,240 |
| 2019-02-19 | $7.23 | $7.30 | $7.11 | $7.16 | $6.83 | 2,560,800 |
| 2019-02-18 | $7.09 | $7.23 | $7.07 | $7.23 | $6.90 | 2,493,670 |
| 2019-02-15 | $7.06 | $7.13 | $7.04 | $7.08 | $6.76 | 2,050,890 |
| 2019-02-14 | $7.07 | $7.12 | $7.01 | $7.04 | $6.72 | 1,354,150 |
| 2019-02-13 | $6.88 | $7.09 | $6.85 | $7.07 | $6.75 | 2,504,510 |
| 2019-02-12 | $6.80 | $6.91 | $6.80 | $6.88 | $6.57 | 968,210 |
| 2019-02-11 | $6.68 | $6.83 | $6.68 | $6.82 | $6.51 | 1,177,320 |
| 2019-02-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.36 | 0 |
| 2019-02-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.36 | 0 |
| 2019-02-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.36 | 0 |
| 2019-02-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.36 | 0 |
| 2019-02-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.36 | 0 |
| 2019-02-01 | $6.59 | $6.73 | $6.50 | $6.66 | $6.36 | 1,047,830 |
| 2019-01-31 | $6.73 | $6.78 | $6.54 | $6.55 | $6.25 | 1,167,570 |
| 2019-01-30 | $6.89 | $6.89 | $6.66 | $6.73 | $6.42 | 1,175,400 |
| 2019-01-29 | $6.81 | $7.12 | $6.48 | $7.00 | $6.68 | 2,762,110 |
| 2019-01-28 | $6.99 | $6.99 | $6.76 | $6.85 | $6.54 | 1,083,500 |
| 2019-01-25 | $6.97 | $7.02 | $6.91 | $6.94 | $6.62 | 985,180 |
| 2019-01-24 | $7.02 | $7.02 | $6.86 | $6.96 | $6.64 | 1,254,690 |
| 2019-01-23 | $7.06 | $7.06 | $6.95 | $7.00 | $6.68 | 1,041,510 |
| 2019-01-22 | $7.12 | $7.15 | $7.01 | $7.07 | $6.75 | 1,067,760 |
| 2019-01-21 | $7.11 | $7.13 | $7.09 | $7.12 | $6.80 | 833,930 |
| 2019-01-18 | $7.07 | $7.13 | $7.00 | $7.10 | $6.78 | 1,316,390 |
| 2019-01-17 | $7.20 | $7.22 | $7.01 | $7.03 | $6.71 | 1,791,570 |
| 2019-01-16 | $7.28 | $7.32 | $7.18 | $7.20 | $6.87 | 1,683,050 |
| 2019-01-15 | $7.24 | $7.29 | $7.10 | $7.28 | $6.95 | 3,267,590 |
| 2019-01-14 | $7.28 | $7.50 | $7.26 | $7.30 | $6.97 | 5,055,630 |
| 2019-01-11 | $7.08 | $7.11 | $6.99 | $7.09 | $6.77 | 955,890 |
| 2019-01-10 | $7.16 | $7.16 | $7.04 | $7.05 | $6.73 | 1,012,370 |
| 2019-01-09 | $7.16 | $7.23 | $7.12 | $7.14 | $6.81 | 1,304,610 |
| 2019-01-08 | $7.04 | $7.19 | $7.02 | $7.16 | $6.83 | 1,109,360 |
| 2019-01-07 | $7.04 | $7.10 | $6.97 | $7.06 | $6.74 | 1,230,710 |
| 2019-01-04 | $6.87 | $7.06 | $6.76 | $7.04 | $6.72 | 1,878,990 |
| 2019-01-03 | $6.90 | $6.98 | $6.87 | $6.87 | $6.56 | 862,640 |
| 2019-01-02 | $7.05 | $7.05 | $6.87 | $6.92 | $6.60 | 838,200 |
| 2019-01-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.73 | 0 |
| 2018-12-31 | $7.05 | $7.05 | $7.05 | $7.05 | $6.73 | 0 |
| 2018-12-28 | $7.07 | $7.10 | $6.94 | $7.05 | $6.73 | 1,090,880 |
| 2018-12-27 | $7.33 | $7.36 | $7.07 | $7.07 | $6.75 | 1,624,020 |
| 2018-12-26 | $7.21 | $7.28 | $7.20 | $7.26 | $6.93 | 626,420 |
| 2018-12-25 | $7.30 | $7.30 | $7.13 | $7.27 | $6.94 | 1,353,260 |
| 2018-12-24 | $7.31 | $7.37 | $7.25 | $7.33 | $7.00 | 519,950 |
| 2018-12-21 | $7.46 | $7.46 | $7.31 | $7.35 | $7.01 | 910,920 |
| 2018-12-20 | $7.43 | $7.49 | $7.40 | $7.48 | $7.14 | 583,460 |
| 2018-12-19 | $7.55 | $7.58 | $7.42 | $7.42 | $7.08 | 754,730 |
| 2018-12-18 | $7.40 | $7.57 | $7.40 | $7.53 | $7.19 | 877,780 |
| 2018-12-17 | $7.49 | $7.60 | $7.45 | $7.54 | $7.20 | 750,500 |
| 2018-12-14 | $7.71 | $7.71 | $7.53 | $7.55 | $7.21 | 1,184,900 |
| 2018-12-13 | $7.66 | $7.74 | $7.62 | $7.71 | $7.36 | 1,360,490 |
| 2018-12-12 | $7.71 | $7.71 | $7.63 | $7.66 | $7.31 | 786,570 |
| 2018-12-11 | $7.67 | $7.71 | $7.61 | $7.67 | $7.32 | 952,600 |
| 2018-12-10 | $7.63 | $7.74 | $7.62 | $7.65 | $7.30 | 933,870 |
| 2018-12-07 | $7.70 | $7.77 | $7.70 | $7.70 | $7.35 | 728,400 |
| 2018-12-06 | $7.83 | $7.86 | $7.70 | $7.73 | $7.38 | 1,181,490 |
| 2018-12-05 | $7.81 | $7.93 | $7.72 | $7.86 | $7.50 | 1,412,270 |
| 2018-12-04 | $8.00 | $8.00 | $7.85 | $7.93 | $7.57 | 2,443,630 |
| 2018-12-03 | $7.93 | $8.07 | $7.74 | $8.04 | $7.67 | 4,383,760 |
| 2018-11-30 | $7.70 | $7.98 | $7.70 | $7.86 | $7.50 | 4,742,060 |
| 2018-11-29 | $7.78 | $7.80 | $7.47 | $7.47 | $7.13 | 1,547,000 |
| 2018-11-28 | $7.67 | $7.74 | $7.56 | $7.73 | $7.38 | 1,044,280 |
| 2018-11-27 | $7.67 | $7.71 | $7.62 | $7.65 | $7.30 | 760,600 |
| 2018-11-26 | $7.67 | $7.75 | $7.61 | $7.62 | $7.27 | 1,017,300 |
| 2018-11-23 | $8.01 | $8.02 | $7.65 | $7.72 | $7.37 | 2,335,860 |
| 2018-11-22 | $7.99 | $8.04 | $7.91 | $7.99 | $7.63 | 1,757,320 |
| 2018-11-21 | $7.95 | $8.02 | $7.89 | $8.00 | $7.64 | 1,901,310 |
| 2018-11-20 | $8.11 | $8.24 | $8.00 | $8.00 | $7.64 | 2,323,880 |
| 2018-11-19 | $8.27 | $8.30 | $8.09 | $8.20 | $7.83 | 2,367,990 |
| 2018-11-16 | $8.19 | $8.37 | $8.15 | $8.27 | $7.89 | 2,416,880 |
| 2018-11-15 | $8.06 | $8.20 | $8.04 | $8.19 | $7.82 | 1,938,810 |
| 2018-11-14 | $8.12 | $8.18 | $8.05 | $8.07 | $7.70 | 1,778,140 |
| 2018-11-13 | $8.00 | $8.16 | $7.92 | $8.12 | $7.75 | 2,320,790 |
| 2018-11-12 | $7.85 | $8.07 | $7.74 | $8.05 | $7.68 | 1,938,670 |
| 2018-11-09 | $7.95 | $7.95 | $7.80 | $7.81 | $7.45 | 1,023,120 |
| 2018-11-08 | $8.10 | $8.11 | $7.92 | $7.95 | $7.59 | 1,242,090 |
| 2018-11-07 | $8.12 | $8.15 | $8.02 | $8.03 | $7.66 | 1,541,640 |
| 2018-11-06 | $8.30 | $8.31 | $8.05 | $8.11 | $7.74 | 2,541,100 |
| 2018-11-05 | $7.93 | $8.41 | $7.83 | $8.39 | $8.01 | 3,830,660 |
| 2018-11-02 | $7.80 | $7.96 | $7.78 | $7.94 | $7.58 | 2,264,940 |
| 2018-11-01 | $7.74 | $7.85 | $7.70 | $7.74 | $7.39 | 2,184,900 |
| 2018-10-31 | $7.61 | $7.77 | $7.61 | $7.74 | $7.39 | 2,646,790 |
| 2018-10-30 | $7.92 | $8.03 | $7.40 | $7.74 | $7.39 | 3,913,440 |
| 2018-10-29 | $8.06 | $8.15 | $7.95 | $7.99 | $7.63 | 882,300 |
| 2018-10-26 | $8.17 | $8.20 | $8.06 | $8.14 | $7.77 | 909,500 |
| 2018-10-25 | $8.10 | $8.15 | $7.91 | $8.08 | $7.71 | 943,570 |
| 2018-10-24 | $8.27 | $8.34 | $8.21 | $8.25 | $7.87 | 621,630 |
| 2018-10-23 | $8.50 | $8.51 | $8.22 | $8.26 | $7.88 | 1,023,200 |
| 2018-10-22 | $8.24 | $8.65 | $8.21 | $8.47 | $8.08 | 1,748,770 |
| 2018-10-19 | $8.08 | $8.33 | $7.80 | $8.25 | $7.87 | 775,100 |
| 2018-10-18 | $8.57 | $8.57 | $8.15 | $8.24 | $7.86 | 1,029,730 |
| 2018-10-17 | $8.61 | $8.68 | $8.43 | $8.59 | $8.20 | 756,530 |
| 2018-10-16 | $8.77 | $8.77 | $8.43 | $8.59 | $8.20 | 1,101,380 |
| 2018-10-15 | $8.84 | $8.86 | $8.65 | $8.72 | $8.32 | 1,722,920 |
| 2018-10-12 | $8.29 | $8.89 | $8.12 | $8.89 | $8.48 | 4,275,080 |
| 2018-10-11 | $8.43 | $8.64 | $7.73 | $8.59 | $8.20 | 5,064,490 |
| 2018-10-10 | $8.60 | $8.62 | $8.51 | $8.59 | $8.20 | 580,500 |
| 2018-10-09 | $8.60 | $8.64 | $8.52 | $8.59 | $8.20 | 762,000 |
| 2018-10-08 | $8.74 | $8.74 | $8.48 | $8.61 | $8.22 | 1,590,070 |
| 2018-10-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.39 | 0 |
| 2018-10-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.39 | 0 |
| 2018-10-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.39 | 0 |
| 2018-10-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.39 | 0 |
| 2018-10-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.39 | 0 |
| 2018-09-28 | $8.74 | $8.84 | $8.70 | $8.79 | $8.39 | 1,219,400 |
| 2018-09-27 | $8.83 | $8.86 | $8.62 | $8.82 | $8.42 | 3,067,960 |
| 2018-09-26 | $8.87 | $8.94 | $8.78 | $8.83 | $8.43 | 2,506,480 |
| 2018-09-25 | $8.91 | $8.91 | $8.71 | $8.87 | $8.47 | 2,023,910 |
| 2018-09-24 | $8.87 | $8.87 | $8.87 | $8.87 | $8.47 | 0 |
| 2018-09-21 | $8.80 | $8.90 | $8.72 | $8.87 | $8.47 | 1,400,100 |
| 2018-09-20 | $8.93 | $8.98 | $8.80 | $8.82 | $8.42 | 1,567,800 |
| 2018-09-19 | $8.90 | $8.99 | $8.82 | $8.94 | $8.53 | 2,064,700 |
| 2018-09-18 | $8.90 | $8.95 | $8.77 | $8.91 | $8.50 | 1,504,800 |
| 2018-09-17 | $8.82 | $8.94 | $8.62 | $8.92 | $8.51 | 2,061,810 |
| 2018-09-14 | $8.83 | $8.86 | $8.76 | $8.83 | $8.43 | 850,600 |
| 2018-09-13 | $8.84 | $8.95 | $8.77 | $8.82 | $8.42 | 2,359,000 |
| 2018-09-12 | $8.82 | $8.84 | $8.71 | $8.82 | $8.42 | 866,790 |
| 2018-09-11 | $8.86 | $8.88 | $8.71 | $8.82 | $8.42 | 1,067,200 |
| 2018-09-10 | $8.86 | $8.95 | $8.81 | $8.88 | $8.47 | 888,800 |
| 2018-09-07 | $8.82 | $8.98 | $8.80 | $8.86 | $8.46 | 1,226,600 |
| 2018-09-06 | $8.76 | $8.93 | $8.76 | $8.82 | $8.42 | 1,003,450 |
| 2018-09-05 | $8.88 | $8.96 | $8.82 | $8.82 | $8.42 | 1,002,710 |
| 2018-09-04 | $8.82 | $8.94 | $8.72 | $8.83 | $8.43 | 996,510 |
| 2018-09-03 | $8.79 | $8.88 | $8.72 | $8.82 | $8.42 | 819,330 |
| 2018-08-31 | $8.85 | $8.93 | $8.78 | $8.79 | $8.39 | 637,430 |
| 2018-08-30 | $9.02 | $9.07 | $8.78 | $8.85 | $8.45 | 1,078,180 |
| 2018-08-29 | $9.08 | $9.08 | $8.98 | $9.00 | $8.59 | 843,300 |
| 2018-08-28 | $9.09 | $9.12 | $9.00 | $9.06 | $8.65 | 696,900 |
| 2018-08-27 | $8.86 | $9.09 | $8.86 | $9.07 | $8.66 | 1,229,650 |
| 2018-08-24 | $8.87 | $8.92 | $8.79 | $8.85 | $8.45 | 1,043,300 |
| 2018-08-23 | $8.88 | $8.97 | $8.86 | $8.87 | $8.47 | 963,200 |
| 2018-08-22 | $9.00 | $9.00 | $8.86 | $8.90 | $8.49 | 528,300 |
| 2018-08-21 | $8.92 | $9.04 | $8.83 | $8.97 | $8.56 | 787,400 |
| 2018-08-20 | $8.80 | $9.01 | $8.76 | $8.93 | $8.52 | 1,078,900 |
| 2018-08-17 | $9.09 | $9.19 | $8.86 | $8.93 | $8.52 | 1,299,870 |
| 2018-08-16 | $8.99 | $9.12 | $8.91 | $9.03 | $8.62 | 856,400 |
| 2018-08-15 | $9.24 | $9.29 | $9.03 | $9.04 | $8.63 | 1,408,400 |
| 2018-08-14 | $9.29 | $9.30 | $9.15 | $9.22 | $8.80 | 1,211,570 |
| 2018-08-13 | $9.35 | $9.35 | $9.00 | $9.29 | $8.87 | 1,949,700 |
| 2018-08-10 | $9.39 | $9.46 | $9.29 | $9.42 | $8.99 | 1,091,100 |
| 2018-08-09 | $9.23 | $9.44 | $9.11 | $9.39 | $8.96 | 1,585,610 |
| 2018-08-08 | $9.46 | $9.46 | $9.17 | $9.23 | $8.81 | 1,202,220 |
| 2018-08-07 | $9.12 | $9.43 | $9.12 | $9.39 | $8.96 | 1,603,300 |
| 2018-08-06 | $9.00 | $9.23 | $8.98 | $9.10 | $8.68 | 1,142,300 |
| 2018-08-03 | $9.20 | $9.35 | $9.00 | $9.12 | $8.70 | 1,415,110 |
| 2018-08-02 | $9.48 | $9.48 | $9.00 | $9.27 | $8.85 | 2,268,300 |
| 2018-08-01 | $9.87 | $9.87 | $9.46 | $9.56 | $9.12 | 2,415,700 |
| 2018-07-31 | $9.34 | $9.99 | $9.34 | $9.79 | $9.34 | 4,133,070 |
| 2018-07-30 | $9.43 | $9.57 | $9.25 | $9.34 | $8.91 | 1,515,380 |
| 2018-07-27 | $9.69 | $9.69 | $9.44 | $9.48 | $9.05 | 1,986,650 |
| 2018-07-26 | $9.53 | $9.98 | $9.49 | $9.75 | $9.31 | 4,870,920 |
| 2018-07-25 | $9.55 | $9.57 | $9.43 | $9.54 | $9.10 | 1,946,800 |
| 2018-07-24 | $9.35 | $9.53 | $9.33 | $9.48 | $9.05 | 2,153,300 |
| 2018-07-23 | $9.12 | $9.35 | $9.12 | $9.30 | $8.88 | 1,585,300 |
| 2018-07-20 | $9.04 | $9.21 | $8.95 | $9.16 | $8.74 | 1,578,190 |
| 2018-07-19 | $9.20 | $9.28 | $8.98 | $9.05 | $8.64 | 1,355,200 |
| 2018-07-18 | $9.32 | $9.45 | $9.18 | $9.24 | $8.82 | 1,086,300 |
| 2018-07-17 | $9.45 | $9.45 | $9.21 | $9.32 | $8.89 | 1,005,300 |
| 2018-07-16 | $9.43 | $9.47 | $9.30 | $9.38 | $8.95 | 1,218,610 |
| 2018-07-13 | $9.26 | $9.45 | $9.25 | $9.43 | $9.00 | 1,793,370 |
| 2018-07-12 | $9.02 | $9.37 | $9.02 | $9.30 | $8.88 | 1,611,810 |
| 2018-07-11 | $9.32 | $9.32 | $8.93 | $9.10 | $8.68 | 1,611,600 |
| 2018-07-10 | $9.36 | $9.48 | $9.27 | $9.39 | $8.96 | 1,865,850 |
| 2018-07-09 | $9.07 | $9.58 | $9.07 | $9.48 | $9.05 | 2,696,450 |
| 2018-07-06 | $8.90 | $9.17 | $8.66 | $9.02 | $8.61 | 2,638,620 |
| 2018-07-05 | $9.21 | $9.29 | $8.85 | $8.87 | $8.47 | 2,092,400 |
| 2018-07-04 | $9.35 | $9.43 | $9.15 | $9.21 | $8.79 | 1,637,700 |
| 2018-07-03 | $9.00 | $9.38 | $9.00 | $9.36 | $8.93 | 2,328,620 |
| 2018-07-02 | $9.69 | $9.71 | $9.18 | $9.21 | $8.79 | 2,539,010 |
| 2018-06-29 | $9.51 | $9.80 | $9.32 | $9.69 | $9.25 | 2,748,080 |
| 2018-06-28 | $9.42 | $9.56 | $9.27 | $9.39 | $8.96 | 2,085,500 |
| 2018-06-27 | $9.43 | $9.52 | $9.32 | $9.38 | $8.95 | 2,303,400 |
| 2018-06-26 | $9.30 | $9.60 | $9.16 | $9.43 | $9.00 | 1,335,500 |
| 2018-06-25 | $9.66 | $9.84 | $9.45 | $9.52 | $9.09 | 1,926,780 |
| 2018-06-22 | $9.41 | $9.67 | $9.25 | $9.66 | $9.22 | 2,052,630 |
| 2018-06-21 | $9.65 | $9.83 | $9.40 | $9.41 | $8.92 | 2,627,000 |
| 2018-06-20 | $9.45 | $9.87 | $9.23 | $9.69 | $9.18 | 4,096,980 |
| 2018-06-19 | $10.13 | $10.13 | $9.15 | $9.36 | $8.87 | 4,861,380 |
| 2018-06-18 | $10.11 | $10.11 | $10.11 | $10.11 | $9.58 | 0 |
| 2018-06-15 | $10.80 | $10.80 | $10.00 | $10.11 | $9.58 | 3,732,300 |
| 2018-06-14 | $10.55 | $10.84 | $10.33 | $10.81 | $10.24 | 3,425,610 |
| 2018-06-13 | $10.82 | $10.93 | $10.57 | $10.58 | $10.02 | 3,740,010 |
| 2018-06-12 | $11.04 | $11.15 | $10.58 | $11.02 | $10.44 | 7,156,960 |
| 2018-06-11 | $11.26 | $11.31 | $10.90 | $11.00 | $10.42 | 4,270,670 |
| 2018-06-08 | $11.83 | $11.83 | $11.01 | $11.20 | $10.61 | 6,122,700 |
| 2018-06-07 | $11.80 | $12.09 | $11.71 | $11.84 | $11.22 | 6,384,100 |
| 2018-06-06 | $11.70 | $12.05 | $11.49 | $11.96 | $11.33 | 8,715,600 |
| 2018-06-05 | $11.60 | $11.77 | $11.46 | $11.75 | $11.13 | 5,537,390 |
| 2018-06-04 | $11.76 | $11.97 | $11.53 | $11.62 | $11.01 | 4,190,420 |
| 2018-06-01 | $12.05 | $12.36 | $11.70 | $11.76 | $11.14 | 8,226,810 |
| 2018-05-31 | $11.80 | $12.79 | $11.45 | $12.29 | $11.65 | 13,680,210 |
| 2018-05-30 | $11.99 | $11.99 | $11.38 | $11.63 | $11.02 | 9,702,440 |
| 2018-05-29 | $11.00 | $12.05 | $10.90 | $12.05 | $11.42 | 6,349,480 |
| 2018-05-28 | $10.81 | $11.09 | $10.73 | $10.95 | $10.38 | 1,724,280 |
| 2018-05-25 | $10.90 | $11.07 | $10.85 | $10.91 | $10.34 | 1,674,900 |
| 2018-05-24 | $11.06 | $11.07 | $10.81 | $10.92 | $10.35 | 1,821,260 |
| 2018-05-23 | $11.38 | $11.44 | $10.95 | $11.03 | $10.45 | 3,279,410 |
| 2018-05-22 | $11.19 | $11.48 | $11.15 | $11.34 | $10.74 | 3,884,360 |
| 2018-05-21 | $11.13 | $11.22 | $11.08 | $11.19 | $10.60 | 3,253,060 |
| 2018-05-18 | $11.24 | $11.24 | $10.93 | $11.06 | $10.48 | 2,771,000 |
| 2018-05-17 | $11.13 | $11.28 | $11.10 | $11.17 | $10.58 | 2,603,510 |
| 2018-05-16 | $11.13 | $11.32 | $11.00 | $11.13 | $10.55 | 4,064,700 |
| 2018-05-15 | $11.16 | $11.17 | $10.90 | $11.13 | $10.55 | 3,471,300 |
| 2018-05-14 | $11.07 | $11.24 | $11.02 | $11.11 | $10.53 | 2,785,030 |
| 2018-05-11 | $11.47 | $11.51 | $11.01 | $11.08 | $10.50 | 5,384,340 |
| 2018-05-10 | $11.75 | $11.75 | $11.29 | $11.44 | $10.84 | 4,320,200 |
| 2018-05-09 | $11.82 | $11.96 | $11.55 | $11.68 | $11.07 | 2,944,200 |
| 2018-05-08 | $11.74 | $12.10 | $11.71 | $11.88 | $11.26 | 4,439,700 |
| 2018-05-07 | $11.69 | $11.98 | $11.54 | $11.78 | $11.16 | 4,510,760 |
| 2018-05-04 | $11.80 | $11.98 | $11.61 | $11.71 | $11.10 | 4,366,180 |
| 2018-05-03 | $11.21 | $12.18 | $10.98 | $11.71 | $11.10 | 5,943,360 |
| 2018-05-02 | $11.16 | $11.35 | $10.96 | $11.23 | $10.64 | 3,077,020 |
| 2018-05-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.60 | 0 |
| 2018-04-30 | $11.19 | $11.19 | $11.19 | $11.19 | $10.60 | 0 |
| 2018-04-27 | $11.37 | $11.48 | $11.06 | $11.19 | $10.60 | 2,963,630 |
| 2018-04-26 | $11.58 | $11.70 | $11.30 | $11.39 | $10.79 | 4,239,720 |
| 2018-04-25 | $11.50 | $11.74 | $11.31 | $11.58 | $10.97 | 5,904,680 |
| 2018-04-24 | $11.41 | $11.66 | $11.28 | $11.54 | $10.93 | 6,305,050 |
| 2018-04-23 | $11.25 | $11.46 | $10.83 | $11.45 | $10.85 | 5,401,500 |
| 2018-04-20 | $11.48 | $11.69 | $11.20 | $11.21 | $10.62 | 7,526,290 |
| 2018-04-19 | $11.19 | $11.65 | $11.10 | $11.64 | $11.03 | 12,609,890 |
| 2018-04-18 | $10.50 | $11.51 | $10.46 | $11.35 | $10.75 | 14,037,320 |
| 2018-04-17 | $10.90 | $11.20 | $10.44 | $10.46 | $9.91 | 6,533,650 |
| 2018-04-16 | $10.96 | $11.69 | $10.76 | $11.02 | $10.44 | 11,693,550 |
| 2018-04-13 | $10.12 | $11.11 | $10.10 | $11.11 | $10.53 | 12,735,550 |
| 2018-04-12 | $10.14 | $10.17 | $10.05 | $10.10 | $9.57 | 970,900 |
| 2018-04-11 | $9.96 | $10.20 | $9.94 | $10.10 | $9.57 | 1,003,010 |
| 2018-04-10 | $10.13 | $10.13 | $9.81 | $9.97 | $9.45 | 860,760 |
| 2018-04-09 | $9.89 | $10.11 | $9.83 | $10.08 | $9.55 | 1,187,470 |
| 2018-04-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.40 | 0 |
| 2018-04-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.40 | 0 |
| 2018-04-04 | $10.09 | $10.09 | $9.90 | $9.92 | $9.40 | 1,064,400 |
| 2018-04-03 | $10.11 | $10.11 | $9.93 | $10.06 | $9.53 | 763,870 |
| 2018-04-02 | $10.15 | $10.36 | $10.08 | $10.19 | $9.66 | 972,760 |
| 2018-03-30 | $10.20 | $10.20 | $10.11 | $10.15 | $9.62 | 763,610 |
| 2018-03-29 | $10.07 | $10.20 | $10.04 | $10.11 | $9.58 | 734,300 |
| 2018-03-28 | $9.80 | $10.08 | $9.80 | $10.04 | $9.51 | 1,232,180 |
| 2018-03-27 | $9.88 | $10.08 | $9.74 | $9.96 | $9.44 | 1,083,270 |
| 2018-03-26 | $9.30 | $9.88 | $9.27 | $9.83 | $9.31 | 1,917,930 |
| 2018-03-23 | $10.07 | $10.10 | $9.44 | $9.49 | $8.99 | 2,186,910 |
| 2018-03-22 | $10.22 | $10.40 | $10.20 | $10.29 | $9.75 | 890,090 |
| 2018-03-21 | $10.26 | $10.46 | $10.23 | $10.24 | $9.70 | 1,503,990 |
| 2018-03-20 | $10.39 | $10.39 | $10.21 | $10.30 | $9.76 | 1,022,490 |
| 2018-03-19 | $10.36 | $10.48 | $10.23 | $10.26 | $9.72 | 985,720 |
| 2018-03-16 | $10.49 | $10.60 | $10.34 | $10.40 | $9.85 | 1,300,400 |
| 2018-03-15 | $10.55 | $10.65 | $10.33 | $10.59 | $10.03 | 1,759,940 |
| 2018-03-14 | $10.50 | $10.68 | $10.48 | $10.58 | $10.02 | 1,091,560 |
| 2018-03-13 | $10.79 | $10.82 | $10.52 | $10.56 | $10.01 | 1,744,920 |
| 2018-03-12 | $10.39 | $10.80 | $10.38 | $10.73 | $10.17 | 2,923,820 |
| 2018-03-09 | $10.19 | $10.37 | $10.16 | $10.33 | $9.79 | 1,620,700 |
| 2018-03-08 | $10.11 | $10.20 | $10.11 | $10.16 | $9.63 | 892,110 |
| 2018-03-07 | $10.13 | $10.22 | $10.07 | $10.15 | $9.62 | 966,890 |
| 2018-03-06 | $10.05 | $10.23 | $10.05 | $10.16 | $9.63 | 1,148,910 |
| 2018-03-05 | $10.20 | $10.26 | $10.08 | $10.08 | $9.55 | 1,193,600 |
| 2018-03-02 | $10.30 | $10.36 | $10.16 | $10.23 | $9.69 | 1,104,110 |
| 2018-03-01 | $10.20 | $10.44 | $10.16 | $10.30 | $9.76 | 1,857,100 |
| 2018-02-28 | $10.12 | $10.34 | $10.03 | $10.26 | $9.72 | 2,185,750 |
| 2018-02-27 | $10.13 | $10.33 | $9.96 | $10.27 | $9.73 | 2,517,350 |
| 2018-02-26 | $9.86 | $10.30 | $9.76 | $10.13 | $9.60 | 3,000,090 |
| 2018-02-23 | $9.76 | $9.84 | $9.54 | $9.82 | $9.30 | 2,313,000 |
| 2018-02-22 | $9.59 | $9.76 | $9.54 | $9.71 | $9.20 | 1,234,330 |
| 2018-02-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.06 | 0 |
| 2018-02-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.06 | 0 |
| 2018-02-19 | $9.56 | $9.56 | $9.56 | $9.56 | $9.06 | 0 |
| 2018-02-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.06 | 0 |
| 2018-02-15 | $9.56 | $9.56 | $9.56 | $9.56 | $9.06 | 0 |
| 2018-02-14 | $9.51 | $9.61 | $9.36 | $9.56 | $9.06 | 913,950 |
| 2018-02-13 | $9.53 | $9.63 | $9.45 | $9.52 | $9.02 | 1,424,800 |
| 2018-02-12 | $9.21 | $9.58 | $9.21 | $9.56 | $9.06 | 2,127,400 |
| 2018-02-09 | $9.25 | $9.25 | $8.81 | $9.15 | $8.67 | 3,075,450 |
| 2018-02-08 | $9.29 | $9.63 | $9.25 | $9.50 | $9.00 | 1,622,550 |
| 2018-02-07 | $9.70 | $9.79 | $9.00 | $9.30 | $8.81 | 2,558,510 |
| 2018-02-06 | $9.86 | $9.86 | $9.31 | $9.51 | $9.01 | 3,237,350 |
| 2018-02-05 | $10.00 | $10.06 | $9.50 | $10.01 | $9.48 | 2,962,360 |
| 2018-02-02 | $10.27 | $10.38 | $9.35 | $10.07 | $9.54 | 5,102,090 |
| 2018-02-01 | $11.07 | $11.21 | $10.02 | $10.38 | $9.84 | 7,231,950 |
| 2018-01-31 | $11.36 | $11.37 | $11.05 | $11.07 | $10.49 | 3,832,240 |
| 2018-01-30 | $11.42 | $11.65 | $11.31 | $11.47 | $10.87 | 3,913,500 |
| 2018-01-29 | $11.82 | $12.00 | $11.34 | $11.54 | $10.93 | 7,804,230 |
| 2018-01-26 | $11.60 | $11.87 | $11.30 | $11.83 | $11.21 | 8,055,270 |
| 2018-01-25 | $11.66 | $12.30 | $11.60 | $11.73 | $11.11 | 12,342,160 |
| 2018-01-24 | $11.16 | $11.88 | $11.01 | $11.46 | $10.86 | 11,098,530 |
| 2018-01-23 | $11.65 | $12.19 | $11.44 | $11.55 | $10.94 | 19,472,330 |
| 2018-01-22 | $10.25 | $11.37 | $10.21 | $11.37 | $10.77 | 8,710,760 |
| 2018-01-19 | $10.34 | $10.44 | $10.29 | $10.34 | $9.80 | 1,268,100 |
| 2018-01-18 | $10.27 | $10.40 | $10.25 | $10.38 | $9.84 | 1,340,070 |
| 2018-01-17 | $10.26 | $10.28 | $10.15 | $10.26 | $9.72 | 1,944,240 |
| 2018-01-16 | $10.20 | $10.34 | $10.20 | $10.29 | $9.75 | 1,719,810 |
| 2018-01-15 | $10.51 | $10.57 | $10.15 | $10.26 | $9.72 | 3,887,560 |
| 2018-01-12 | $10.96 | $10.96 | $10.50 | $10.54 | $9.99 | 4,564,240 |
| 2018-01-11 | $10.65 | $11.18 | $10.65 | $10.90 | $10.33 | 5,716,230 |
| 2018-01-10 | $10.82 | $10.92 | $10.63 | $10.76 | $10.20 | 1,613,990 |
| 2018-01-09 | $10.64 | $10.83 | $10.51 | $10.81 | $10.24 | 2,282,170 |
| 2018-01-08 | $10.61 | $10.80 | $10.53 | $10.64 | $10.08 | 2,485,570 |
| 2018-01-05 | $10.57 | $10.80 | $10.55 | $10.67 | $10.11 | 2,137,060 |
| 2018-01-04 | $10.38 | $10.65 | $10.35 | $10.62 | $10.06 | 2,229,670 |
| 2018-01-03 | $10.33 | $10.45 | $10.31 | $10.43 | $9.88 | 1,514,680 |
| 2018-01-02 | $10.43 | $10.48 | $10.26 | $10.33 | $9.79 | 2,479,370 |
| 2018-01-01 | $10.42 | $10.42 | $10.42 | $10.42 | $9.87 | 0 |
| 2017-12-29 | $10.40 | $10.50 | $10.30 | $10.42 | $9.87 | 892,820 |
| 2017-12-28 | $10.30 | $10.50 | $10.26 | $10.46 | $9.91 | 1,667,560 |
| 2017-12-27 | $10.27 | $10.32 | $10.19 | $10.27 | $9.73 | 1,037,530 |
| 2017-12-26 | $10.02 | $10.32 | $10.02 | $10.26 | $9.72 | 1,780,630 |
| 2017-12-25 | $10.29 | $10.35 | $10.07 | $10.09 | $9.56 | 1,585,230 |
| 2017-12-22 | $10.15 | $10.25 | $10.00 | $10.15 | $9.62 | 913,900 |
| 2017-12-21 | $10.16 | $10.23 | $10.03 | $10.15 | $9.62 | 1,429,540 |
| 2017-12-20 | $10.29 | $10.30 | $10.10 | $10.12 | $9.59 | 1,774,890 |
| 2017-12-19 | $10.06 | $10.32 | $10.06 | $10.28 | $9.74 | 1,383,800 |
| 2017-12-18 | $10.22 | $10.32 | $10.08 | $10.15 | $9.62 | 1,386,010 |
| 2017-12-15 | $10.22 | $10.29 | $10.10 | $10.22 | $9.68 | 1,196,920 |
| 2017-12-14 | $10.29 | $10.33 | $10.16 | $10.19 | $9.66 | 1,093,170 |
| 2017-12-13 | $10.25 | $10.40 | $10.23 | $10.36 | $9.82 | 808,260 |
| 2017-12-12 | $10.36 | $10.48 | $10.28 | $10.31 | $9.77 | 1,154,100 |
| 2017-12-11 | $10.28 | $10.47 | $10.20 | $10.43 | $9.88 | 1,226,150 |
| 2017-12-08 | $10.09 | $10.38 | $10.09 | $10.27 | $9.73 | 1,214,930 |
| 2017-12-07 | $10.26 | $10.26 | $10.01 | $10.20 | $9.66 | 2,025,290 |
| 2017-12-06 | $10.38 | $10.38 | $10.08 | $10.27 | $9.73 | 2,464,810 |
| 2017-12-05 | $11.10 | $11.15 | $10.31 | $10.44 | $9.89 | 2,749,160 |
| 2017-12-04 | $11.23 | $11.23 | $11.15 | $11.16 | $10.57 | 659,500 |
| 2017-12-01 | $11.15 | $11.25 | $11.11 | $11.21 | $10.62 | 957,200 |
| 2017-11-30 | $11.24 | $11.27 | $11.16 | $11.19 | $10.60 | 1,292,610 |
| 2017-11-29 | $11.27 | $11.31 | $11.16 | $11.24 | $10.65 | 1,925,210 |
| 2017-11-28 | $11.23 | $11.30 | $11.11 | $11.24 | $10.65 | 1,248,700 |
| 2017-11-27 | $11.25 | $11.38 | $10.95 | $11.26 | $10.67 | 2,199,770 |
| 2017-11-24 | $11.24 | $11.32 | $11.08 | $11.26 | $10.67 | 1,617,720 |
| 2017-11-23 | $11.40 | $11.41 | $11.22 | $11.25 | $10.66 | 1,234,730 |
| 2017-11-22 | $11.36 | $11.37 | $11.20 | $11.31 | $10.72 | 1,556,040 |
| 2017-11-21 | $11.50 | $11.52 | $11.20 | $11.38 | $10.78 | 1,611,160 |
| 2017-11-20 | $11.47 | $11.58 | $11.20 | $11.54 | $10.93 | 1,370,200 |
| 2017-11-17 | $12.01 | $12.03 | $11.45 | $11.48 | $10.88 | 2,619,270 |
| 2017-11-16 | $12.14 | $12.14 | $11.97 | $12.01 | $11.38 | 1,541,890 |
| 2017-11-15 | $12.23 | $12.26 | $12.03 | $12.08 | $11.45 | 1,365,990 |
| 2017-11-14 | $12.49 | $12.49 | $12.20 | $12.23 | $11.59 | 2,833,050 |
| 2017-11-13 | $12.51 | $12.57 | $12.38 | $12.53 | $11.87 | 1,746,200 |
| 2017-11-10 | $12.55 | $12.62 | $12.42 | $12.53 | $11.87 | 2,811,640 |
| 2017-11-09 | $12.65 | $12.72 | $12.55 | $12.64 | $11.98 | 1,228,500 |
| 2017-11-08 | $12.55 | $12.69 | $12.41 | $12.63 | $11.97 | 2,119,930 |
| 2017-11-07 | $12.52 | $12.74 | $12.50 | $12.59 | $11.93 | 1,921,850 |
| 2017-11-06 | $12.35 | $12.53 | $12.34 | $12.52 | $11.86 | 1,644,270 |
| 2017-11-03 | $12.42 | $12.59 | $12.40 | $12.45 | $11.80 | 2,418,790 |
| 2017-11-02 | $12.86 | $12.86 | $12.34 | $12.41 | $11.76 | 3,981,190 |
| 2017-11-01 | $12.95 | $12.95 | $12.85 | $12.87 | $12.19 | 1,889,660 |
| 2017-10-31 | $13.00 | $13.06 | $12.82 | $12.95 | $12.27 | 2,226,890 |
| 2017-10-30 | $13.15 | $13.25 | $12.80 | $12.98 | $12.30 | 2,836,560 |
| 2017-10-27 | $13.44 | $13.49 | $13.14 | $13.17 | $12.48 | 2,661,440 |
| 2017-10-26 | $13.40 | $13.49 | $13.37 | $13.43 | $12.73 | 1,250,410 |
| 2017-10-25 | $13.46 | $13.50 | $13.35 | $13.43 | $12.73 | 1,188,700 |
| 2017-10-24 | $13.60 | $13.63 | $13.29 | $13.46 | $12.75 | 2,189,130 |
| 2017-10-23 | $13.49 | $13.85 | $13.46 | $13.68 | $12.96 | 3,426,670 |
| 2017-10-20 | $13.41 | $13.60 | $13.34 | $13.48 | $12.77 | 2,223,220 |
| 2017-10-19 | $13.35 | $13.43 | $13.20 | $13.41 | $12.71 | 2,086,050 |
| 2017-10-18 | $13.51 | $13.51 | $13.22 | $13.33 | $12.63 | 2,257,610 |
| 2017-10-17 | $13.20 | $13.58 | $13.14 | $13.51 | $12.80 | 3,639,150 |
| 2017-10-16 | $13.43 | $13.43 | $13.11 | $13.14 | $12.45 | 3,092,460 |
| 2017-10-13 | $13.36 | $13.45 | $13.27 | $13.43 | $12.73 | 1,838,000 |
| 2017-10-12 | $13.41 | $13.48 | $13.25 | $13.38 | $12.68 | 1,891,400 |
| 2017-10-11 | $13.46 | $13.68 | $13.40 | $13.48 | $12.77 | 2,965,400 |
| 2017-10-10 | $13.52 | $13.52 | $13.32 | $13.46 | $12.75 | 1,568,520 |
| 2017-10-09 | $13.25 | $13.57 | $13.20 | $13.49 | $12.78 | 2,829,300 |
| 2017-10-06 | $13.15 | $13.15 | $13.15 | $13.15 | $12.46 | 0 |
| 2017-10-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.46 | 0 |
| 2017-10-04 | $13.15 | $13.15 | $13.15 | $13.15 | $12.46 | 0 |
| 2017-10-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.46 | 0 |
| 2017-10-02 | $13.15 | $13.15 | $13.15 | $13.15 | $12.46 | 0 |
| 2017-09-29 | $13.07 | $13.20 | $13.03 | $13.15 | $12.46 | 1,070,310 |
| 2017-09-28 | $13.11 | $13.31 | $13.03 | $13.07 | $12.38 | 1,736,880 |
| 2017-09-27 | $13.09 | $13.17 | $13.04 | $13.10 | $12.41 | 1,339,040 |
| 2017-09-26 | $13.01 | $13.11 | $13.00 | $13.09 | $12.40 | 1,030,950 |
| 2017-09-25 | $13.22 | $13.30 | $12.96 | $13.01 | $12.33 | 2,408,640 |
| 2017-09-22 | $13.41 | $13.46 | $13.18 | $13.20 | $12.51 | 2,522,120 |
| 2017-09-21 | $13.69 | $13.77 | $13.37 | $13.39 | $12.69 | 2,794,370 |
| 2017-09-20 | $13.71 | $13.76 | $13.49 | $13.72 | $13.00 | 2,390,190 |
| 2017-09-19 | $13.91 | $13.96 | $13.66 | $13.71 | $12.99 | 2,935,720 |
| 2017-09-18 | $13.99 | $14.07 | $13.91 | $13.96 | $13.23 | 1,743,110 |
| 2017-09-15 | $14.00 | $14.13 | $13.87 | $13.99 | $13.26 | 1,968,470 |
| 2017-09-14 | $13.79 | $14.05 | $13.75 | $14.00 | $13.27 | 2,506,480 |
| 2017-09-13 | $13.81 | $13.87 | $13.66 | $13.81 | $13.09 | 2,630,270 |
| 2017-09-12 | $14.14 | $14.27 | $13.85 | $13.89 | $13.16 | 4,737,750 |
| 2017-09-11 | $14.00 | $14.15 | $13.93 | $14.10 | $13.36 | 3,127,080 |
| 2017-09-08 | $14.17 | $14.30 | $14.03 | $14.09 | $13.35 | 3,431,870 |
| 2017-09-07 | $14.37 | $14.51 | $14.10 | $14.17 | $13.43 | 5,643,450 |
| 2017-09-06 | $13.77 | $14.40 | $13.70 | $14.37 | $13.62 | 7,004,630 |
| 2017-09-05 | $13.97 | $14.00 | $13.81 | $13.84 | $13.11 | 3,075,720 |
| 2017-09-04 | $13.96 | $14.10 | $13.81 | $13.99 | $13.26 | 3,192,420 |
| 2017-09-01 | $13.85 | $14.15 | $13.75 | $13.99 | $13.26 | 4,257,090 |
| 2017-08-31 | $13.89 | $13.93 | $13.77 | $13.84 | $13.11 | 2,081,670 |
| 2017-08-30 | $13.70 | $13.96 | $13.69 | $13.87 | $13.14 | 2,851,820 |
| 2017-08-29 | $13.75 | $13.95 | $13.68 | $13.70 | $12.98 | 4,365,000 |
| 2017-08-28 | $13.40 | $13.86 | $13.40 | $13.82 | $13.09 | 6,225,380 |
| 2017-08-25 | $13.38 | $13.84 | $13.32 | $13.60 | $12.89 | 5,520,370 |
| 2017-08-24 | $13.69 | $13.74 | $13.30 | $13.34 | $12.64 | 3,108,900 |
| 2017-08-23 | $13.85 | $14.06 | $13.59 | $13.69 | $12.97 | 3,293,450 |
| 2017-08-22 | $14.05 | $14.07 | $13.80 | $13.85 | $13.12 | 2,159,450 |
| 2017-08-21 | $13.87 | $14.08 | $13.80 | $14.05 | $13.31 | 2,665,020 |
| 2017-08-18 | $13.85 | $13.97 | $13.67 | $13.88 | $13.15 | 3,236,830 |
| 2017-08-17 | $13.86 | $14.03 | $13.77 | $13.87 | $13.14 | 4,098,850 |
| 2017-08-16 | $13.98 | $13.98 | $13.82 | $13.88 | $13.15 | 2,293,370 |
| 2017-08-15 | $14.01 | $14.05 | $13.89 | $13.95 | $13.22 | 2,374,040 |
| 2017-08-14 | $13.70 | $14.05 | $13.62 | $14.01 | $13.27 | 4,418,330 |
| 2017-08-11 | $13.65 | $13.90 | $13.60 | $13.60 | $12.89 | 4,313,130 |
| 2017-08-10 | $14.00 | $14.10 | $13.67 | $13.78 | $13.06 | 4,094,200 |
| 2017-08-09 | $14.04 | $14.28 | $13.90 | $14.02 | $13.28 | 5,274,060 |
| 2017-08-08 | $14.39 | $14.44 | $14.02 | $14.21 | $13.46 | 5,571,770 |
| 2017-08-07 | $14.60 | $14.60 | $14.30 | $14.46 | $13.70 | 4,339,230 |
| 2017-08-04 | $14.51 | $14.90 | $14.39 | $14.49 | $13.73 | 5,737,300 |
| 2017-08-03 | $14.40 | $14.63 | $14.29 | $14.51 | $13.75 | 3,978,410 |
| 2017-08-02 | $14.48 | $14.68 | $14.31 | $14.39 | $13.63 | 5,036,250 |
| 2017-08-01 | $14.87 | $14.99 | $14.35 | $14.50 | $13.74 | 6,501,730 |
| 2017-07-31 | $14.43 | $15.05 | $14.34 | $14.93 | $14.15 | 7,140,730 |
| 2017-07-28 | $14.53 | $14.84 | $14.45 | $14.53 | $13.77 | 4,539,380 |
| 2017-07-27 | $14.87 | $14.87 | $14.42 | $14.58 | $13.81 | 5,741,000 |
| 2017-07-26 | $14.67 | $14.90 | $14.48 | $14.87 | $14.09 | 6,356,320 |
| 2017-07-25 | $14.78 | $14.78 | $14.47 | $14.67 | $13.90 | 5,643,440 |
| 2017-07-24 | $14.88 | $15.33 | $14.61 | $14.77 | $13.99 | 8,650,410 |
| 2017-07-21 | $14.43 | $14.97 | $14.37 | $14.86 | $14.08 | 9,460,880 |
| 2017-07-20 | $14.41 | $14.66 | $14.28 | $14.54 | $13.78 | 8,426,400 |
| 2017-07-19 | $13.32 | $14.74 | $13.32 | $14.31 | $13.56 | 7,639,490 |
| 2017-07-18 | $12.93 | $13.50 | $12.92 | $13.40 | $12.70 | 2,841,770 |
| 2017-07-17 | $13.78 | $14.00 | $12.48 | $13.09 | $12.40 | 4,834,220 |
| 2017-07-14 | $13.60 | $13.89 | $13.53 | $13.87 | $13.14 | 2,675,370 |
| 2017-07-13 | $13.78 | $13.93 | $13.53 | $13.66 | $12.94 | 5,066,210 |
| 2017-07-12 | $13.62 | $13.80 | $13.38 | $13.79 | $13.07 | 4,408,080 |
| 2017-07-11 | $14.02 | $14.13 | $13.56 | $13.63 | $12.91 | 4,398,650 |
| 2017-07-10 | $14.30 | $14.32 | $14.05 | $14.07 | $13.33 | 3,672,940 |
| 2017-07-07 | $14.01 | $14.35 | $13.88 | $14.34 | $13.59 | 4,258,310 |
| 2017-07-06 | $14.02 | $14.35 | $13.96 | $14.10 | $13.36 | 5,112,440 |
| 2017-07-05 | $13.90 | $14.10 | $13.90 | $14.05 | $13.27 | 5,326,530 |
| 2017-07-04 | $14.15 | $14.18 | $13.83 | $13.96 | $13.18 | 3,594,110 |
| 2017-07-03 | $13.99 | $14.31 | $13.69 | $14.19 | $13.40 | 6,290,010 |
| 2017-06-30 | $13.97 | $14.09 | $13.70 | $14.04 | $13.26 | 4,683,930 |
| 2017-06-29 | $13.41 | $14.50 | $13.32 | $13.93 | $13.15 | 9,942,000 |
| 2017-06-28 | $13.10 | $13.62 | $13.01 | $13.41 | $12.66 | 4,570,820 |
| 2017-06-27 | $13.09 | $13.25 | $12.89 | $13.15 | $12.42 | 4,256,970 |
| 2017-06-26 | $12.63 | $13.05 | $12.57 | $13.02 | $12.29 | 4,709,370 |
| 2017-06-23 | $12.56 | $12.60 | $12.38 | $12.57 | $11.87 | 2,740,920 |
| 2017-06-22 | $12.73 | $12.77 | $12.58 | $12.59 | $11.89 | 1,973,710 |
| 2017-06-21 | $12.87 | $12.88 | $12.65 | $12.74 | $12.03 | 2,434,360 |
| 2017-06-20 | $12.79 | $12.91 | $12.68 | $12.86 | $12.14 | 2,667,180 |
| 2017-06-19 | $12.71 | $12.86 | $12.61 | $12.79 | $12.08 | 1,877,140 |
| 2017-06-16 | $12.87 | $12.89 | $12.71 | $12.77 | $12.06 | 1,662,760 |
| 2017-06-15 | $12.50 | $12.94 | $12.50 | $12.81 | $12.09 | 2,973,800 |
| 2017-06-14 | $12.40 | $12.64 | $12.37 | $12.52 | $11.82 | 2,052,220 |
| 2017-06-13 | $12.30 | $12.50 | $12.19 | $12.48 | $11.78 | 2,964,300 |
| 2017-06-12 | $12.61 | $12.72 | $12.18 | $12.24 | $11.56 | 3,870,120 |
| 2017-06-09 | $12.52 | $12.72 | $12.50 | $12.65 | $11.94 | 3,718,650 |
| 2017-06-08 | $12.74 | $12.77 | $12.56 | $12.59 | $11.89 | 2,942,480 |
| 2017-06-07 | $12.47 | $12.76 | $12.35 | $12.70 | $11.99 | 3,421,740 |
| 2017-06-06 | $12.35 | $12.49 | $12.28 | $12.48 | $11.78 | 2,265,130 |
| 2017-06-05 | $12.27 | $12.56 | $12.26 | $12.45 | $11.75 | 2,656,560 |
| 2017-06-02 | $12.04 | $12.37 | $12.03 | $12.29 | $11.60 | 2,589,760 |
| 2017-06-01 | $12.61 | $12.66 | $12.06 | $12.08 | $11.41 | 4,424,890 |
| 2017-05-31 | $13.00 | $13.08 | $12.59 | $12.63 | $11.92 | 2,689,750 |
| 2017-05-30 | $12.85 | $12.85 | $12.85 | $12.85 | $12.13 | 0 |
| 2017-05-29 | $12.85 | $12.85 | $12.85 | $12.85 | $12.13 | 0 |
| 2017-05-26 | $13.02 | $13.08 | $12.82 | $12.85 | $12.13 | 1,408,960 |
| 2017-05-25 | $12.80 | $13.04 | $12.64 | $13.02 | $12.29 | 1,750,060 |
| 2017-05-24 | $12.65 | $12.85 | $12.58 | $12.80 | $12.09 | 3,795,850 |
| 2017-05-23 | $12.71 | $12.92 | $12.55 | $12.75 | $12.04 | 3,215,950 |
| 2017-05-22 | $12.80 | $12.95 | $12.71 | $12.77 | $12.06 | 1,657,180 |
| 2017-05-19 | $13.11 | $13.11 | $12.88 | $12.93 | $12.21 | 1,264,040 |
| 2017-05-18 | $13.00 | $13.14 | $12.90 | $13.02 | $12.29 | 1,513,600 |
| 2017-05-17 | $13.14 | $13.29 | $13.02 | $13.04 | $12.31 | 2,425,530 |
| 2017-05-16 | $12.90 | $13.17 | $12.60 | $13.14 | $12.41 | 2,178,670 |
| 2017-05-15 | $13.19 | $13.19 | $12.89 | $12.91 | $12.19 | 892,020 |
| 2017-05-12 | $12.90 | $13.10 | $12.77 | $13.04 | $12.31 | 2,864,510 |
| 2017-05-11 | $13.30 | $13.33 | $12.55 | $12.95 | $12.23 | 5,165,430 |
| 2017-05-10 | $13.56 | $13.68 | $13.30 | $13.35 | $12.60 | 4,124,440 |
| 2017-05-09 | $13.61 | $13.85 | $13.38 | $13.66 | $12.90 | 3,963,270 |
| 2017-05-08 | $13.77 | $13.95 | $13.29 | $13.80 | $13.03 | 4,723,990 |
| 2017-05-05 | $13.73 | $13.85 | $13.65 | $13.77 | $13.00 | 2,647,220 |
| 2017-05-04 | $14.06 | $14.06 | $13.77 | $13.82 | $13.05 | 4,822,690 |
| 2017-05-03 | $13.77 | $14.07 | $13.64 | $14.03 | $13.25 | 5,804,040 |
| 2017-05-02 | $13.67 | $14.09 | $13.55 | $13.73 | $12.96 | 4,910,980 |
| 2017-05-01 | $13.67 | $13.67 | $13.67 | $13.67 | $12.91 | 0 |
| 2017-04-28 | $13.79 | $13.81 | $13.45 | $13.67 | $12.91 | 2,650,290 |
| 2017-04-27 | $13.59 | $14.01 | $13.49 | $13.85 | $13.08 | 6,002,680 |
| 2017-04-26 | $13.39 | $13.58 | $13.23 | $13.46 | $12.71 | 3,052,590 |
| 2017-04-25 | $13.07 | $13.55 | $13.07 | $13.35 | $12.60 | 1,795,390 |
| 2017-04-24 | $13.43 | $13.43 | $13.12 | $13.24 | $12.50 | 3,179,330 |
| 2017-04-21 | $13.32 | $13.50 | $13.20 | $13.32 | $12.58 | 3,516,420 |
| 2017-04-20 | $13.29 | $13.36 | $13.15 | $13.25 | $12.51 | 2,931,040 |
| 2017-04-19 | $13.25 | $13.33 | $13.07 | $13.19 | $12.45 | 4,078,360 |
| 2017-04-18 | $13.29 | $13.45 | $13.18 | $13.26 | $12.52 | 3,676,260 |
| 2017-04-17 | $13.61 | $13.76 | $13.28 | $13.28 | $12.54 | 3,160,050 |
| 2017-04-14 | $13.85 | $13.85 | $13.56 | $13.71 | $12.94 | 5,264,340 |
| 2017-04-13 | $13.69 | $13.87 | $13.69 | $13.86 | $13.09 | 3,270,700 |
| 2017-04-12 | $13.83 | $13.94 | $13.68 | $13.78 | $13.01 | 2,366,100 |
| 2017-04-11 | $13.96 | $14.00 | $13.74 | $13.93 | $13.15 | 3,553,160 |
| 2017-04-10 | $13.95 | $14.13 | $13.82 | $13.96 | $13.18 | 2,708,010 |
| 2017-04-07 | $13.97 | $14.02 | $13.85 | $13.95 | $13.17 | 2,398,760 |
| 2017-04-06 | $13.89 | $14.08 | $13.81 | $13.96 | $13.18 | 2,394,130 |
| 2017-04-05 | $13.46 | $13.99 | $13.45 | $13.98 | $13.20 | 3,384,760 |
| 2017-04-04 | $13.46 | $13.46 | $13.46 | $13.46 | $12.71 | 0 |
| 2017-04-03 | $13.46 | $13.46 | $13.46 | $13.46 | $12.71 | 0 |
| 2017-03-31 | $13.90 | $14.00 | $13.39 | $13.46 | $12.71 | 6,043,680 |
| 2017-03-30 | $14.29 | $14.35 | $13.89 | $13.91 | $13.13 | 3,202,170 |
| 2017-03-29 | $14.31 | $14.45 | $14.17 | $14.30 | $13.50 | 2,470,980 |
| 2017-03-28 | $14.46 | $14.46 | $14.19 | $14.32 | $13.52 | 2,761,270 |
| 2017-03-27 | $14.48 | $14.58 | $14.32 | $14.46 | $13.65 | 2,770,180 |
| 2017-03-24 | $14.07 | $14.68 | $14.07 | $14.46 | $13.65 | 6,875,310 |
| 2017-03-23 | $13.85 | $14.25 | $13.85 | $14.18 | $13.39 | 4,156,160 |
| 2017-03-22 | $14.20 | $14.20 | $13.87 | $13.93 | $13.15 | 3,925,030 |
| 2017-03-21 | $14.21 | $14.36 | $14.09 | $14.25 | $13.45 | 3,076,860 |
| 2017-03-20 | $13.89 | $14.28 | $13.89 | $14.25 | $13.45 | 4,813,130 |
| 2017-03-17 | $13.99 | $14.18 | $13.92 | $14.00 | $13.22 | 6,540,370 |
| 2017-03-16 | $13.96 | $14.06 | $13.86 | $13.99 | $13.21 | 3,355,330 |
| 2017-03-15 | $13.94 | $13.99 | $13.82 | $13.95 | $13.17 | 3,007,520 |
| 2017-03-14 | $14.00 | $14.07 | $13.88 | $13.94 | $13.16 | 4,861,750 |
| 2017-03-13 | $13.55 | $14.08 | $13.41 | $14.06 | $13.28 | 8,419,640 |
| 2017-03-10 | $13.69 | $13.69 | $13.53 | $13.55 | $12.79 | 2,873,980 |
| 2017-03-09 | $13.64 | $13.71 | $13.50 | $13.70 | $12.94 | 2,397,460 |
| 2017-03-08 | $13.80 | $13.81 | $13.58 | $13.65 | $12.89 | 3,739,600 |
| 2017-03-07 | $13.74 | $13.85 | $13.47 | $13.80 | $13.03 | 4,509,620 |
| 2017-03-06 | $13.60 | $13.81 | $13.52 | $13.75 | $12.98 | 3,151,750 |
| 2017-03-03 | $13.60 | $13.65 | $13.30 | $13.62 | $12.86 | 4,088,060 |
| 2017-03-02 | $14.00 | $14.04 | $13.60 | $13.64 | $12.88 | 4,803,480 |
| 2017-03-01 | $14.08 | $14.18 | $13.90 | $13.97 | $13.19 | 4,938,980 |
| 2017-02-28 | $13.79 | $14.19 | $13.65 | $14.12 | $13.33 | 8,719,320 |
| 2017-02-27 | $13.53 | $14.00 | $13.40 | $13.75 | $12.98 | 8,166,280 |
| 2017-02-24 | $13.38 | $13.48 | $13.33 | $13.47 | $12.72 | 3,284,310 |
| 2017-02-23 | $13.54 | $13.58 | $13.31 | $13.36 | $12.61 | 4,016,830 |
| 2017-02-22 | $13.58 | $13.67 | $13.46 | $13.55 | $12.79 | 3,478,220 |
| 2017-02-21 | $13.45 | $13.62 | $13.37 | $13.59 | $12.83 | 4,395,000 |
| 2017-02-20 | $13.29 | $13.47 | $13.29 | $13.46 | $12.71 | 2,855,170 |
| 2017-02-17 | $13.56 | $13.62 | $13.30 | $13.34 | $12.60 | 3,436,470 |
| 2017-02-16 | $13.40 | $13.51 | $13.26 | $13.50 | $12.75 | 4,027,360 |
| 2017-02-15 | $13.60 | $13.76 | $13.36 | $13.42 | $12.67 | 8,136,120 |
| 2017-02-14 | $13.17 | $13.89 | $13.05 | $13.78 | $13.01 | 13,628,560 |
| 2017-02-13 | $13.00 | $13.22 | $12.92 | $13.18 | $12.44 | 4,220,850 |
| 2017-02-10 | $13.11 | $13.25 | $12.90 | $12.98 | $12.26 | 4,712,360 |
| 2017-02-09 | $13.13 | $13.23 | $13.07 | $13.14 | $12.41 | 2,167,080 |
| 2017-02-08 | $13.02 | $13.19 | $12.90 | $13.14 | $12.41 | 2,084,550 |
| 2017-02-07 | $13.22 | $13.29 | $12.98 | $13.02 | $12.29 | 3,575,210 |
| 2017-02-06 | $13.08 | $13.29 | $12.95 | $13.28 | $12.54 | 2,488,420 |
| 2017-02-03 | $13.02 | $13.20 | $12.88 | $13.08 | $12.35 | 1,728,120 |
| 2017-02-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.26 | 0 |
| 2017-02-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.26 | 0 |
| 2017-01-31 | $12.99 | $12.99 | $12.99 | $12.99 | $12.26 | 0 |
| 2017-01-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.26 | 0 |
| 2017-01-27 | $12.99 | $12.99 | $12.99 | $12.99 | $12.26 | 0 |
| 2017-01-26 | $13.07 | $13.07 | $12.91 | $12.99 | $12.26 | 907,460 |
| 2017-01-25 | $12.85 | $13.05 | $12.85 | $12.98 | $12.26 | 1,308,800 |
| 2017-01-24 | $13.10 | $13.10 | $12.85 | $12.95 | $12.23 | 2,065,830 |
| 2017-01-23 | $12.88 | $13.26 | $12.81 | $13.15 | $12.42 | 2,782,740 |
| 2017-01-20 | $12.79 | $12.98 | $12.79 | $12.88 | $12.16 | 2,381,220 |
| 2017-01-19 | $12.66 | $12.86 | $12.65 | $12.84 | $12.12 | 2,037,230 |
| 2017-01-18 | $12.39 | $12.89 | $12.25 | $12.70 | $11.99 | 4,976,710 |
| 2017-01-17 | $12.47 | $12.54 | $11.96 | $12.44 | $11.75 | 5,557,520 |
| 2017-01-16 | $13.20 | $13.37 | $12.16 | $12.47 | $11.77 | 4,568,110 |
| 2017-01-13 | $13.40 | $13.50 | $13.24 | $13.25 | $12.51 | 2,053,820 |
| 2017-01-12 | $13.66 | $13.74 | $13.30 | $13.41 | $12.66 | 2,393,650 |
| 2017-01-11 | $13.86 | $14.00 | $13.66 | $13.69 | $12.93 | 2,577,160 |
| 2017-01-10 | $13.73 | $13.98 | $13.71 | $13.94 | $13.16 | 3,096,070 |
| 2017-01-09 | $13.71 | $13.81 | $13.66 | $13.80 | $13.03 | 1,851,870 |
| 2017-01-06 | $13.81 | $13.86 | $13.69 | $13.71 | $12.94 | 1,795,290 |
| 2017-01-05 | $13.79 | $14.00 | $13.71 | $13.89 | $13.11 | 3,949,240 |
| 2017-01-04 | $13.62 | $13.84 | $13.60 | $13.80 | $13.03 | 3,336,500 |
| 2017-01-03 | $13.51 | $13.68 | $13.46 | $13.65 | $12.89 | 2,215,470 |
| 2017-01-02 | $13.54 | $13.54 | $13.54 | $13.54 | $12.78 | 0 |
| 2016-12-30 | $13.59 | $13.62 | $13.52 | $13.54 | $12.78 | 2,380,500 |
| 2016-12-29 | $13.53 | $13.62 | $13.42 | $13.59 | $12.83 | 2,670,390 |
| 2016-12-28 | $13.61 | $13.65 | $13.45 | $13.54 | $12.78 | 1,896,140 |
| 2016-12-27 | $13.65 | $13.71 | $13.54 | $13.60 | $12.84 | 1,900,530 |
| 2016-12-26 | $13.59 | $13.72 | $13.36 | $13.69 | $12.93 | 2,902,150 |
| 2016-12-23 | $13.62 | $13.68 | $13.55 | $13.59 | $12.83 | 3,550,110 |
| 2016-12-22 | $13.76 | $13.82 | $13.53 | $13.61 | $12.85 | 4,340,850 |
| 2016-12-21 | $13.70 | $13.82 | $13.65 | $13.80 | $13.03 | 2,224,620 |
| 2016-12-20 | $13.58 | $13.74 | $13.49 | $13.68 | $12.92 | 3,413,380 |
| 2016-12-19 | $13.80 | $13.85 | $13.40 | $13.49 | $12.74 | 3,497,860 |
| 2016-12-16 | $13.64 | $13.85 | $13.60 | $13.77 | $13.00 | 2,162,090 |
| 2016-12-15 | $13.48 | $13.82 | $13.45 | $13.62 | $12.86 | 2,783,020 |
| 2016-12-14 | $13.80 | $13.87 | $13.46 | $13.49 | $12.74 | 3,441,160 |
| 2016-12-13 | $13.64 | $13.96 | $13.40 | $13.81 | $13.04 | 4,344,550 |
| 2016-12-12 | $14.43 | $14.60 | $13.40 | $13.59 | $12.83 | 5,120,180 |
| 2016-12-09 | $14.73 | $14.73 | $14.51 | $14.56 | $13.75 | 2,299,200 |
| 2016-12-08 | $14.58 | $14.87 | $14.53 | $14.69 | $13.87 | 3,472,830 |
| 2016-12-07 | $14.40 | $14.58 | $14.35 | $14.56 | $13.75 | 2,357,880 |
| 2016-12-06 | $14.49 | $14.60 | $14.37 | $14.39 | $13.59 | 2,849,240 |
| 2016-12-05 | $14.69 | $14.82 | $14.39 | $14.49 | $13.68 | 4,123,800 |
| 2016-12-02 | $14.99 | $15.09 | $14.76 | $14.76 | $13.94 | 2,654,430 |
| 2016-12-01 | $14.90 | $15.07 | $14.88 | $15.03 | $14.19 | 2,434,810 |
| 2016-11-30 | $14.76 | $15.07 | $14.76 | $14.90 | $14.07 | 3,545,270 |
| 2016-11-29 | $15.01 | $15.10 | $14.79 | $14.81 | $13.98 | 4,060,520 |
| 2016-11-28 | $15.06 | $15.13 | $14.98 | $15.10 | $14.26 | 3,418,730 |
| 2016-11-25 | $15.06 | $15.06 | $14.60 | $15.05 | $14.21 | 4,329,010 |
| 2016-11-24 | $15.29 | $15.42 | $14.97 | $15.02 | $14.18 | 4,802,210 |
| 2016-11-23 | $15.27 | $15.46 | $15.18 | $15.27 | $14.42 | 4,989,890 |
| 2016-11-22 | $15.15 | $15.23 | $15.09 | $15.19 | $14.34 | 4,864,920 |
| 2016-11-21 | $15.04 | $15.23 | $15.04 | $15.13 | $14.29 | 4,158,790 |
| 2016-11-18 | $15.69 | $15.69 | $15.10 | $15.19 | $14.34 | 5,412,460 |
| 2016-11-17 | $15.56 | $15.76 | $15.46 | $15.69 | $14.81 | 5,414,200 |
| 2016-11-16 | $15.61 | $15.69 | $15.49 | $15.55 | $14.68 | 4,491,660 |
| 2016-11-15 | $15.82 | $15.84 | $15.46 | $15.60 | $14.73 | 5,743,550 |
| 2016-11-14 | $15.48 | $16.23 | $15.45 | $15.79 | $14.91 | 9,897,440 |
| 2016-11-11 | $15.20 | $15.84 | $15.08 | $15.71 | $14.83 | 10,650,000 |
| 2016-11-10 | $15.10 | $15.24 | $15.10 | $15.20 | $14.35 | 4,504,120 |
| 2016-11-09 | $15.10 | $15.25 | $14.78 | $15.03 | $14.19 | 5,914,840 |
| 2016-11-08 | $15.28 | $15.28 | $15.05 | $15.15 | $14.30 | 5,799,300 |
| 2016-11-07 | $15.00 | $15.39 | $14.95 | $15.29 | $14.44 | 8,089,950 |
| 2016-11-04 | $15.20 | $15.27 | $14.86 | $14.93 | $14.10 | 8,540,690 |
| 2016-11-03 | $15.06 | $15.30 | $15.00 | $15.23 | $14.38 | 5,417,100 |
| 2016-11-02 | $15.53 | $15.55 | $15.05 | $15.14 | $14.29 | 8,227,880 |
| 2016-11-01 | $15.58 | $15.74 | $15.35 | $15.56 | $14.69 | 7,624,930 |
| 2016-10-31 | $15.77 | $15.77 | $15.53 | $15.59 | $14.72 | 0 |
| 2016-10-28 | $15.95 | $16.08 | $15.72 | $15.88 | $14.99 | 3,449,440 |
| 2016-10-27 | $16.18 | $16.38 | $15.84 | $16.07 | $15.17 | 4,942,500 |
| 2016-10-26 | $16.32 | $16.36 | $16.05 | $16.26 | $15.35 | 6,327,460 |
| 2016-10-25 | $16.31 | $16.87 | $16.01 | $16.51 | $15.59 | 12,465,560 |
| 2016-10-24 | $15.54 | $16.26 | $15.45 | $15.93 | $15.04 | 7,683,960 |
| 2016-10-21 | $15.41 | $15.74 | $15.41 | $15.53 | $14.66 | 4,088,470 |
| 2016-10-20 | $15.77 | $15.79 | $15.45 | $15.50 | $14.63 | 3,990,460 |
| 2016-10-19 | $15.63 | $16.01 | $15.61 | $15.73 | $14.85 | 6,027,030 |
| 2016-10-18 | $15.36 | $15.65 | $15.33 | $15.62 | $14.75 | 4,060,300 |
| 2016-10-17 | $15.40 | $15.85 | $15.18 | $15.53 | $14.66 | 8,100,490 |
| 2016-10-14 | $15.29 | $15.40 | $15.15 | $15.28 | $14.43 | 4,033,590 |
| 2016-10-13 | $15.12 | $15.98 | $15.05 | $15.41 | $14.55 | 6,551,240 |
| 2016-10-12 | $15.16 | $15.20 | $15.04 | $15.07 | $14.23 | 3,290,180 |
| 2016-10-11 | $15.13 | $15.45 | $14.96 | $15.31 | $14.46 | 5,829,530 |
| 2016-10-10 | $14.85 | $15.30 | $14.80 | $15.13 | $14.29 | 4,070,070 |
| 2016-10-07 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
| 2016-10-06 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
| 2016-10-05 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
| 2016-10-04 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
| 2016-10-03 | $14.76 | $14.76 | $14.76 | $14.76 | $13.94 | 0 |
| 2016-09-30 | $14.65 | $14.77 | $14.51 | $14.76 | $13.94 | 2,155,600 |
| 2016-09-29 | $14.70 | $14.90 | $14.62 | $14.69 | $13.87 | 3,601,510 |
| 2016-09-28 | $14.73 | $14.99 | $14.52 | $14.60 | $13.78 | 3,278,620 |
| 2016-09-27 | $14.60 | $14.83 | $14.43 | $14.73 | $13.91 | 2,824,480 |
| 2016-09-26 | $14.80 | $14.89 | $14.62 | $14.68 | $13.86 | 2,518,050 |
| 2016-09-23 | $15.11 | $15.26 | $14.69 | $14.83 | $14.00 | 2,142,270 |
| 2016-09-22 | $15.10 | $15.34 | $15.00 | $15.16 | $14.31 | 2,901,090 |
| 2016-09-21 | $14.76 | $15.34 | $14.70 | $15.04 | $14.20 | 2,569,360 |
| 2016-09-20 | $14.77 | $14.99 | $14.54 | $14.80 | $13.97 | 2,470,170 |
| 2016-09-19 | $14.74 | $14.86 | $14.65 | $14.74 | $13.92 | 1,555,250 |
| 2016-09-16 | $14.74 | $14.74 | $14.74 | $14.74 | $13.92 | 0 |
| 2016-09-15 | $14.74 | $14.74 | $14.74 | $14.74 | $13.92 | 0 |
| 2016-09-14 | $14.60 | $14.84 | $14.50 | $14.74 | $13.92 | 1,609,200 |
| 2016-09-13 | $14.55 | $14.86 | $14.49 | $14.73 | $13.91 | 2,568,320 |
| 2016-09-12 | $15.21 | $15.22 | $14.43 | $14.49 | $13.68 | 5,621,800 |
| 2016-09-09 | $15.42 | $15.65 | $15.32 | $15.41 | $14.55 | 3,306,260 |
| 2016-09-08 | $15.62 | $15.88 | $15.30 | $15.49 | $14.63 | 4,225,520 |
| 2016-09-07 | $15.80 | $15.98 | $15.59 | $15.66 | $14.79 | 3,374,310 |
| 2016-09-06 | $15.56 | $15.87 | $15.42 | $15.82 | $14.94 | 3,107,420 |
| 2016-09-05 | $15.52 | $15.70 | $15.35 | $15.42 | $14.56 | 2,489,910 |
| 2016-09-02 | $15.35 | $15.71 | $15.30 | $15.44 | $14.58 | 4,065,370 |
| 2016-09-01 | $15.70 | $15.79 | $15.36 | $15.42 | $14.56 | 4,375,230 |
| 2016-08-31 | $15.70 | $15.93 | $15.65 | $15.67 | $14.80 | 3,311,120 |
| 2016-08-30 | $15.88 | $16.11 | $15.80 | $15.86 | $14.97 | 2,521,380 |
| 2016-08-29 | $15.79 | $16.05 | $15.70 | $15.86 | $14.97 | 2,745,150 |
| 2016-08-26 | $16.15 | $16.23 | $15.74 | $15.84 | $14.96 | 4,644,450 |
| 2016-08-25 | $16.11 | $16.16 | $15.84 | $16.06 | $15.16 | 2,153,470 |
| 2016-08-24 | $16.25 | $16.27 | $15.98 | $16.18 | $15.28 | 2,533,200 |
| 2016-08-23 | $16.22 | $16.28 | $16.10 | $16.18 | $15.28 | 2,444,370 |
| 2016-08-22 | $16.34 | $16.38 | $16.15 | $16.21 | $15.31 | 3,266,960 |
| 2016-08-19 | $16.51 | $16.77 | $16.08 | $16.25 | $15.34 | 6,876,420 |
| 2016-08-18 | $16.95 | $17.17 | $16.57 | $16.67 | $15.74 | 5,523,330 |
| 2016-08-17 | $16.80 | $17.10 | $16.69 | $17.00 | $16.05 | 3,938,320 |
| 2016-08-16 | $16.60 | $17.27 | $16.44 | $16.95 | $16.00 | 7,083,000 |
| 2016-08-15 | $16.11 | $16.64 | $16.05 | $16.49 | $15.57 | 5,344,160 |
| 2016-08-12 | $16.20 | $16.29 | $16.00 | $16.16 | $15.26 | 4,045,250 |
| 2016-08-11 | $16.58 | $16.89 | $16.20 | $16.29 | $15.38 | 3,533,530 |
| 2016-08-10 | $16.62 | $17.21 | $16.60 | $16.65 | $15.72 | 4,395,550 |
| 2016-08-09 | $16.69 | $16.88 | $16.59 | $16.79 | $15.85 | 3,361,110 |
| 2016-08-08 | $15.96 | $16.80 | $15.80 | $16.78 | $15.84 | 5,042,530 |
| 2016-08-05 | $16.05 | $16.15 | $15.92 | $15.96 | $15.07 | 1,377,320 |
| 2016-08-04 | $16.09 | $16.19 | $15.81 | $16.02 | $15.13 | 1,669,580 |
| 2016-08-03 | $16.25 | $16.38 | $16.01 | $16.13 | $15.23 | 2,503,300 |
| 2016-08-02 | $15.96 | $16.41 | $15.71 | $16.26 | $15.35 | 2,256,510 |
| 2016-08-01 | $15.80 | $16.16 | $15.50 | $16.04 | $15.14 | 2,724,880 |
| 2016-07-29 | $16.01 | $16.07 | $15.40 | $15.90 | $15.01 | 5,315,980 |
| 2016-07-28 | $16.06 | $16.42 | $15.88 | $15.99 | $15.10 | 4,017,460 |
| 2016-07-27 | $17.15 | $17.22 | $15.60 | $16.03 | $15.14 | 5,971,080 |
| 2016-07-26 | $17.10 | $17.23 | $16.94 | $17.13 | $16.17 | 3,065,450 |
| 2016-07-25 | $16.98 | $17.23 | $16.70 | $17.05 | $16.10 | 3,802,700 |
| 2016-07-22 | $17.30 | $17.34 | $17.00 | $17.01 | $16.06 | 4,702,940 |
| 2016-07-21 | $16.27 | $17.81 | $16.25 | $17.44 | $16.47 | 10,590,470 |
| 2016-07-20 | $16.82 | $16.82 | $16.18 | $16.26 | $15.35 | 3,374,910 |
| 2016-07-19 | $16.43 | $16.69 | $16.36 | $16.59 | $15.66 | 2,856,630 |
| 2016-07-18 | $16.97 | $17.00 | $16.35 | $16.59 | $15.66 | 3,130,330 |
| 2016-07-15 | $16.89 | $17.24 | $16.82 | $17.06 | $16.11 | 4,434,860 |
| 2016-07-14 | $16.80 | $17.25 | $16.70 | $16.86 | $15.92 | 3,810,130 |
| 2016-07-13 | $16.70 | $17.30 | $16.30 | $17.00 | $16.05 | 6,797,580 |
| 2016-07-12 | $16.35 | $17.21 | $16.14 | $16.69 | $15.76 | 8,845,760 |
| 2016-07-11 | $16.39 | $16.68 | $16.10 | $16.13 | $15.23 | 4,119,030 |
| 2016-07-08 | $16.51 | $16.70 | $16.13 | $16.46 | $15.54 | 4,018,240 |
| 2016-07-07 | $16.75 | $16.97 | $16.32 | $16.74 | $15.81 | 6,972,170 |
| 2016-07-06 | $15.50 | $16.86 | $15.39 | $16.75 | $15.81 | 12,484,800 |
| 2016-07-05 | $15.45 | $15.54 | $15.28 | $15.37 | $14.51 | 3,268,970 |
| 2016-07-04 | $14.95 | $15.50 | $14.90 | $15.48 | $14.62 | 4,900,210 |
| 2016-07-01 | $15.24 | $15.26 | $15.01 | $15.05 | $14.21 | 2,498,180 |
| 2016-06-30 | $15.28 | $15.35 | $15.04 | $15.11 | $14.27 | 3,556,000 |
| 2016-06-29 | $14.94 | $15.54 | $14.80 | $15.28 | $14.43 | 10,385,730 |
| 2016-06-28 | $14.24 | $15.11 | $14.11 | $14.84 | $14.01 | 8,310,240 |
| 2016-06-27 | $13.85 | $14.30 | $13.70 | $14.25 | $13.45 | 3,336,750 |
| 2016-06-24 | $14.37 | $14.37 | $13.37 | $13.91 | $13.13 | 5,258,080 |
| 2016-06-23 | $14.63 | $14.63 | $14.19 | $14.37 | $13.57 | 3,652,400 |
| 2016-06-22 | $14.24 | $14.56 | $14.18 | $14.48 | $13.67 | 5,215,310 |
| 2016-06-21 | $14.30 | $14.68 | $14.05 | $14.18 | $13.39 | 6,410,420 |
| 2016-06-20 | $14.25 | $14.27 | $14.00 | $14.18 | $13.39 | 2,979,760 |
| 2016-06-17 | $13.70 | $14.37 | $13.67 | $14.31 | $13.51 | 6,827,580 |
| 2016-06-16 | $13.82 | $13.84 | $13.57 | $13.71 | $12.91 | 4,351,820 |
| 2016-06-15 | $13.30 | $13.94 | $13.23 | $13.81 | $13.00 | 5,898,520 |
| 2016-06-14 | $13.45 | $13.56 | $13.33 | $13.43 | $12.64 | 2,923,250 |
| 2016-06-13 | $14.15 | $14.15 | $13.40 | $13.53 | $12.74 | 5,404,450 |
| 2016-06-10 | $14.32 | $14.32 | $14.32 | $14.32 | $13.48 | 0 |
| 2016-06-09 | $14.32 | $14.32 | $14.32 | $14.32 | $13.48 | 0 |
| 2016-06-08 | $14.19 | $14.46 | $14.10 | $14.32 | $13.48 | 4,309,210 |
| 2016-06-07 | $14.18 | $14.24 | $14.10 | $14.20 | $13.37 | 2,787,600 |
| 2016-06-06 | $14.30 | $14.35 | $14.06 | $14.17 | $13.34 | 4,131,770 |
| 2016-06-03 | $14.32 | $14.43 | $14.04 | $14.27 | $13.44 | 5,585,760 |
| 2016-06-02 | $14.19 | $14.43 | $14.14 | $14.30 | $13.46 | 4,704,630 |
| 2016-06-01 | $14.28 | $14.28 | $14.28 | $14.28 | $13.45 | 0 |
| 2016-05-31 | $13.60 | $14.34 | $13.60 | $14.28 | $13.45 | 7,309,390 |
| 2016-05-30 | $13.44 | $13.70 | $13.23 | $13.58 | $12.79 | 3,725,480 |
| 2016-05-27 | $13.59 | $13.69 | $13.35 | $13.46 | $12.67 | 3,652,750 |
| 2016-05-26 | $13.55 | $13.79 | $13.11 | $13.64 | $12.84 | 4,976,630 |
| 2016-05-25 | $13.75 | $13.85 | $13.52 | $13.63 | $12.83 | 4,076,630 |
| 2016-05-24 | $13.90 | $13.96 | $13.46 | $13.59 | $12.80 | 4,327,900 |
| 2016-05-23 | $13.86 | $14.11 | $13.85 | $13.97 | $13.15 | 3,836,850 |
| 2016-05-20 | $13.60 | $13.94 | $13.60 | $13.87 | $13.06 | 3,567,490 |
| 2016-05-19 | $13.65 | $14.11 | $13.65 | $13.80 | $12.99 | 3,597,020 |
| 2016-05-18 | $14.06 | $14.06 | $13.48 | $13.71 | $12.91 | 3,270,020 |
| 2016-05-17 | $14.14 | $14.37 | $13.96 | $14.13 | $13.30 | 3,977,590 |
| 2016-05-16 | $13.80 | $14.28 | $13.61 | $14.13 | $13.30 | 3,880,250 |
| 2016-05-13 | $13.72 | $14.04 | $13.61 | $13.84 | $13.03 | 3,077,250 |
| 2016-05-12 | $13.70 | $13.81 | $13.33 | $13.72 | $12.92 | 4,555,760 |
| 2016-05-11 | $14.02 | $14.09 | $13.68 | $13.76 | $12.96 | 3,782,250 |
| 2016-05-10 | $14.12 | $14.20 | $13.85 | $13.94 | $13.13 | 4,150,760 |
| 2016-05-09 | $14.80 | $14.81 | $13.83 | $14.01 | $13.19 | 6,272,880 |
| 2016-05-06 | $16.05 | $16.05 | $14.98 | $15.03 | $14.15 | 7,249,030 |
| 2016-05-05 | $15.86 | $15.97 | $15.70 | $15.93 | $15.00 | 3,710,100 |
| 2016-05-04 | $15.80 | $16.10 | $15.72 | $15.92 | $14.99 | 3,826,480 |
| 2016-05-03 | $15.49 | $15.97 | $15.21 | $15.91 | $14.98 | 6,847,920 |
| 2016-05-02 | $15.32 | $15.32 | $15.32 | $15.32 | $14.42 | 0 |
| 2016-04-29 | $15.19 | $15.55 | $15.19 | $15.32 | $14.42 | 3,313,340 |
| 2016-04-28 | $15.60 | $15.61 | $15.00 | $15.38 | $14.48 | 3,847,520 |
| 2016-04-27 | $15.88 | $15.91 | $15.45 | $15.54 | $14.63 | 5,294,770 |
| 2016-04-26 | $15.41 | $15.88 | $15.20 | $15.86 | $14.93 | 6,377,780 |
| 2016-04-25 | $15.46 | $15.46 | $14.98 | $15.22 | $14.33 | 3,646,180 |
| 2016-04-22 | $15.72 | $15.80 | $15.22 | $15.46 | $14.56 | 6,397,970 |
| 2016-04-21 | $15.61 | $16.04 | $15.50 | $15.72 | $14.80 | 5,344,400 |
| 2016-04-20 | $16.95 | $17.08 | $15.31 | $15.66 | $14.74 | 9,222,730 |
| 2016-04-19 | $17.15 | $17.34 | $16.64 | $16.85 | $15.87 | 6,135,810 |
| 2016-04-18 | $17.52 | $17.55 | $16.70 | $16.93 | $15.94 | 6,575,800 |
| 2016-04-15 | $17.62 | $17.97 | $17.57 | $17.73 | $16.69 | 6,732,960 |
| 2016-04-14 | $17.90 | $18.08 | $17.51 | $17.79 | $16.75 | 12,354,560 |
| 2016-04-13 | $16.95 | $18.27 | $16.95 | $18.26 | $17.19 | 22,764,060 |
| 2016-04-12 | $16.91 | $17.05 | $16.11 | $16.61 | $15.64 | 5,268,480 |
| 2016-04-11 | $16.79 | $17.33 | $16.79 | $16.90 | $15.91 | 6,719,040 |
| 2016-04-08 | $16.80 | $16.99 | $16.39 | $16.70 | $15.72 | 5,273,040 |
| 2016-04-07 | $17.00 | $17.18 | $16.68 | $16.99 | $16.00 | 8,583,880 |
| 2016-04-06 | $16.70 | $17.45 | $16.67 | $17.11 | $16.11 | 15,040,350 |
| 2016-04-05 | $15.75 | $17.25 | $15.60 | $16.94 | $15.95 | 14,960,530 |
| 2016-04-04 | $15.75 | $15.75 | $15.75 | $15.75 | $14.83 | 0 |
| 2016-04-01 | $16.18 | $16.18 | $15.37 | $15.75 | $14.83 | 5,174,060 |
| 2016-03-31 | $15.85 | $16.23 | $15.76 | $16.18 | $15.23 | 6,029,560 |
| 2016-03-30 | $15.50 | $15.77 | $15.33 | $15.76 | $14.84 | 4,770,860 |
| 2016-03-29 | $15.90 | $15.93 | $15.09 | $15.26 | $14.37 | 6,525,340 |
| 2016-03-28 | $15.98 | $16.23 | $15.70 | $15.99 | $15.06 | 6,378,260 |
| 2016-03-25 | $15.67 | $16.07 | $15.66 | $15.90 | $14.97 | 3,056,450 |
| 2016-03-24 | $16.11 | $16.29 | $15.63 | $15.78 | $14.86 | 5,175,130 |
| 2016-03-23 | $16.00 | $16.53 | $15.81 | $16.37 | $15.41 | 4,833,610 |
| 2016-03-22 | $16.28 | $16.58 | $15.93 | $16.08 | $15.14 | 6,106,330 |
| 2016-03-21 | $16.25 | $16.80 | $16.12 | $16.40 | $15.44 | 6,086,040 |
| 2016-03-18 | $15.80 | $16.40 | $15.50 | $16.00 | $15.06 | 6,273,810 |
| 2016-03-17 | $14.61 | $15.62 | $14.45 | $15.60 | $14.69 | 5,003,650 |
| 2016-03-16 | $14.94 | $15.18 | $14.38 | $14.40 | $13.56 | 2,110,210 |
| 2016-03-15 | $15.27 | $15.63 | $14.79 | $14.88 | $14.01 | 2,759,390 |
| 2016-03-14 | $14.81 | $15.60 | $14.80 | $15.25 | $14.36 | 3,414,500 |
| 2016-03-11 | $14.00 | $14.76 | $14.00 | $14.68 | $13.82 | 2,135,290 |
| 2016-03-10 | $14.81 | $15.13 | $14.47 | $14.52 | $13.67 | 3,139,660 |
| 2016-03-09 | $15.48 | $15.67 | $14.73 | $14.99 | $14.11 | 4,664,330 |
| 2016-03-08 | $16.50 | $16.50 | $15.25 | $15.93 | $15.00 | 6,238,470 |
| 2016-03-07 | $15.33 | $16.29 | $15.30 | $16.28 | $15.33 | 8,328,770 |
| 2016-03-04 | $14.40 | $15.80 | $14.25 | $15.07 | $14.19 | 9,569,940 |
| 2016-03-03 | $14.68 | $15.05 | $14.41 | $14.44 | $13.60 | 4,974,910 |
| 2016-03-02 | $13.60 | $14.85 | $13.59 | $14.51 | $13.66 | 6,002,470 |
| 2016-03-01 | $13.31 | $13.80 | $13.12 | $13.60 | $12.80 | 4,267,150 |
| 2016-02-29 | $14.83 | $14.84 | $13.43 | $13.43 | $12.64 | 4,783,470 |
| 2016-02-26 | $15.66 | $15.76 | $14.40 | $14.92 | $14.05 | 3,971,440 |
| 2016-02-25 | $17.10 | $17.12 | $15.47 | $15.47 | $14.57 | 4,637,260 |
| 2016-02-24 | $17.35 | $17.59 | $16.60 | $17.19 | $16.19 | 4,350,900 |
| 2016-02-23 | $17.30 | $18.07 | $17.05 | $17.45 | $16.43 | 9,923,920 |
| 2016-02-22 | $16.07 | $17.42 | $15.69 | $17.42 | $16.40 | 10,715,330 |
| 2016-02-19 | $15.99 | $16.10 | $15.60 | $15.84 | $14.91 | 5,538,830 |
| 2016-02-18 | $15.49 | $16.15 | $15.49 | $15.97 | $15.04 | 7,504,080 |
| 2016-02-17 | $15.32 | $15.50 | $14.90 | $15.41 | $14.51 | 4,958,230 |
| 2016-02-16 | $14.58 | $15.78 | $14.58 | $15.37 | $14.47 | 4,373,340 |
| 2016-02-15 | $14.30 | $14.75 | $13.90 | $14.56 | $13.71 | 3,648,040 |
| 2016-02-12 | $14.90 | $14.90 | $14.90 | $14.90 | $14.03 | 0 |
| 2016-02-11 | $14.90 | $14.90 | $14.90 | $14.90 | $14.03 | 0 |
| 2016-02-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.03 | 0 |
| 2016-02-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.03 | 0 |
| 2016-02-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.03 | 0 |
| 2016-02-05 | $15.90 | $16.10 | $14.86 | $14.90 | $14.03 | 4,532,520 |
| 2016-02-04 | $14.05 | $15.36 | $14.02 | $15.36 | $14.46 | 5,433,820 |
| 2016-02-03 | $13.65 | $14.16 | $13.31 | $13.96 | $13.14 | 3,581,990 |
| 2016-02-02 | $13.19 | $14.00 | $13.09 | $13.93 | $13.12 | 3,653,490 |
| 2016-02-01 | $14.10 | $14.25 | $12.80 | $13.19 | $12.42 | 4,873,920 |
| 2016-01-29 | $13.35 | $14.28 | $13.35 | $14.14 | $13.31 | 2,804,440 |
| 2016-01-28 | $13.60 | $14.35 | $13.31 | $13.42 | $12.64 | 2,660,210 |
| 2016-01-27 | $14.71 | $14.88 | $13.49 | $13.81 | $13.00 | 3,601,650 |
| 2016-01-26 | $15.75 | $15.84 | $14.41 | $14.52 | $13.67 | 3,682,010 |
| 2016-01-25 | $15.75 | $16.12 | $15.20 | $15.96 | $15.03 | 3,314,230 |
| 2016-01-22 | $15.48 | $15.77 | $15.06 | $15.57 | $14.66 | 2,447,440 |
| 2016-01-21 | $15.89 | $16.08 | $15.08 | $15.35 | $14.45 | 3,537,560 |
| 2016-01-20 | $16.40 | $16.40 | $15.79 | $16.02 | $15.08 | 3,412,020 |
| 2016-01-19 | $15.67 | $16.50 | $15.58 | $16.39 | $15.43 | 3,631,620 |
| 2016-01-18 | $14.95 | $15.97 | $14.72 | $15.79 | $14.87 | 4,372,450 |
| 2016-01-15 | $16.20 | $16.28 | $14.97 | $15.17 | $14.28 | 3,064,270 |
| 2016-01-14 | $15.26 | $16.32 | $14.81 | $16.19 | $15.24 | 3,126,280 |
| 2016-01-13 | $17.09 | $17.20 | $15.56 | $15.73 | $14.81 | 2,380,200 |
| 2016-01-12 | $17.25 | $17.78 | $16.51 | $16.98 | $15.99 | 3,210,370 |
| 2016-01-11 | $18.57 | $19.15 | $17.23 | $17.23 | $16.22 | 4,276,030 |
| 2016-01-08 | $18.80 | $19.80 | $17.00 | $19.14 | $18.02 | 6,021,010 |
| 2016-01-07 | $19.88 | $19.89 | $18.40 | $18.44 | $17.36 | 1,101,490 |
| 2016-01-06 | $19.14 | $20.49 | $18.80 | $20.43 | $19.24 | 8,223,650 |
| 2016-01-05 | $18.52 | $19.49 | $18.04 | $18.85 | $17.75 | 4,535,270 |
| 2016-01-04 | $22.09 | $22.10 | $19.87 | $19.87 | $18.71 | 3,936,360 |
| 2016-01-01 | $22.08 | $22.08 | $22.08 | $22.08 | $20.79 | 0 |
| 2015-12-31 | $23.49 | $23.49 | $21.90 | $22.08 | $20.79 | 3,872,750 |
| 2015-12-30 | $23.16 | $23.44 | $23.00 | $23.26 | $21.90 | 3,745,950 |
| 2015-12-29 | $23.20 | $23.37 | $22.38 | $22.80 | $21.47 | 4,047,180 |
| 2015-12-28 | $23.74 | $24.16 | $23.18 | $23.20 | $21.84 | 4,659,070 |
| 2015-12-25 | $23.18 | $24.00 | $23.18 | $23.67 | $22.29 | 3,541,070 |
| 2015-12-24 | $23.90 | $24.03 | $23.18 | $23.36 | $21.99 | 3,562,670 |
| 2015-12-23 | $24.28 | $24.48 | $23.83 | $23.91 | $22.51 | 3,823,640 |
| 2015-12-22 | $24.25 | $24.38 | $23.78 | $24.18 | $22.77 | 4,083,090 |
| 2015-12-21 | $24.65 | $24.75 | $24.05 | $24.24 | $22.82 | 7,025,190 |
| 2015-12-18 | $25.39 | $25.39 | $24.09 | $24.94 | $23.48 | 7,204,290 |
| 2015-12-17 | $24.71 | $25.45 | $24.71 | $25.34 | $23.86 | 3,589,870 |
| 2015-12-16 | $25.47 | $25.53 | $24.75 | $24.80 | $23.35 | 3,048,920 |
| 2015-12-15 | $24.78 | $25.33 | $24.70 | $25.31 | $23.83 | 4,103,080 |
| 2015-12-14 | $24.20 | $24.80 | $23.60 | $24.61 | $23.17 | 3,045,110 |
| 2015-12-11 | $24.90 | $25.30 | $24.60 | $24.63 | $23.19 | 1,916,590 |
| 2015-12-10 | $24.85 | $26.00 | $24.85 | $25.34 | $23.86 | 3,540,120 |
| 2015-12-09 | $26.13 | $26.13 | $25.09 | $25.19 | $23.72 | 3,342,940 |
| 2015-12-08 | $25.61 | $26.30 | $25.40 | $26.24 | $24.71 | 5,418,270 |
| 2015-12-07 | $25.65 | $26.10 | $25.33 | $25.60 | $24.10 | 3,683,380 |
| 2015-12-04 | $26.40 | $26.60 | $25.63 | $25.70 | $24.20 | 5,770,840 |
| 2015-12-03 | $26.46 | $26.89 | $25.80 | $26.81 | $25.24 | 5,423,340 |
| 2015-12-02 | $27.78 | $27.80 | $25.20 | $26.44 | $24.89 | 7,342,480 |
| 2015-12-01 | $27.50 | $28.65 | $26.51 | $27.97 | $26.33 | 11,561,910 |
| 2015-11-30 | $25.99 | $27.50 | $25.20 | $27.43 | $25.83 | 7,005,490 |
| 2015-11-27 | $27.10 | $28.01 | $25.52 | $26.22 | $24.69 | 10,301,790 |
| 2015-11-26 | $26.47 | $28.28 | $26.09 | $27.43 | $25.83 | 14,197,990 |
| 2015-11-25 | $25.18 | $26.15 | $25.02 | $26.09 | $24.56 | 7,488,420 |
| 2015-11-24 | $24.85 | $25.21 | $24.73 | $25.06 | $23.60 | 4,709,750 |
| 2015-11-23 | $25.90 | $25.90 | $24.80 | $24.91 | $23.45 | 7,674,540 |
| 2015-11-20 | $25.50 | $25.90 | $25.29 | $25.82 | $24.31 | 7,515,870 |
| 2015-11-19 | $25.74 | $26.34 | $24.94 | $25.56 | $24.07 | 9,409,820 |
| 2015-11-18 | $26.55 | $27.30 | $25.59 | $25.95 | $24.43 | 4,601,480 |
| 2015-11-17 | $28.19 | $28.50 | $26.80 | $27.00 | $25.42 | 6,775,930 |
| 2015-11-16 | $27.45 | $28.30 | $27.28 | $28.04 | $26.40 | 2,961,430 |
| 2015-11-13 | $27.60 | $28.90 | $27.27 | $27.82 | $26.19 | 5,950,470 |
| 2015-11-12 | $28.00 | $28.87 | $27.42 | $28.09 | $26.45 | 6,202,690 |
| 2015-11-11 | $28.37 | $28.87 | $27.40 | $28.14 | $26.50 | 9,370,450 |
| 2015-11-10 | $26.35 | $28.99 | $25.80 | $28.37 | $26.71 | 19,507,340 |
| 2015-11-09 | $23.85 | $26.35 | $23.50 | $26.35 | $24.81 | 14,895,840 |
| 2015-11-06 | $23.54 | $24.02 | $23.02 | $23.95 | $22.55 | 5,708,510 |
| 2015-11-05 | $24.18 | $24.23 | $22.76 | $23.13 | $21.78 | 7,037,710 |
| 2015-11-04 | $22.70 | $24.19 | $22.40 | $24.00 | $22.60 | 5,026,800 |
| 2015-11-03 | $22.76 | $22.76 | $21.90 | $22.37 | $21.06 | 1,708,440 |
| 2015-11-02 | $21.58 | $23.39 | $21.50 | $22.27 | $20.97 | 2,505,860 |
| 2015-10-30 | $22.70 | $22.85 | $21.91 | $22.46 | $21.15 | 2,065,620 |
| 2015-10-29 | $22.98 | $23.22 | $22.30 | $22.70 | $21.37 | 3,038,220 |
| 2015-10-28 | $24.08 | $24.50 | $22.70 | $22.87 | $21.53 | 4,739,170 |
| 2015-10-27 | $22.96 | $24.36 | $21.70 | $24.09 | $22.68 | 4,855,110 |
| 2015-10-26 | $24.30 | $24.30 | $22.50 | $22.78 | $21.45 | 5,695,310 |
| 2015-10-23 | $22.69 | $23.45 | $21.80 | $23.16 | $21.81 | 4,761,060 |
| 2015-10-22 | $22.12 | $23.03 | $21.26 | $22.85 | $21.51 | 6,205,740 |
| 2015-10-21 | $24.58 | $25.30 | $22.45 | $22.58 | $21.26 | 5,902,550 |
| 2015-10-20 | $23.80 | $24.58 | $23.50 | $24.47 | $23.04 | 5,283,050 |
| 2015-10-19 | $24.39 | $24.50 | $23.80 | $24.03 | $22.63 | 4,482,380 |
| 2015-10-16 | $24.20 | $24.87 | $23.99 | $24.38 | $22.95 | 5,805,570 |
| 2015-10-15 | $23.10 | $24.41 | $23.10 | $24.29 | $22.87 | 3,809,910 |
| 2015-10-14 | $23.38 | $23.85 | $23.03 | $23.51 | $22.14 | 2,278,880 |
| 2015-10-13 | $22.77 | $23.98 | $22.59 | $23.90 | $22.50 | 4,737,160 |
| 2015-10-12 | $22.50 | $23.68 | $22.15 | $23.29 | $21.93 | 4,707,400 |
| 2015-10-09 | $21.78 | $22.56 | $21.58 | $22.44 | $21.13 | 3,582,180 |
| 2015-10-08 | $21.21 | $22.00 | $21.02 | $21.92 | $20.64 | 3,708,810 |
| 2015-10-07 | $20.43 | $20.43 | $20.43 | $20.43 | $19.24 | 0 |
| 2015-10-06 | $20.43 | $20.43 | $20.43 | $20.43 | $19.24 | 0 |
| 2015-10-05 | $20.43 | $20.43 | $20.43 | $20.43 | $19.24 | 0 |
| 2015-10-02 | $20.43 | $20.43 | $20.43 | $20.43 | $19.24 | 0 |
| 2015-10-01 | $20.43 | $20.43 | $20.43 | $20.43 | $19.24 | 0 |
| 2015-09-30 | $21.36 | $21.40 | $19.88 | $20.43 | $19.24 | 2,333,210 |
| 2015-09-29 | $21.60 | $21.90 | $21.00 | $21.03 | $19.80 | 1,846,980 |
| 2015-09-28 | $21.41 | $22.30 | $20.35 | $22.00 | $20.71 | 2,929,730 |
| 2015-09-25 | $21.86 | $22.39 | $20.22 | $21.36 | $20.11 | 4,059,430 |
| 2015-09-24 | $21.61 | $22.61 | $21.58 | $22.02 | $20.73 | 5,110,340 |
| 2015-09-23 | $20.14 | $22.47 | $20.14 | $21.84 | $20.56 | 9,118,770 |
| 2015-09-22 | $19.75 | $21.59 | $19.22 | $21.19 | $19.95 | 8,834,240 |
| 2015-09-21 | $17.85 | $19.94 | $17.25 | $19.82 | $18.66 | 8,817,480 |
| 2015-09-18 | $17.68 | $18.88 | $17.68 | $18.31 | $17.24 | 7,431,910 |
| 2015-09-17 | $19.40 | $20.00 | $18.27 | $18.27 | $17.20 | 12,872,790 |
| 2015-09-16 | $18.70 | $20.70 | $17.50 | $20.30 | $19.11 | 15,745,380 |
| 2015-09-15 | $17.40 | $18.83 | $16.88 | $18.83 | $17.73 | 17,443,530 |
| 2015-09-14 | $17.12 | $17.12 | $17.12 | $17.12 | $16.12 | 1,294,480 |
| 2015-09-11 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-10 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-09 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-08 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-07 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-04 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-03 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-02 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-09-01 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-08-31 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-08-28 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-08-27 | $15.56 | $15.56 | $15.56 | $15.56 | $14.65 | 0 |
| 2015-08-26 | $16.29 | $17.25 | $15.26 | $15.56 | $14.65 | 7,503,750 |
| 2015-08-25 | $16.91 | $17.50 | $16.88 | $16.88 | $15.89 | 4,805,930 |
| 2015-08-24 | $19.10 | $19.83 | $18.75 | $18.75 | $17.65 | 6,156,360 |
| 2015-08-21 | $22.00 | $23.59 | $20.80 | $20.83 | $19.61 | 5,188,680 |
CCS Supply Chain Management Company Ltd (600180) News Headlines
Recent CCS Supply Chain Management Company Ltd (600180) News
Similar Companies to CCS Supply Chain Management Company Ltd (600180) 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 | -- | -- | -- |