Minfeng Special Paper Company Ltd (600235) Exchange: SHG
Data as of Aug. 27, 2025
$6.75 ($0.01) 0.15%
Minfeng Special Paper Company Ltd - Daily Information
Click for more stock information on Minfeng Special Paper Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.85 |
| Previous Close | $6.75 |
| High | $6.85 |
| Low | $6.73 |
| Adjusted Open | $6.85 |
| Previous Adjusted Close | $6.75 |
| Adjusted High | $6.85 |
| Adjusted Low | $6.73 |
About Minfeng Special Paper Company Ltd (600235)
MINFENG SPECIAL PAPER CO., LTD. is principally engaged in the research, development, manufacture and distribution of specialty paper. The Company’s main products consist of cigarette paper series, industrial paper, tracing paper series and capacitor paper series, among others. The Company distributes its products in both domestic and overseas markets.
Invest in Minfeng Special Paper Company Ltd (600235)
Historical Stock Data for Minfeng Special Paper Company Ltd (600235)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.85 | $6.85 | $6.73 | $6.75 | $6.75 | 9,060,800 |
| 2025-08-25 | $6.69 | $6.97 | $6.66 | $6.74 | $6.74 | 17,881,580 |
| 2025-08-22 | $6.66 | $6.74 | $6.50 | $6.66 | $6.66 | 13,111,500 |
| 2025-08-21 | $6.63 | $6.70 | $6.60 | $6.65 | $6.65 | 7,821,730 |
| 2025-08-20 | $6.54 | $6.68 | $6.49 | $6.63 | $6.63 | 7,888,530 |
| 2025-08-19 | $6.46 | $6.62 | $6.42 | $6.54 | $6.54 | 9,446,960 |
| 2025-08-18 | $6.48 | $6.56 | $6.44 | $6.45 | $6.45 | 12,548,470 |
| 2025-08-15 | $6.49 | $6.57 | $6.45 | $6.45 | $6.45 | 9,339,800 |
| 2025-08-14 | $6.64 | $6.69 | $6.49 | $6.52 | $6.52 | 7,449,600 |
| 2025-08-13 | $6.68 | $6.71 | $6.61 | $6.63 | $6.63 | 5,404,590 |
| 2025-08-12 | $6.74 | $6.74 | $6.65 | $6.67 | $6.67 | 5,120,180 |
| 2025-08-11 | $6.70 | $6.74 | $6.61 | $6.71 | $6.71 | 7,213,140 |
| 2025-08-08 | $6.63 | $6.70 | $6.55 | $6.67 | $6.67 | 6,908,810 |
| 2025-08-07 | $6.68 | $6.68 | $6.56 | $6.61 | $6.61 | 4,377,100 |
| 2025-08-06 | $6.65 | $6.67 | $6.59 | $6.65 | $6.65 | 4,892,800 |
| 2025-08-05 | $6.58 | $6.66 | $6.57 | $6.65 | $6.65 | 5,138,800 |
| 2025-08-04 | $6.50 | $6.57 | $6.40 | $6.57 | $6.57 | 6,167,000 |
| 2025-08-01 | $6.39 | $6.55 | $6.38 | $6.49 | $6.49 | 8,721,100 |
| 2025-07-31 | $6.44 | $6.51 | $6.35 | $6.38 | $6.38 | 6,594,700 |
| 2025-07-30 | $6.53 | $6.61 | $6.41 | $6.47 | $6.47 | 8,430,550 |
| 2025-07-29 | $6.62 | $6.72 | $6.48 | $6.56 | $6.56 | 9,100,610 |
| 2025-07-28 | $6.55 | $6.64 | $6.52 | $6.62 | $6.62 | 7,068,800 |
| 2025-07-25 | $6.53 | $6.57 | $6.49 | $6.55 | $6.55 | 5,406,200 |
| 2025-07-24 | $6.47 | $6.55 | $6.46 | $6.52 | $6.52 | 5,449,100 |
| 2025-07-23 | $6.53 | $6.61 | $6.44 | $6.47 | $6.47 | 5,695,800 |
| 2025-07-22 | $6.57 | $6.58 | $6.44 | $6.53 | $6.53 | 7,171,400 |
| 2025-07-21 | $6.47 | $6.65 | $6.47 | $6.55 | $6.55 | 8,852,510 |
| 2025-07-18 | $6.47 | $6.50 | $6.38 | $6.47 | $6.47 | 5,418,050 |
| 2025-07-17 | $6.53 | $6.57 | $6.43 | $6.47 | $6.47 | 7,683,800 |
| 2025-07-16 | $6.33 | $6.55 | $6.33 | $6.54 | $6.54 | 8,581,700 |
| 2025-07-15 | $6.52 | $6.53 | $6.28 | $6.33 | $6.33 | 7,522,400 |
| 2025-07-14 | $6.40 | $6.54 | $6.34 | $6.51 | $6.51 | 7,389,100 |
| 2025-07-11 | $6.46 | $6.51 | $6.36 | $6.45 | $6.45 | 6,589,900 |
| 2025-07-10 | $6.44 | $6.47 | $6.38 | $6.47 | $6.47 | 5,716,800 |
| 2025-07-09 | $6.48 | $6.51 | $6.39 | $6.43 | $6.43 | 5,883,000 |
| 2025-07-08 | $6.47 | $6.50 | $6.42 | $6.47 | $6.47 | 5,224,900 |
| 2025-07-07 | $6.30 | $6.47 | $6.30 | $6.47 | $6.47 | 6,971,190 |
| 2025-07-04 | $6.39 | $6.42 | $6.30 | $6.32 | $6.32 | 6,064,790 |
| 2025-07-03 | $6.41 | $6.44 | $6.35 | $6.39 | $6.39 | 5,731,700 |
| 2025-07-02 | $6.31 | $6.47 | $6.28 | $6.42 | $6.42 | 10,058,410 |
| 2025-06-30 | $6.30 | $6.35 | $6.22 | $6.25 | $6.25 | 5,599,100 |
| 2025-06-27 | $6.25 | $6.30 | $6.21 | $6.26 | $6.26 | 6,390,200 |
| 2025-06-26 | $6.20 | $6.37 | $6.12 | $6.21 | $6.21 | 11,586,200 |
| 2025-06-25 | $6.17 | $6.22 | $6.10 | $6.15 | $6.15 | 6,817,410 |
| 2025-06-24 | $5.93 | $6.17 | $5.93 | $6.17 | $6.17 | 9,794,200 |
| 2025-06-23 | $5.73 | $5.93 | $5.70 | $5.93 | $5.93 | 5,352,200 |
| 2025-06-20 | $5.80 | $5.88 | $5.75 | $5.77 | $5.77 | 4,649,300 |
| 2025-06-19 | $5.98 | $6.00 | $5.77 | $5.78 | $5.78 | 8,124,700 |
| 2025-06-18 | $6.11 | $6.14 | $5.98 | $6.01 | $6.01 | 7,933,000 |
| 2025-06-17 | $6.19 | $6.33 | $6.10 | $6.16 | $6.16 | 7,754,200 |
| 2025-06-13 | $6.15 | $6.15 | $6.01 | $6.03 | $6.03 | 6,641,100 |
| 2025-06-12 | $6.15 | $6.21 | $6.08 | $6.14 | $6.14 | 5,413,900 |
| 2025-06-11 | $6.15 | $6.21 | $6.13 | $6.14 | $6.14 | 5,106,500 |
| 2025-06-10 | $6.20 | $6.25 | $6.06 | $6.15 | $6.15 | 7,035,400 |
| 2025-06-09 | $6.18 | $6.23 | $6.14 | $6.21 | $6.21 | 6,628,310 |
| 2025-06-06 | $6.03 | $6.17 | $6.03 | $6.16 | $6.16 | 7,978,500 |
| 2025-06-05 | $6.15 | $6.19 | $6.01 | $6.05 | $6.05 | 7,407,500 |
| 2025-06-04 | $6.09 | $6.25 | $6.05 | $6.15 | $6.15 | 9,626,100 |
| 2025-06-03 | $5.97 | $6.08 | $5.95 | $6.06 | $6.06 | 4,236,600 |
| 2025-05-30 | $6.11 | $6.13 | $5.99 | $6.01 | $6.01 | 5,179,800 |
| 2025-05-29 | $6.07 | $6.13 | $6.00 | $6.10 | $6.10 | 7,159,000 |
| 2025-05-28 | $6.13 | $6.13 | $5.98 | $6.07 | $6.07 | 6,157,900 |
| 2025-05-27 | $6.06 | $6.13 | $6.03 | $6.12 | $6.12 | 8,152,680 |
| 2025-05-26 | $5.94 | $6.11 | $5.93 | $6.07 | $6.07 | 6,454,800 |
| 2025-05-23 | $5.96 | $6.15 | $5.89 | $5.95 | $5.95 | 6,844,500 |
| 2025-05-22 | $6.04 | $6.18 | $5.93 | $6.01 | $6.01 | 7,802,700 |
| 2025-05-21 | $6.07 | $6.11 | $6.01 | $6.06 | $6.06 | 5,091,700 |
| 2025-05-20 | $6.05 | $6.09 | $6.00 | $6.07 | $6.07 | 6,563,510 |
| 2025-05-19 | $5.90 | $6.09 | $5.90 | $6.06 | $6.06 | 9,294,910 |
| 2025-05-16 | $5.88 | $5.95 | $5.85 | $5.91 | $5.91 | 5,822,500 |
| 2025-05-15 | $5.87 | $5.94 | $5.82 | $5.88 | $5.88 | 5,236,180 |
| 2025-05-14 | $5.87 | $5.90 | $5.80 | $5.87 | $5.87 | 3,795,600 |
| 2025-05-13 | $5.95 | $5.98 | $5.86 | $5.89 | $5.89 | 4,707,700 |
| 2025-05-12 | $5.95 | $6.00 | $5.87 | $5.90 | $5.90 | 4,339,580 |
| 2025-05-09 | $5.91 | $5.97 | $5.84 | $5.94 | $5.94 | 5,635,000 |
| 2025-05-08 | $5.90 | $6.00 | $5.83 | $5.97 | $5.97 | 4,591,630 |
| 2025-05-07 | $5.90 | $5.98 | $5.87 | $5.93 | $5.93 | 5,873,400 |
| 2025-05-06 | $5.74 | $5.89 | $5.72 | $5.87 | $5.87 | 6,992,100 |
| 2025-04-30 | $5.78 | $5.84 | $5.70 | $5.72 | $5.72 | 5,530,600 |
| 2025-04-29 | $5.78 | $5.86 | $5.56 | $5.76 | $5.76 | 9,185,200 |
| 2025-04-28 | $6.01 | $6.03 | $5.81 | $5.86 | $5.86 | 5,443,100 |
| 2025-04-25 | $5.99 | $6.07 | $5.95 | $6.00 | $6.00 | 5,911,700 |
| 2025-04-24 | $5.88 | $5.99 | $5.82 | $5.97 | $5.97 | 7,566,000 |
| 2025-04-23 | $5.88 | $5.97 | $5.88 | $5.90 | $5.90 | 6,084,420 |
| 2025-04-22 | $5.80 | $5.92 | $5.80 | $5.88 | $5.88 | 5,416,300 |
| 2025-04-21 | $5.75 | $5.92 | $5.67 | $5.85 | $5.85 | 6,213,200 |
| 2025-04-18 | $5.74 | $5.95 | $5.68 | $5.75 | $5.75 | 5,393,200 |
| 2025-04-17 | $5.55 | $5.78 | $5.52 | $5.74 | $5.74 | 6,686,800 |
| 2025-04-16 | $5.68 | $5.68 | $5.45 | $5.58 | $5.58 | 4,999,500 |
| 2025-04-15 | $5.64 | $5.72 | $5.60 | $5.69 | $5.69 | 4,365,100 |
| 2025-04-14 | $5.54 | $5.69 | $5.54 | $5.64 | $5.64 | 6,362,680 |
| 2025-04-11 | $5.44 | $5.54 | $5.41 | $5.47 | $5.47 | 4,435,500 |
| 2025-04-10 | $5.42 | $5.56 | $5.39 | $5.46 | $5.46 | 8,749,130 |
| 2025-04-09 | $5.23 | $5.40 | $4.85 | $5.36 | $5.36 | 10,776,500 |
| 2025-04-08 | $5.28 | $5.42 | $5.15 | $5.28 | $5.28 | 10,726,600 |
| 2025-04-07 | $5.78 | $5.78 | $5.33 | $5.33 | $5.33 | 8,598,300 |
| 2025-04-03 | $5.83 | $5.95 | $5.79 | $5.92 | $5.92 | 5,587,100 |
| 2025-04-02 | $5.88 | $5.99 | $5.86 | $5.89 | $5.89 | 3,553,400 |
| 2025-04-01 | $5.79 | $6.00 | $5.79 | $5.90 | $5.90 | 7,834,650 |
| 2025-03-31 | $5.91 | $5.91 | $5.69 | $5.80 | $5.80 | 6,853,700 |
| 2025-03-28 | $6.14 | $6.14 | $5.89 | $5.91 | $5.91 | 8,478,000 |
| 2025-03-27 | $6.14 | $6.28 | $6.10 | $6.11 | $6.11 | 11,046,400 |
| 2025-03-26 | $5.98 | $6.23 | $5.94 | $6.14 | $6.14 | 14,756,010 |
| 2025-03-25 | $6.03 | $6.08 | $5.94 | $6.02 | $6.02 | 5,786,780 |
| 2025-03-24 | $6.11 | $6.15 | $5.89 | $6.03 | $6.03 | 7,499,700 |
| 2025-03-21 | $6.17 | $6.21 | $6.09 | $6.15 | $6.15 | 5,612,100 |
| 2025-03-20 | $6.16 | $6.21 | $6.10 | $6.18 | $6.18 | 4,878,700 |
| 2025-03-19 | $6.13 | $6.17 | $6.09 | $6.15 | $6.15 | 6,170,100 |
| 2025-03-18 | $6.08 | $6.14 | $6.07 | $6.11 | $6.11 | 4,286,200 |
| 2025-03-17 | $6.08 | $6.13 | $6.05 | $6.10 | $6.10 | 5,554,190 |
| 2025-03-14 | $5.93 | $6.07 | $5.92 | $6.05 | $6.05 | 7,086,600 |
| 2025-03-13 | $5.97 | $6.00 | $5.85 | $5.94 | $5.94 | 4,923,100 |
| 2025-03-12 | $5.98 | $6.03 | $5.96 | $5.99 | $5.99 | 4,540,800 |
| 2025-03-11 | $5.88 | $5.99 | $5.83 | $5.99 | $5.99 | 4,923,200 |
| 2025-03-10 | $5.89 | $5.97 | $5.88 | $5.92 | $5.92 | 4,693,900 |
| 2025-03-07 | $5.95 | $5.95 | $5.86 | $5.89 | $5.89 | 4,508,500 |
| 2025-03-06 | $5.90 | $5.96 | $5.86 | $5.95 | $5.95 | 4,597,810 |
| 2025-03-05 | $5.94 | $5.95 | $5.81 | $5.89 | $5.89 | 4,721,950 |
| 2025-03-04 | $5.90 | $5.95 | $5.85 | $5.95 | $5.95 | 3,594,010 |
| 2025-03-03 | $5.94 | $6.03 | $5.86 | $5.90 | $5.90 | 6,144,100 |
| 2025-02-28 | $6.03 | $6.04 | $5.89 | $5.91 | $5.91 | 6,435,300 |
| 2025-02-27 | $6.06 | $6.10 | $5.89 | $6.02 | $6.02 | 6,800,400 |
| 2025-02-26 | $5.95 | $6.12 | $5.95 | $6.05 | $6.05 | 8,704,100 |
| 2025-02-25 | $6.06 | $6.06 | $5.93 | $5.96 | $5.96 | 6,628,800 |
| 2025-02-24 | $6.01 | $6.15 | $5.94 | $6.08 | $6.08 | 10,210,820 |
| 2025-02-20 | $5.78 | $6.10 | $5.78 | $5.96 | $5.96 | 10,502,500 |
| 2025-02-19 | $5.74 | $5.80 | $5.70 | $5.79 | $5.79 | 4,147,700 |
| 2025-02-18 | $5.87 | $5.89 | $5.71 | $5.74 | $5.74 | 5,515,600 |
| 2025-02-17 | $5.84 | $5.92 | $5.79 | $5.88 | $5.88 | 5,349,700 |
| 2025-02-14 | $5.84 | $5.86 | $5.76 | $5.79 | $5.79 | 3,963,760 |
| 2025-02-13 | $5.91 | $5.93 | $5.82 | $5.84 | $5.84 | 4,075,200 |
| 2025-02-12 | $5.90 | $5.93 | $5.84 | $5.91 | $5.91 | 3,612,300 |
| 2025-02-11 | $5.95 | $5.98 | $5.86 | $5.91 | $5.91 | 4,313,200 |
| 2025-02-10 | $5.86 | $5.95 | $5.84 | $5.94 | $5.94 | 6,874,500 |
| 2025-02-07 | $5.86 | $5.96 | $5.80 | $5.86 | $5.86 | 7,422,100 |
| 2025-02-06 | $5.85 | $5.87 | $5.77 | $5.86 | $5.86 | 5,386,300 |
| 2025-02-05 | $5.85 | $5.87 | $5.78 | $5.81 | $5.81 | 4,131,800 |
| 2025-01-27 | $5.73 | $5.93 | $5.72 | $5.83 | $5.83 | 6,677,910 |
| 2025-01-24 | $5.72 | $5.73 | $5.63 | $5.69 | $5.69 | 4,756,840 |
| 2025-01-23 | $5.71 | $5.79 | $5.67 | $5.67 | $5.67 | 4,260,400 |
| 2025-01-22 | $5.74 | $5.74 | $5.64 | $5.67 | $5.67 | 3,141,900 |
| 2025-01-21 | $5.78 | $5.82 | $5.67 | $5.73 | $5.73 | 3,978,600 |
| 2025-01-20 | $5.64 | $5.82 | $5.58 | $5.77 | $5.77 | 5,245,400 |
| 2025-01-17 | $5.66 | $5.66 | $5.59 | $5.64 | $5.64 | 2,484,000 |
| 2025-01-16 | $5.62 | $5.70 | $5.61 | $5.66 | $5.66 | 3,812,000 |
| 2025-01-15 | $5.59 | $5.63 | $5.53 | $5.61 | $5.61 | 4,353,600 |
| 2025-01-14 | $5.32 | $5.58 | $5.32 | $5.58 | $5.58 | 5,922,570 |
| 2025-01-13 | $5.29 | $5.38 | $5.13 | $5.37 | $5.37 | 3,860,400 |
| 2025-01-09 | $5.46 | $5.51 | $5.39 | $5.48 | $5.48 | 3,567,200 |
| 2025-01-08 | $5.52 | $5.52 | $5.32 | $5.47 | $5.47 | 4,580,890 |
| 2025-01-07 | $5.43 | $5.51 | $5.34 | $5.51 | $5.51 | 4,526,010 |
| 2025-01-06 | $5.44 | $5.48 | $5.20 | $5.41 | $5.41 | 6,793,830 |
| 2025-01-03 | $5.72 | $5.77 | $5.40 | $5.42 | $5.42 | 8,329,600 |
| 2025-01-02 | $5.67 | $5.86 | $5.65 | $5.72 | $5.72 | 8,835,900 |
| 2024-12-31 | $5.74 | $5.82 | $5.65 | $5.67 | $5.67 | 5,388,200 |
| 2024-12-30 | $5.79 | $5.80 | $5.66 | $5.74 | $5.74 | 5,116,800 |
| 2024-12-27 | $5.68 | $5.85 | $5.66 | $5.79 | $5.79 | 4,976,500 |
| 2024-12-26 | $5.64 | $5.79 | $5.60 | $5.68 | $5.68 | 5,161,230 |
| 2024-12-25 | $5.75 | $5.81 | $5.56 | $5.64 | $5.64 | 7,170,800 |
| 2024-12-24 | $5.76 | $5.82 | $5.67 | $5.79 | $5.79 | 7,703,340 |
| 2024-12-23 | $6.06 | $6.06 | $5.68 | $5.70 | $5.70 | 11,350,100 |
| 2024-12-20 | $5.95 | $6.12 | $5.92 | $6.04 | $6.04 | 5,965,700 |
| 2024-12-19 | $5.93 | $5.99 | $5.82 | $5.94 | $5.94 | 5,848,500 |
| 2024-12-18 | $6.05 | $6.11 | $5.87 | $5.99 | $5.99 | 7,737,000 |
| 2024-12-17 | $6.40 | $6.43 | $5.98 | $6.01 | $6.01 | 12,677,600 |
| 2024-12-16 | $6.45 | $6.58 | $6.33 | $6.45 | $6.45 | 11,519,700 |
| 2024-12-13 | $6.43 | $6.53 | $6.38 | $6.44 | $6.44 | 9,611,100 |
| 2024-12-12 | $6.32 | $6.47 | $6.31 | $6.47 | $6.47 | 9,246,720 |
| 2024-12-11 | $6.20 | $6.31 | $6.19 | $6.31 | $6.31 | 6,482,320 |
| 2024-12-10 | $6.48 | $6.50 | $6.18 | $6.19 | $6.19 | 11,570,400 |
| 2024-12-09 | $6.30 | $6.37 | $6.21 | $6.31 | $6.31 | 8,748,700 |
| 2024-12-06 | $6.12 | $6.37 | $6.10 | $6.28 | $6.28 | 11,915,300 |
| 2024-12-05 | $6.05 | $6.14 | $6.05 | $6.11 | $6.11 | 5,075,200 |
| 2024-12-04 | $6.21 | $6.25 | $6.05 | $6.11 | $6.11 | 9,548,100 |
| 2024-12-03 | $6.15 | $6.24 | $6.10 | $6.20 | $6.20 | 8,217,200 |
| 2024-12-02 | $5.99 | $6.18 | $5.99 | $6.15 | $6.15 | 9,176,300 |
| 2024-11-29 | $6.04 | $6.05 | $5.95 | $6.01 | $6.01 | 8,028,700 |
| 2024-11-28 | $5.91 | $6.02 | $5.88 | $5.97 | $5.97 | 7,766,100 |
| 2024-11-27 | $5.93 | $5.96 | $5.75 | $5.92 | $5.92 | 8,053,970 |
| 2024-11-26 | $5.98 | $6.13 | $5.90 | $5.95 | $5.95 | 9,344,870 |
| 2024-11-25 | $5.89 | $6.02 | $5.83 | $6.00 | $6.00 | 13,750,600 |
| 2024-11-22 | $5.85 | $5.91 | $5.77 | $5.78 | $5.78 | 7,490,900 |
| 2024-11-21 | $5.83 | $5.89 | $5.80 | $5.87 | $5.87 | 5,856,250 |
| 2024-11-20 | $5.66 | $5.88 | $5.66 | $5.83 | $5.83 | 7,674,670 |
| 2024-11-19 | $5.61 | $5.68 | $5.53 | $5.68 | $5.68 | 6,309,670 |
| 2024-11-18 | $5.65 | $5.75 | $5.54 | $5.60 | $5.60 | 8,551,700 |
| 2024-11-15 | $5.77 | $5.84 | $5.64 | $5.64 | $5.64 | 7,172,400 |
| 2024-11-14 | $5.93 | $5.95 | $5.76 | $5.76 | $5.76 | 7,061,600 |
| 2024-11-13 | $5.89 | $6.08 | $5.81 | $5.95 | $5.95 | 10,256,980 |
| 2024-11-12 | $5.99 | $6.04 | $5.85 | $5.92 | $5.92 | 11,920,700 |
| 2024-11-11 | $5.97 | $6.04 | $5.83 | $5.96 | $5.96 | 10,086,900 |
| 2024-11-08 | $6.18 | $6.18 | $5.86 | $5.98 | $5.98 | 13,852,300 |
| 2024-11-07 | $5.77 | $6.02 | $5.73 | $5.97 | $5.97 | 14,529,510 |
| 2024-11-06 | $5.81 | $5.85 | $5.72 | $5.77 | $5.77 | 13,136,400 |
| 2024-11-05 | $5.77 | $5.84 | $5.74 | $5.82 | $5.82 | 14,136,600 |
| 2024-11-04 | $5.85 | $5.88 | $5.67 | $5.78 | $5.78 | 10,623,110 |
| 2024-11-01 | $6.12 | $6.14 | $5.77 | $5.79 | $5.79 | 19,217,420 |
| 2024-10-31 | $6.02 | $6.26 | $6.02 | $6.15 | $6.15 | 20,616,080 |
| 2024-10-30 | $6.07 | $6.29 | $6.03 | $6.12 | $6.12 | 21,916,900 |
| 2024-10-29 | $6.30 | $6.37 | $6.02 | $6.06 | $6.06 | 40,070,740 |
| 2024-10-28 | $5.81 | $6.33 | $5.70 | $6.31 | $6.31 | 51,020,930 |
| 2024-10-25 | $5.58 | $5.83 | $5.52 | $5.75 | $5.75 | 26,924,360 |
| 2024-10-24 | $5.40 | $5.68 | $5.33 | $5.48 | $5.48 | 11,481,260 |
| 2024-10-23 | $5.33 | $5.42 | $5.30 | $5.41 | $5.41 | 9,907,690 |
| 2024-10-22 | $5.22 | $5.33 | $5.22 | $5.33 | $5.33 | 6,911,800 |
| 2024-10-21 | $5.27 | $5.30 | $5.19 | $5.25 | $5.25 | 7,812,400 |
| 2024-10-18 | $5.13 | $5.33 | $5.06 | $5.27 | $5.27 | 10,855,220 |
| 2024-10-17 | $5.18 | $5.47 | $5.17 | $5.19 | $5.19 | 10,732,500 |
| 2024-10-16 | $5.08 | $5.18 | $5.03 | $5.15 | $5.15 | 5,016,000 |
| 2024-10-15 | $5.19 | $5.22 | $5.13 | $5.14 | $5.14 | 5,537,200 |
| 2024-10-14 | $5.17 | $5.25 | $5.14 | $5.20 | $5.20 | 7,683,000 |
| 2024-10-11 | $5.20 | $5.26 | $5.10 | $5.14 | $5.14 | 7,987,900 |
| 2024-10-10 | $5.17 | $5.32 | $5.13 | $5.18 | $5.18 | 8,488,710 |
| 2024-10-09 | $5.40 | $5.40 | $5.14 | $5.16 | $5.16 | 13,292,110 |
| 2024-10-08 | $5.91 | $5.91 | $5.38 | $5.55 | $5.55 | 19,314,140 |
| 2024-09-30 | $5.20 | $5.46 | $5.06 | $5.38 | $5.38 | 18,454,200 |
| 2024-09-27 | $4.89 | $5.00 | $4.79 | $4.99 | $4.99 | 6,257,800 |
| 2024-09-26 | $4.67 | $4.80 | $4.65 | $4.78 | $4.78 | 7,089,400 |
| 2024-09-25 | $4.65 | $4.76 | $4.65 | $4.66 | $4.66 | 8,024,400 |
| 2024-09-24 | $4.50 | $4.63 | $4.50 | $4.62 | $4.62 | 6,400,900 |
| 2024-09-23 | $4.49 | $4.51 | $4.45 | $4.49 | $4.49 | 2,762,630 |
| 2024-09-20 | $4.53 | $4.55 | $4.47 | $4.52 | $4.52 | 2,696,520 |
| 2024-09-19 | $4.44 | $4.55 | $4.42 | $4.55 | $4.55 | 5,043,940 |
| 2024-09-18 | $4.48 | $4.48 | $4.31 | $4.41 | $4.41 | 3,476,700 |
| 2024-09-13 | $4.50 | $4.51 | $4.45 | $4.46 | $4.46 | 2,066,600 |
| 2024-09-12 | $4.45 | $4.52 | $4.45 | $4.49 | $4.49 | 2,957,400 |
| 2024-09-11 | $4.53 | $4.54 | $4.43 | $4.46 | $4.46 | 3,173,300 |
| 2024-09-10 | $4.49 | $4.54 | $4.45 | $4.54 | $4.54 | 3,206,000 |
| 2024-09-09 | $4.46 | $4.51 | $4.41 | $4.49 | $4.49 | 2,403,200 |
| 2024-09-06 | $4.57 | $4.58 | $4.47 | $4.47 | $4.47 | 3,619,500 |
| 2024-09-05 | $4.50 | $4.57 | $4.49 | $4.56 | $4.56 | 3,387,630 |
| 2024-09-04 | $4.54 | $4.55 | $4.47 | $4.49 | $4.49 | 3,549,500 |
| 2024-09-03 | $4.53 | $4.59 | $4.51 | $4.56 | $4.56 | 3,199,900 |
| 2024-09-02 | $4.55 | $4.62 | $4.52 | $4.53 | $4.53 | 4,454,500 |
| 2024-08-30 | $4.52 | $4.61 | $4.51 | $4.57 | $4.57 | 5,432,030 |
| 2024-08-29 | $4.49 | $4.54 | $4.45 | $4.52 | $4.52 | 3,729,030 |
| 2024-08-28 | $4.42 | $4.53 | $4.41 | $4.50 | $4.50 | 3,386,010 |
| 2024-08-27 | $4.50 | $4.50 | $4.41 | $4.43 | $4.43 | 1,994,900 |
| 2024-08-26 | $4.39 | $4.50 | $4.37 | $4.50 | $4.50 | 4,135,400 |
| 2024-08-23 | $4.41 | $4.43 | $4.34 | $4.39 | $4.39 | 3,854,300 |
| 2024-08-22 | $4.48 | $4.49 | $4.40 | $4.40 | $4.40 | 3,163,100 |
| 2024-08-21 | $4.51 | $4.51 | $4.45 | $4.47 | $4.47 | 2,658,400 |
| 2024-08-20 | $4.61 | $4.62 | $4.46 | $4.50 | $4.50 | 4,181,300 |
| 2024-08-19 | $4.58 | $4.62 | $4.56 | $4.60 | $4.60 | 3,971,600 |
| 2024-08-16 | $4.69 | $4.69 | $4.57 | $4.59 | $4.59 | 6,504,400 |
| 2024-08-15 | $4.65 | $4.69 | $4.60 | $4.68 | $4.68 | 4,560,700 |
| 2024-08-14 | $4.67 | $4.70 | $4.63 | $4.65 | $4.65 | 2,420,000 |
| 2024-08-13 | $4.63 | $4.67 | $4.58 | $4.67 | $4.67 | 3,243,300 |
| 2024-08-12 | $4.65 | $4.68 | $4.60 | $4.63 | $4.63 | 3,500,900 |
| 2024-08-09 | $4.68 | $4.72 | $4.66 | $4.66 | $4.66 | 3,420,510 |
| 2024-08-08 | $4.67 | $4.69 | $4.61 | $4.68 | $4.68 | 3,968,400 |
| 2024-08-07 | $4.68 | $4.70 | $4.64 | $4.65 | $4.65 | 3,858,900 |
| 2024-08-06 | $4.60 | $4.70 | $4.57 | $4.69 | $4.69 | 7,220,530 |
| 2024-08-05 | $4.78 | $4.78 | $4.57 | $4.57 | $4.57 | 9,447,200 |
| 2024-08-02 | $4.63 | $4.67 | $4.60 | $4.61 | $4.61 | 4,359,100 |
| 2024-08-01 | $4.65 | $4.70 | $4.63 | $4.66 | $4.66 | 5,276,600 |
| 2024-07-31 | $4.54 | $4.66 | $4.53 | $4.65 | $4.65 | 4,844,860 |
| 2024-07-30 | $4.50 | $4.55 | $4.46 | $4.54 | $4.54 | 3,597,930 |
| 2024-07-29 | $4.50 | $4.53 | $4.45 | $4.50 | $4.50 | 3,656,800 |
| 2024-07-26 | $4.41 | $4.50 | $4.41 | $4.49 | $4.49 | 4,014,800 |
| 2024-07-25 | $4.38 | $4.45 | $4.33 | $4.42 | $4.42 | 3,890,700 |
| 2024-07-24 | $4.42 | $4.47 | $4.35 | $4.38 | $4.38 | 5,237,300 |
| 2024-07-23 | $4.49 | $4.58 | $4.43 | $4.46 | $4.46 | 4,808,200 |
| 2024-07-22 | $4.47 | $4.51 | $4.44 | $4.49 | $4.49 | 3,276,700 |
| 2024-07-19 | $4.46 | $4.51 | $4.41 | $4.49 | $4.49 | 4,435,400 |
| 2024-07-18 | $4.48 | $4.50 | $4.38 | $4.49 | $4.49 | 5,545,900 |
| 2024-07-17 | $4.58 | $4.61 | $4.49 | $4.52 | $4.52 | 4,952,400 |
| 2024-07-16 | $4.65 | $4.65 | $4.55 | $4.59 | $4.59 | 4,196,360 |
| 2024-07-15 | $4.74 | $4.75 | $4.63 | $4.65 | $4.65 | 5,058,190 |
| 2024-07-12 | $4.70 | $4.80 | $4.70 | $4.74 | $4.74 | 6,107,920 |
| 2024-07-11 | $4.68 | $4.76 | $4.66 | $4.73 | $4.73 | 7,420,660 |
| 2024-07-10 | $4.64 | $4.68 | $4.57 | $4.60 | $4.60 | 6,352,830 |
| 2024-07-09 | $4.52 | $4.66 | $4.40 | $4.64 | $4.64 | 10,574,200 |
| 2024-07-08 | $4.68 | $4.68 | $4.50 | $4.52 | $4.52 | 13,672,800 |
| 2024-07-05 | $4.86 | $4.90 | $4.63 | $4.69 | $4.69 | 16,064,210 |
| 2024-07-04 | $4.73 | $4.76 | $4.59 | $4.63 | $4.63 | 4,293,500 |
| 2024-07-03 | $4.78 | $4.81 | $4.72 | $4.74 | $4.74 | 3,860,300 |
| 2024-07-02 | $4.71 | $4.80 | $4.69 | $4.76 | $4.76 | 4,441,560 |
| 2024-07-01 | $4.61 | $4.72 | $4.57 | $4.72 | $4.72 | 4,971,500 |
| 2024-06-28 | $4.54 | $4.67 | $4.52 | $4.60 | $4.60 | 4,514,100 |
| 2024-06-27 | $4.56 | $4.63 | $4.53 | $4.55 | $4.55 | 3,517,200 |
| 2024-06-26 | $4.45 | $4.60 | $4.40 | $4.60 | $4.60 | 3,965,600 |
| 2024-06-25 | $4.34 | $4.54 | $4.32 | $4.46 | $4.46 | 4,954,850 |
| 2024-06-24 | $4.47 | $4.50 | $4.29 | $4.36 | $4.36 | 5,363,700 |
| 2024-06-21 | $4.54 | $4.59 | $4.44 | $4.52 | $4.52 | 2,900,200 |
| 2024-06-20 | $4.63 | $4.68 | $4.50 | $4.54 | $4.54 | 4,498,300 |
| 2024-06-19 | $4.62 | $4.69 | $4.62 | $4.65 | $4.65 | 3,731,900 |
| 2024-06-18 | $4.55 | $4.63 | $4.53 | $4.63 | $4.63 | 3,672,600 |
| 2024-06-17 | $4.68 | $4.69 | $4.55 | $4.58 | $4.58 | 4,001,600 |
| 2024-06-14 | $4.66 | $4.72 | $4.55 | $4.68 | $4.68 | 3,994,650 |
| 2024-06-13 | $4.74 | $4.80 | $4.63 | $4.66 | $4.66 | 4,019,400 |
| 2024-06-12 | $4.63 | $4.77 | $4.63 | $4.74 | $4.74 | 4,804,800 |
| 2024-06-11 | $4.69 | $4.72 | $4.55 | $4.64 | $4.64 | 5,928,110 |
| 2024-06-07 | $4.52 | $4.74 | $4.52 | $4.72 | $4.72 | 7,654,700 |
| 2024-06-06 | $4.70 | $4.75 | $4.45 | $4.48 | $4.48 | 9,362,300 |
| 2024-06-05 | $4.88 | $4.89 | $4.71 | $4.72 | $4.72 | 6,237,500 |
| 2024-06-04 | $4.98 | $5.00 | $4.78 | $4.87 | $4.87 | 6,776,100 |
| 2024-06-03 | $5.17 | $5.20 | $4.95 | $5.01 | $5.01 | 7,996,500 |
| 2024-05-31 | $5.15 | $5.22 | $5.10 | $5.19 | $5.19 | 4,898,430 |
| 2024-05-30 | $5.18 | $5.24 | $5.11 | $5.12 | $5.12 | 5,074,500 |
| 2024-05-29 | $5.17 | $5.24 | $5.13 | $5.17 | $5.17 | 3,552,600 |
| 2024-05-28 | $5.26 | $5.26 | $5.12 | $5.16 | $5.16 | 3,916,400 |
| 2024-05-27 | $5.25 | $5.28 | $5.17 | $5.26 | $5.26 | 4,433,100 |
| 2024-05-24 | $5.23 | $5.34 | $5.22 | $5.23 | $5.23 | 4,009,800 |
| 2024-05-23 | $5.42 | $5.42 | $5.23 | $5.26 | $5.26 | 5,472,690 |
| 2024-05-22 | $5.39 | $5.45 | $5.37 | $5.42 | $5.42 | 3,690,500 |
| 2024-05-21 | $5.40 | $5.43 | $5.35 | $5.39 | $5.39 | 4,136,900 |
| 2024-05-20 | $5.44 | $5.53 | $5.41 | $5.45 | $5.45 | 4,290,500 |
| 2024-05-17 | $5.44 | $5.47 | $5.36 | $5.44 | $5.44 | 5,212,300 |
| 2024-05-16 | $5.43 | $5.52 | $5.37 | $5.39 | $5.39 | 6,586,400 |
| 2024-05-15 | $5.39 | $5.63 | $5.34 | $5.43 | $5.43 | 9,517,900 |
| 2024-05-14 | $5.20 | $5.45 | $5.20 | $5.38 | $5.38 | 6,811,050 |
| 2024-05-13 | $5.33 | $5.33 | $5.18 | $5.20 | $5.20 | 4,915,900 |
| 2024-05-10 | $5.39 | $5.41 | $5.30 | $5.35 | $5.35 | 5,010,900 |
| 2024-05-09 | $5.35 | $5.40 | $5.30 | $5.36 | $5.36 | 5,887,300 |
| 2024-05-08 | $5.34 | $5.34 | $5.21 | $5.29 | $5.29 | 6,491,400 |
| 2024-05-07 | $5.35 | $5.37 | $5.25 | $5.34 | $5.34 | 6,924,000 |
| 2024-05-06 | $5.20 | $5.33 | $5.18 | $5.30 | $5.30 | 12,685,400 |
| 2024-04-30 | $5.20 | $5.27 | $5.06 | $5.12 | $5.12 | 17,933,680 |
| 2024-04-29 | $4.80 | $4.96 | $4.79 | $4.96 | $4.96 | 4,460,600 |
| 2024-04-26 | $4.75 | $4.80 | $4.65 | $4.80 | $4.80 | 5,147,800 |
| 2024-04-25 | $4.64 | $4.76 | $4.62 | $4.74 | $4.74 | 4,926,300 |
| 2024-04-24 | $4.53 | $4.65 | $4.53 | $4.64 | $4.64 | 4,197,300 |
| 2024-04-23 | $4.46 | $4.58 | $4.43 | $4.53 | $4.53 | 5,269,300 |
| 2024-04-22 | $4.48 | $4.54 | $4.33 | $4.45 | $4.45 | 5,893,400 |
| 2024-04-19 | $4.54 | $4.59 | $4.44 | $4.50 | $4.50 | 5,728,800 |
| 2024-04-18 | $4.64 | $4.68 | $4.50 | $4.54 | $4.54 | 7,232,700 |
| 2024-04-17 | $4.35 | $4.65 | $4.35 | $4.62 | $4.62 | 9,616,500 |
| 2024-04-16 | $4.66 | $4.68 | $4.26 | $4.28 | $4.28 | 15,345,500 |
| 2024-04-15 | $5.01 | $5.06 | $4.58 | $4.73 | $4.73 | 17,783,080 |
| 2024-04-12 | $5.11 | $5.18 | $5.04 | $5.09 | $5.09 | 6,306,100 |
| 2024-04-11 | $5.14 | $5.23 | $5.07 | $5.16 | $5.16 | 6,476,900 |
| 2024-04-10 | $5.23 | $5.32 | $5.06 | $5.14 | $5.14 | 8,556,400 |
| 2024-04-09 | $5.10 | $5.26 | $5.07 | $5.24 | $5.24 | 8,366,500 |
| 2024-04-08 | $5.30 | $5.31 | $5.10 | $5.14 | $5.14 | 8,251,500 |
| 2024-04-03 | $5.32 | $5.35 | $5.23 | $5.30 | $5.30 | 6,945,510 |
| 2024-04-02 | $5.26 | $5.33 | $5.19 | $5.30 | $5.30 | 9,938,400 |
| 2024-04-01 | $5.16 | $5.21 | $5.12 | $5.21 | $5.21 | 7,687,810 |
| 2024-03-29 | $5.06 | $5.11 | $5.02 | $5.11 | $5.11 | 8,361,700 |
| 2024-03-28 | $4.98 | $5.10 | $4.96 | $5.09 | $5.09 | 6,763,500 |
| 2024-03-27 | $5.08 | $5.12 | $4.95 | $4.97 | $4.97 | 5,485,400 |
| 2024-03-26 | $5.02 | $5.10 | $4.96 | $5.08 | $5.08 | 9,048,000 |
| 2024-03-25 | $5.15 | $5.20 | $5.01 | $5.02 | $5.02 | 11,862,400 |
| 2024-03-22 | $5.14 | $5.23 | $5.03 | $5.14 | $5.14 | 9,599,200 |
| 2024-03-21 | $5.11 | $5.17 | $5.04 | $5.13 | $5.13 | 7,863,200 |
| 2024-03-20 | $5.05 | $5.10 | $4.99 | $5.10 | $5.10 | 7,518,860 |
| 2024-03-19 | $4.97 | $5.22 | $4.93 | $5.05 | $5.05 | 13,710,310 |
| 2024-03-18 | $4.89 | $5.02 | $4.89 | $4.96 | $4.96 | 6,633,100 |
| 2024-03-15 | $4.78 | $4.88 | $4.76 | $4.88 | $4.88 | 5,372,800 |
| 2024-03-14 | $4.78 | $4.83 | $4.73 | $4.80 | $4.80 | 4,866,000 |
| 2024-03-13 | $4.86 | $4.86 | $4.78 | $4.82 | $4.82 | 5,292,980 |
| 2024-03-12 | $4.73 | $4.87 | $4.70 | $4.86 | $4.86 | 7,653,200 |
| 2024-03-11 | $4.71 | $4.73 | $4.63 | $4.72 | $4.72 | 6,035,100 |
| 2024-03-08 | $4.62 | $4.68 | $4.57 | $4.68 | $4.68 | 7,576,880 |
| 2024-03-07 | $4.56 | $4.66 | $4.55 | $4.58 | $4.58 | 5,836,700 |
| 2024-03-06 | $4.47 | $4.58 | $4.42 | $4.54 | $4.54 | 6,076,900 |
| 2024-03-05 | $4.58 | $4.58 | $4.46 | $4.47 | $4.47 | 8,449,100 |
| 2024-03-04 | $4.63 | $4.69 | $4.51 | $4.61 | $4.61 | 5,940,000 |
| 2024-03-01 | $4.60 | $4.68 | $4.50 | $4.62 | $4.62 | 8,850,010 |
| 2024-02-29 | $4.44 | $4.64 | $4.30 | $4.60 | $4.60 | 13,591,800 |
| 2024-02-28 | $4.91 | $5.02 | $4.46 | $4.46 | $4.46 | 17,883,300 |
| 2024-02-27 | $4.81 | $4.92 | $4.78 | $4.91 | $4.91 | 6,781,700 |
| 2024-02-26 | $4.76 | $4.93 | $4.72 | $4.83 | $4.83 | 11,018,190 |
| 2024-02-23 | $4.58 | $4.79 | $4.53 | $4.76 | $4.76 | 10,479,400 |
| 2024-02-22 | $4.38 | $4.54 | $4.36 | $4.54 | $4.54 | 8,404,100 |
| 2024-02-21 | $4.26 | $4.52 | $4.24 | $4.40 | $4.40 | 12,030,300 |
| 2024-02-20 | $4.27 | $4.34 | $4.17 | $4.29 | $4.29 | 9,992,190 |
| 2024-02-19 | $4.10 | $4.31 | $4.10 | $4.27 | $4.27 | 14,626,010 |
| 2024-02-08 | $3.80 | $4.10 | $3.67 | $4.08 | $4.08 | 17,284,900 |
| 2024-02-07 | $3.99 | $4.03 | $3.70 | $3.81 | $3.81 | 19,840,150 |
| 2024-02-06 | $4.00 | $4.18 | $3.80 | $4.01 | $4.01 | 23,014,700 |
| 2024-02-05 | $4.65 | $4.65 | $4.22 | $4.22 | $4.22 | 13,176,000 |
| 2024-02-02 | $4.98 | $5.10 | $4.51 | $4.69 | $4.69 | 11,596,100 |
| 2024-02-01 | $5.17 | $5.17 | $4.88 | $4.99 | $4.99 | 8,881,100 |
| 2024-01-31 | $5.53 | $5.53 | $5.15 | $5.17 | $5.17 | 10,080,900 |
| 2024-01-30 | $5.63 | $5.80 | $5.45 | $5.50 | $5.50 | 7,629,480 |
| 2024-01-29 | $5.85 | $5.85 | $5.64 | $5.70 | $5.70 | 6,854,800 |
| 2024-01-26 | $5.69 | $5.88 | $5.66 | $5.82 | $5.82 | 7,286,000 |
| 2024-01-25 | $5.52 | $5.69 | $5.41 | $5.69 | $5.69 | 6,069,700 |
| 2024-01-24 | $5.39 | $5.56 | $5.26 | $5.49 | $5.49 | 8,902,100 |
| 2024-01-23 | $5.45 | $5.45 | $5.21 | $5.38 | $5.38 | 9,425,000 |
| 2024-01-22 | $5.81 | $5.84 | $5.40 | $5.45 | $5.45 | 7,046,700 |
| 2024-01-19 | $5.91 | $5.98 | $5.80 | $5.81 | $5.81 | 5,853,750 |
| 2024-01-18 | $6.00 | $6.04 | $5.75 | $5.92 | $5.92 | 7,694,400 |
| 2024-01-17 | $6.15 | $6.17 | $6.05 | $6.05 | $6.05 | 3,255,300 |
| 2024-01-16 | $6.17 | $6.30 | $6.05 | $6.16 | $6.16 | 5,182,000 |
| 2024-01-15 | $6.17 | $6.20 | $6.08 | $6.15 | $6.15 | 3,606,900 |
| 2024-01-12 | $6.17 | $6.26 | $6.11 | $6.12 | $6.12 | 4,721,800 |
| 2024-01-11 | $6.24 | $6.25 | $6.15 | $6.20 | $6.20 | 4,444,200 |
| 2024-01-10 | $6.23 | $6.31 | $6.15 | $6.20 | $6.20 | 4,608,800 |
| 2024-01-09 | $6.20 | $6.30 | $6.18 | $6.25 | $6.25 | 5,085,600 |
| 2024-01-08 | $6.23 | $6.30 | $6.18 | $6.19 | $6.19 | 5,366,700 |
| 2024-01-05 | $6.30 | $6.41 | $6.22 | $6.25 | $6.25 | 5,112,600 |
| 2024-01-04 | $6.41 | $6.41 | $6.26 | $6.35 | $6.35 | 6,369,200 |
| 2024-01-03 | $6.32 | $6.35 | $6.24 | $6.28 | $6.28 | 6,394,400 |
| 2024-01-02 | $6.15 | $6.38 | $6.14 | $6.35 | $6.35 | 8,870,780 |
| 2024-01-01 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 0 |
| 2023-12-29 | $6.05 | $6.16 | $6.03 | $6.14 | $6.14 | 6,464,500 |
| 2023-12-28 | $6.03 | $6.06 | $5.89 | $6.03 | $6.03 | 5,897,720 |
| 2023-12-27 | $5.96 | $6.03 | $5.89 | $6.00 | $6.00 | 4,800,200 |
| 2023-12-26 | $6.05 | $6.05 | $5.95 | $5.96 | $5.96 | 4,313,710 |
| 2023-12-25 | $6.12 | $6.12 | $5.95 | $6.02 | $6.02 | 7,029,900 |
| 2023-12-22 | $6.29 | $6.29 | $6.07 | $6.11 | $6.11 | 6,617,100 |
| 2023-12-21 | $6.17 | $6.26 | $6.07 | $6.24 | $6.24 | 6,938,600 |
| 2023-12-20 | $6.20 | $6.31 | $6.16 | $6.18 | $6.18 | 6,167,700 |
| 2023-12-19 | $6.32 | $6.33 | $6.15 | $6.21 | $6.21 | 8,374,900 |
| 2023-12-18 | $6.43 | $6.43 | $6.22 | $6.26 | $6.26 | 9,163,900 |
| 2023-12-15 | $6.38 | $6.50 | $6.25 | $6.44 | $6.44 | 13,264,800 |
| 2023-12-14 | $6.36 | $6.51 | $6.30 | $6.38 | $6.38 | 13,476,850 |
| 2023-12-13 | $6.34 | $6.48 | $6.26 | $6.35 | $6.35 | 9,832,170 |
| 2023-12-12 | $6.21 | $6.40 | $6.13 | $6.36 | $6.36 | 11,717,000 |
| 2023-12-11 | $5.96 | $6.23 | $5.92 | $6.21 | $6.21 | 14,918,720 |
| 2023-12-08 | $6.22 | $6.24 | $6.00 | $6.02 | $6.02 | 12,373,200 |
| 2023-12-07 | $6.28 | $6.46 | $6.18 | $6.24 | $6.24 | 14,950,300 |
| 2023-12-06 | $6.12 | $6.48 | $6.10 | $6.32 | $6.32 | 18,088,500 |
| 2023-12-05 | $6.21 | $6.22 | $6.12 | $6.12 | $6.12 | 5,456,000 |
| 2023-12-04 | $6.14 | $6.30 | $6.11 | $6.20 | $6.20 | 6,186,100 |
| 2023-12-01 | $6.03 | $6.15 | $6.01 | $6.10 | $6.10 | 4,466,300 |
| 2023-11-30 | $6.05 | $6.09 | $5.97 | $6.03 | $6.03 | 4,802,820 |
| 2023-11-29 | $6.07 | $6.11 | $6.03 | $6.07 | $6.07 | 3,867,100 |
| 2023-11-28 | $6.01 | $6.11 | $6.01 | $6.07 | $6.07 | 3,564,800 |
| 2023-11-27 | $6.09 | $6.10 | $5.99 | $6.02 | $6.02 | 4,495,300 |
| 2023-11-24 | $6.10 | $6.13 | $6.05 | $6.08 | $6.08 | 4,060,700 |
| 2023-11-23 | $6.09 | $6.12 | $6.04 | $6.09 | $6.09 | 5,726,900 |
| 2023-11-22 | $6.09 | $6.21 | $6.04 | $6.14 | $6.14 | 7,642,650 |
| 2023-11-21 | $6.05 | $6.17 | $5.99 | $6.10 | $6.10 | 6,570,400 |
| 2023-11-20 | $5.97 | $6.03 | $5.93 | $6.03 | $6.03 | 4,834,100 |
| 2023-11-17 | $5.94 | $6.00 | $5.90 | $5.95 | $5.95 | 4,419,200 |
| 2023-11-16 | $5.93 | $6.01 | $5.90 | $5.97 | $5.97 | 4,416,800 |
| 2023-11-15 | $5.98 | $5.99 | $5.90 | $5.93 | $5.93 | 3,177,100 |
| 2023-11-14 | $6.02 | $6.03 | $5.91 | $5.95 | $5.95 | 4,469,600 |
| 2023-11-13 | $6.00 | $6.03 | $5.92 | $6.01 | $6.01 | 7,426,500 |
| 2023-11-10 | $5.83 | $6.00 | $5.78 | $5.98 | $5.98 | 7,899,300 |
| 2023-11-09 | $5.87 | $5.92 | $5.82 | $5.85 | $5.85 | 3,390,300 |
| 2023-11-08 | $5.87 | $5.89 | $5.83 | $5.87 | $5.87 | 3,866,400 |
| 2023-11-07 | $5.82 | $5.88 | $5.76 | $5.86 | $5.86 | 4,561,900 |
| 2023-11-06 | $5.88 | $5.91 | $5.78 | $5.83 | $5.83 | 5,560,400 |
| 2023-11-03 | $5.86 | $5.92 | $5.81 | $5.83 | $5.83 | 4,153,210 |
| 2023-11-02 | $5.87 | $5.92 | $5.83 | $5.87 | $5.87 | 4,920,000 |
| 2023-11-01 | $5.82 | $5.90 | $5.77 | $5.89 | $5.89 | 6,883,670 |
| 2023-10-31 | $5.77 | $5.84 | $5.75 | $5.81 | $5.81 | 4,506,600 |
| 2023-10-30 | $5.68 | $5.86 | $5.67 | $5.77 | $5.77 | 6,805,500 |
| 2023-10-27 | $5.64 | $5.76 | $5.59 | $5.72 | $5.72 | 6,437,800 |
| 2023-10-26 | $5.67 | $5.67 | $5.57 | $5.62 | $5.62 | 3,727,100 |
| 2023-10-25 | $5.59 | $5.73 | $5.59 | $5.67 | $5.67 | 4,511,300 |
| 2023-10-24 | $5.35 | $5.64 | $5.35 | $5.58 | $5.58 | 8,282,500 |
| 2023-10-23 | $5.45 | $5.53 | $5.38 | $5.42 | $5.42 | 3,860,500 |
| 2023-10-20 | $5.59 | $5.61 | $5.50 | $5.52 | $5.52 | 3,076,100 |
| 2023-10-19 | $5.59 | $5.66 | $5.51 | $5.56 | $5.56 | 3,110,400 |
| 2023-10-18 | $5.68 | $5.71 | $5.56 | $5.57 | $5.57 | 3,269,100 |
| 2023-10-17 | $5.58 | $5.74 | $5.58 | $5.69 | $5.69 | 4,076,900 |
| 2023-10-16 | $5.54 | $5.65 | $5.52 | $5.62 | $5.62 | 3,964,200 |
| 2023-10-13 | $5.62 | $5.63 | $5.50 | $5.55 | $5.55 | 4,201,800 |
| 2023-10-12 | $5.60 | $5.66 | $5.57 | $5.63 | $5.63 | 4,341,900 |
| 2023-10-11 | $5.56 | $5.64 | $5.52 | $5.61 | $5.61 | 4,968,800 |
| 2023-10-10 | $5.61 | $5.65 | $5.54 | $5.56 | $5.56 | 4,944,100 |
| 2023-10-09 | $5.77 | $5.80 | $5.56 | $5.60 | $5.60 | 8,939,400 |
| 2023-09-28 | $5.70 | $5.84 | $5.69 | $5.79 | $5.79 | 5,312,400 |
| 2023-09-27 | $5.71 | $5.78 | $5.59 | $5.73 | $5.73 | 6,711,900 |
| 2023-09-26 | $5.75 | $5.77 | $5.68 | $5.70 | $5.70 | 4,296,500 |
| 2023-09-25 | $5.79 | $5.81 | $5.66 | $5.74 | $5.74 | 3,669,800 |
| 2023-09-22 | $5.73 | $5.80 | $5.71 | $5.80 | $5.80 | 4,282,900 |
| 2023-09-21 | $5.76 | $5.80 | $5.71 | $5.76 | $5.76 | 3,648,900 |
| 2023-09-20 | $5.77 | $5.81 | $5.75 | $5.77 | $5.77 | 3,552,900 |
| 2023-09-19 | $5.82 | $5.86 | $5.77 | $5.79 | $5.79 | 3,908,700 |
| 2023-09-18 | $5.76 | $5.85 | $5.73 | $5.84 | $5.84 | 4,062,800 |
| 2023-09-15 | $5.75 | $5.81 | $5.71 | $5.78 | $5.78 | 3,670,600 |
| 2023-09-14 | $5.78 | $5.79 | $5.68 | $5.73 | $5.73 | 4,382,100 |
| 2023-09-13 | $5.79 | $5.85 | $5.73 | $5.77 | $5.77 | 2,934,400 |
| 2023-09-12 | $5.79 | $5.82 | $5.74 | $5.79 | $5.79 | 3,832,300 |
| 2023-09-11 | $5.74 | $5.81 | $5.70 | $5.77 | $5.77 | 3,914,500 |
| 2023-09-08 | $5.78 | $5.78 | $5.70 | $5.72 | $5.72 | 3,250,300 |
| 2023-09-07 | $5.84 | $5.85 | $5.75 | $5.76 | $5.76 | 3,645,600 |
| 2023-09-06 | $5.84 | $5.85 | $5.77 | $5.83 | $5.83 | 3,602,960 |
| 2023-09-05 | $5.88 | $5.88 | $5.79 | $5.84 | $5.84 | 4,252,200 |
| 2023-09-04 | $5.81 | $5.86 | $5.75 | $5.85 | $5.85 | 7,014,900 |
| 2023-09-01 | $5.70 | $5.80 | $5.66 | $5.75 | $5.75 | 6,254,900 |
| 2023-08-31 | $5.73 | $5.73 | $5.61 | $5.69 | $5.69 | 4,521,100 |
| 2023-08-30 | $5.72 | $5.78 | $5.65 | $5.68 | $5.68 | 4,532,800 |
| 2023-08-29 | $5.62 | $5.74 | $5.56 | $5.72 | $5.72 | 5,602,300 |
| 2023-08-28 | $5.76 | $5.76 | $5.59 | $5.62 | $5.62 | 8,362,410 |
| 2023-08-25 | $5.47 | $5.65 | $5.46 | $5.49 | $5.49 | 4,808,000 |
| 2023-08-24 | $5.56 | $5.62 | $5.47 | $5.51 | $5.51 | 3,891,000 |
| 2023-08-23 | $5.66 | $5.67 | $5.51 | $5.58 | $5.58 | 4,232,400 |
| 2023-08-22 | $5.78 | $5.80 | $5.60 | $5.66 | $5.66 | 6,095,400 |
| 2023-08-21 | $5.66 | $5.84 | $5.65 | $5.73 | $5.73 | 6,397,000 |
| 2023-08-18 | $5.71 | $5.79 | $5.67 | $5.68 | $5.68 | 6,581,600 |
| 2023-08-17 | $5.65 | $5.72 | $5.55 | $5.71 | $5.71 | 4,106,500 |
| 2023-08-16 | $5.63 | $5.67 | $5.58 | $5.63 | $5.63 | 2,767,800 |
| 2023-08-15 | $5.65 | $5.69 | $5.59 | $5.63 | $5.63 | 3,156,400 |
| 2023-08-14 | $5.53 | $5.66 | $5.48 | $5.66 | $5.66 | 3,629,700 |
| 2023-08-11 | $5.65 | $5.67 | $5.53 | $5.54 | $5.54 | 3,684,900 |
| 2023-08-10 | $5.57 | $5.66 | $5.55 | $5.65 | $5.65 | 2,892,200 |
| 2023-08-09 | $5.62 | $5.62 | $5.55 | $5.55 | $5.55 | 2,972,500 |
| 2023-08-08 | $5.64 | $5.65 | $5.55 | $5.62 | $5.62 | 2,931,200 |
| 2023-08-07 | $5.69 | $5.70 | $5.60 | $5.63 | $5.63 | 3,453,120 |
| 2023-08-04 | $5.71 | $5.77 | $5.66 | $5.68 | $5.68 | 3,767,500 |
| 2023-08-03 | $5.72 | $5.75 | $5.66 | $5.72 | $5.72 | 2,810,200 |
| 2023-08-02 | $5.75 | $5.76 | $5.71 | $5.74 | $5.74 | 2,647,300 |
| 2023-08-01 | $5.78 | $5.78 | $5.72 | $5.75 | $5.75 | 2,070,070 |
| 2023-07-31 | $5.74 | $5.79 | $5.71 | $5.77 | $5.77 | 3,605,950 |
| 2023-07-28 | $5.66 | $5.75 | $5.66 | $5.74 | $5.74 | 4,178,300 |
| 2023-07-27 | $5.69 | $5.75 | $5.65 | $5.67 | $5.67 | 4,440,800 |
| 2023-07-26 | $5.64 | $5.71 | $5.62 | $5.69 | $5.69 | 3,998,000 |
| 2023-07-25 | $5.64 | $5.67 | $5.61 | $5.64 | $5.64 | 4,155,200 |
| 2023-07-24 | $5.59 | $5.63 | $5.53 | $5.61 | $5.61 | 2,745,400 |
| 2023-07-21 | $5.55 | $5.63 | $5.54 | $5.58 | $5.58 | 2,218,000 |
| 2023-07-20 | $5.61 | $5.64 | $5.56 | $5.58 | $5.58 | 2,773,400 |
| 2023-07-19 | $5.55 | $5.62 | $5.54 | $5.61 | $5.61 | 2,772,600 |
| 2023-07-18 | $5.55 | $5.60 | $5.52 | $5.57 | $5.57 | 2,393,400 |
| 2023-07-17 | $5.49 | $5.56 | $5.41 | $5.55 | $5.55 | 2,947,600 |
| 2023-07-14 | $5.51 | $5.53 | $5.47 | $5.49 | $5.49 | 1,828,400 |
| 2023-07-13 | $5.51 | $5.59 | $5.49 | $5.51 | $5.51 | 3,389,010 |
| 2023-07-12 | $5.53 | $5.57 | $5.48 | $5.50 | $5.50 | 3,379,100 |
| 2023-07-11 | $5.48 | $5.54 | $5.45 | $5.54 | $5.54 | 3,380,500 |
| 2023-07-10 | $5.47 | $5.52 | $5.45 | $5.47 | $5.47 | 2,436,400 |
| 2023-07-07 | $5.43 | $5.50 | $5.41 | $5.47 | $5.47 | 2,783,200 |
| 2023-07-06 | $5.44 | $5.46 | $5.41 | $5.46 | $5.46 | 1,995,600 |
| 2023-07-05 | $5.45 | $5.48 | $5.41 | $5.43 | $5.43 | 2,423,900 |
| 2023-07-04 | $5.48 | $5.50 | $5.43 | $5.48 | $5.48 | 1,968,000 |
| 2023-07-03 | $5.42 | $5.50 | $5.42 | $5.46 | $5.46 | 3,232,000 |
| 2023-06-30 | $5.42 | $5.45 | $5.37 | $5.42 | $5.42 | 3,322,900 |
| 2023-06-29 | $5.28 | $5.40 | $5.26 | $5.38 | $5.38 | 3,652,700 |
| 2023-06-28 | $5.30 | $5.31 | $5.21 | $5.28 | $5.28 | 2,449,700 |
| 2023-06-27 | $5.13 | $5.30 | $5.11 | $5.29 | $5.29 | 4,286,200 |
| 2023-06-26 | $5.20 | $5.21 | $5.11 | $5.13 | $5.13 | 3,643,270 |
| 2023-06-21 | $5.27 | $5.31 | $5.23 | $5.23 | $5.23 | 3,004,100 |
| 2023-06-20 | $5.35 | $5.35 | $5.25 | $5.25 | $5.25 | 2,541,700 |
| 2023-06-19 | $5.45 | $5.45 | $5.33 | $5.35 | $5.35 | 3,184,840 |
| 2023-06-16 | $5.43 | $5.45 | $5.40 | $5.42 | $5.42 | 4,057,800 |
| 2023-06-15 | $5.40 | $5.42 | $5.36 | $5.41 | $5.41 | 3,721,600 |
| 2023-06-14 | $5.37 | $5.43 | $5.33 | $5.39 | $5.39 | 4,800,610 |
| 2023-06-13 | $5.35 | $5.40 | $5.33 | $5.37 | $5.37 | 2,401,410 |
| 2023-06-12 | $5.36 | $5.36 | $5.27 | $5.36 | $5.36 | 3,234,800 |
| 2023-06-09 | $5.36 | $5.37 | $5.28 | $5.34 | $5.34 | 2,410,100 |
| 2023-06-08 | $5.27 | $5.37 | $5.23 | $5.36 | $5.36 | 3,586,810 |
| 2023-06-07 | $5.24 | $5.29 | $5.20 | $5.27 | $5.27 | 2,739,700 |
| 2023-06-06 | $5.33 | $5.34 | $5.19 | $5.19 | $5.19 | 2,525,500 |
| 2023-06-05 | $5.30 | $5.35 | $5.26 | $5.34 | $5.34 | 2,409,500 |
| 2023-06-02 | $5.27 | $5.31 | $5.25 | $5.28 | $5.28 | 2,400,700 |
| 2023-06-01 | $5.32 | $5.33 | $5.23 | $5.27 | $5.27 | 4,782,400 |
| 2023-05-31 | $5.35 | $5.35 | $5.31 | $5.32 | $5.32 | 2,098,500 |
| 2023-05-30 | $5.35 | $5.43 | $5.31 | $5.35 | $5.35 | 3,044,700 |
| 2023-05-29 | $5.38 | $5.42 | $5.33 | $5.36 | $5.35 | 2,607,700 |
| 2023-05-26 | $5.33 | $5.40 | $5.26 | $5.38 | $5.37 | 2,740,000 |
| 2023-05-25 | $5.33 | $5.35 | $5.23 | $5.31 | $5.30 | 3,046,000 |
| 2023-05-24 | $5.34 | $5.38 | $5.31 | $5.35 | $5.34 | 2,283,800 |
| 2023-05-23 | $5.40 | $5.41 | $5.34 | $5.34 | $5.33 | 2,073,400 |
| 2023-05-22 | $5.41 | $5.43 | $5.36 | $5.40 | $5.39 | 1,963,000 |
| 2023-05-19 | $5.43 | $5.45 | $5.37 | $5.40 | $5.40 | 1,821,900 |
| 2023-05-18 | $5.40 | $5.46 | $5.39 | $5.44 | $5.44 | 3,618,500 |
| 2023-05-17 | $5.32 | $5.41 | $5.31 | $5.40 | $5.40 | 5,344,900 |
| 2023-05-16 | $5.48 | $5.51 | $5.35 | $5.37 | $5.37 | 6,004,100 |
| 2023-05-15 | $5.42 | $5.42 | $5.32 | $5.38 | $5.38 | 2,367,900 |
| 2023-05-12 | $5.43 | $5.45 | $5.38 | $5.38 | $5.38 | 2,606,600 |
| 2023-05-11 | $5.38 | $5.44 | $5.36 | $5.41 | $5.41 | 3,453,100 |
| 2023-05-10 | $5.32 | $5.40 | $5.32 | $5.36 | $5.36 | 3,100,200 |
| 2023-05-09 | $5.35 | $5.40 | $5.32 | $5.34 | $5.34 | 3,296,800 |
| 2023-05-08 | $5.37 | $5.40 | $5.33 | $5.36 | $5.36 | 2,045,900 |
| 2023-05-05 | $5.35 | $5.39 | $5.31 | $5.38 | $5.38 | 3,263,100 |
| 2023-05-04 | $5.25 | $5.38 | $5.23 | $5.36 | $5.36 | 3,389,910 |
| 2023-05-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-05-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2023-04-28 | $5.14 | $5.29 | $5.14 | $5.27 | $5.27 | 3,232,510 |
| 2023-04-27 | $5.14 | $5.22 | $5.13 | $5.14 | $5.14 | 2,557,600 |
| 2023-04-26 | $5.06 | $5.17 | $5.02 | $5.14 | $5.14 | 3,727,770 |
| 2023-04-25 | $5.13 | $5.16 | $4.99 | $5.06 | $5.06 | 3,959,110 |
| 2023-04-24 | $5.14 | $5.16 | $5.03 | $5.15 | $5.15 | 3,484,400 |
| 2023-04-21 | $5.24 | $5.25 | $5.12 | $5.12 | $5.12 | 3,176,700 |
| 2023-04-20 | $5.25 | $5.25 | $5.18 | $5.24 | $5.24 | 2,809,700 |
| 2023-04-19 | $5.35 | $5.35 | $5.26 | $5.27 | $5.27 | 2,504,000 |
| 2023-04-18 | $5.34 | $5.37 | $5.29 | $5.31 | $5.31 | 3,559,600 |
| 2023-04-17 | $5.32 | $5.38 | $5.29 | $5.35 | $5.35 | 2,952,500 |
| 2023-04-14 | $5.31 | $5.37 | $5.27 | $5.34 | $5.34 | 3,271,370 |
| 2023-04-13 | $5.28 | $5.32 | $5.23 | $5.31 | $5.31 | 3,160,800 |
| 2023-04-12 | $5.20 | $5.30 | $5.20 | $5.28 | $5.28 | 3,180,400 |
| 2023-04-11 | $5.25 | $5.25 | $5.15 | $5.21 | $5.21 | 3,325,880 |
| 2023-04-10 | $5.34 | $5.39 | $5.18 | $5.21 | $5.21 | 6,424,400 |
| 2023-04-07 | $5.32 | $5.37 | $5.29 | $5.36 | $5.36 | 2,999,300 |
| 2023-04-06 | $5.39 | $5.42 | $5.29 | $5.32 | $5.32 | 4,253,100 |
| 2023-04-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-04-04 | $5.51 | $5.51 | $5.39 | $5.41 | $5.41 | 4,427,100 |
| 2023-04-03 | $5.41 | $5.53 | $5.40 | $5.51 | $5.51 | 4,516,700 |
| 2023-03-31 | $5.38 | $5.43 | $5.35 | $5.40 | $5.40 | 4,039,000 |
| 2023-03-30 | $5.49 | $5.53 | $5.36 | $5.37 | $5.37 | 4,371,500 |
| 2023-03-29 | $5.57 | $5.59 | $5.48 | $5.49 | $5.49 | 3,883,600 |
| 2023-03-28 | $5.62 | $5.63 | $5.53 | $5.57 | $5.57 | 3,021,100 |
| 2023-03-27 | $5.70 | $5.70 | $5.56 | $5.61 | $5.61 | 3,433,000 |
| 2023-03-24 | $5.65 | $5.72 | $5.65 | $5.69 | $5.69 | 3,422,400 |
| 2023-03-23 | $5.73 | $5.74 | $5.66 | $5.69 | $5.69 | 3,014,100 |
| 2023-03-22 | $5.70 | $5.76 | $5.69 | $5.75 | $5.75 | 3,809,000 |
| 2023-03-21 | $5.55 | $5.70 | $5.54 | $5.70 | $5.70 | 4,946,600 |
| 2023-03-20 | $5.59 | $5.67 | $5.54 | $5.56 | $5.56 | 4,453,500 |
| 2023-03-17 | $5.55 | $5.61 | $5.53 | $5.57 | $5.57 | 3,230,800 |
| 2023-03-16 | $5.59 | $5.61 | $5.50 | $5.51 | $5.51 | 3,484,110 |
| 2023-03-15 | $5.50 | $5.64 | $5.49 | $5.62 | $5.62 | 4,743,310 |
| 2023-03-14 | $5.59 | $5.59 | $5.42 | $5.48 | $5.48 | 3,909,100 |
| 2023-03-13 | $5.60 | $5.63 | $5.53 | $5.59 | $5.59 | 3,670,700 |
| 2023-03-10 | $5.71 | $5.73 | $5.61 | $5.61 | $5.61 | 4,303,200 |
| 2023-03-09 | $5.82 | $5.85 | $5.71 | $5.75 | $5.75 | 2,957,100 |
| 2023-03-08 | $5.73 | $5.80 | $5.63 | $5.80 | $5.80 | 6,618,700 |
| 2023-03-07 | $5.83 | $5.83 | $5.67 | $5.70 | $5.70 | 6,744,000 |
| 2023-03-06 | $5.90 | $5.91 | $5.79 | $5.82 | $5.82 | 4,398,800 |
| 2023-03-03 | $5.97 | $5.99 | $5.83 | $5.91 | $5.91 | 7,100,600 |
| 2023-03-02 | $5.98 | $6.09 | $5.93 | $5.97 | $5.97 | 8,013,700 |
| 2023-03-01 | $5.97 | $5.98 | $5.91 | $5.97 | $5.97 | 3,427,180 |
| 2023-02-28 | $5.86 | $5.96 | $5.84 | $5.95 | $5.95 | 5,187,210 |
| 2023-02-27 | $5.98 | $5.99 | $5.83 | $5.84 | $5.84 | 5,102,970 |
| 2023-02-24 | $5.94 | $5.99 | $5.89 | $5.97 | $5.97 | 5,806,300 |
| 2023-02-23 | $5.97 | $5.98 | $5.87 | $5.92 | $5.92 | 3,474,600 |
| 2023-02-22 | $5.87 | $5.94 | $5.81 | $5.93 | $5.93 | 4,717,900 |
| 2023-02-21 | $5.90 | $5.92 | $5.82 | $5.88 | $5.88 | 4,154,900 |
| 2023-02-20 | $5.85 | $5.92 | $5.79 | $5.89 | $5.89 | 3,932,300 |
| 2023-02-17 | $5.80 | $5.96 | $5.77 | $5.79 | $5.79 | 5,724,930 |
| 2023-02-16 | $5.93 | $5.97 | $5.73 | $5.76 | $5.76 | 5,318,930 |
| 2023-02-15 | $5.96 | $5.96 | $5.87 | $5.93 | $5.93 | 4,709,300 |
| 2023-02-14 | $6.00 | $6.00 | $5.93 | $5.96 | $5.96 | 3,994,200 |
| 2023-02-13 | $5.98 | $6.03 | $5.92 | $5.95 | $5.95 | 3,949,300 |
| 2023-02-10 | $5.91 | $5.99 | $5.88 | $5.98 | $5.98 | 5,556,600 |
| 2023-02-09 | $5.87 | $5.95 | $5.85 | $5.91 | $5.91 | 3,868,800 |
| 2023-02-08 | $5.86 | $5.92 | $5.82 | $5.89 | $5.89 | 5,018,800 |
| 2023-02-07 | $5.81 | $5.86 | $5.80 | $5.85 | $5.85 | 3,080,400 |
| 2023-02-06 | $5.85 | $5.92 | $5.80 | $5.81 | $5.81 | 4,030,300 |
| 2023-02-03 | $5.90 | $5.91 | $5.81 | $5.85 | $5.85 | 4,623,100 |
| 2023-02-02 | $6.00 | $6.00 | $5.86 | $5.89 | $5.89 | 6,384,600 |
| 2023-02-01 | $5.87 | $5.98 | $5.84 | $5.98 | $5.98 | 7,348,310 |
| 2023-01-31 | $5.81 | $5.93 | $5.76 | $5.90 | $5.90 | 6,653,800 |
| 2023-01-30 | $5.73 | $5.86 | $5.71 | $5.81 | $5.81 | 6,736,300 |
| 2023-01-20 | $5.69 | $5.75 | $5.66 | $5.74 | $5.74 | 4,466,300 |
| 2023-01-19 | $5.65 | $5.69 | $5.63 | $5.68 | $5.68 | 3,335,400 |
| 2023-01-18 | $5.55 | $5.68 | $5.55 | $5.67 | $5.67 | 4,609,290 |
| 2023-01-17 | $5.64 | $5.64 | $5.54 | $5.56 | $5.56 | 3,005,500 |
| 2023-01-16 | $5.66 | $5.66 | $5.58 | $5.64 | $5.64 | 3,794,700 |
| 2023-01-13 | $5.51 | $5.64 | $5.47 | $5.63 | $5.63 | 5,340,100 |
| 2023-01-12 | $5.59 | $5.63 | $5.48 | $5.49 | $5.49 | 4,727,800 |
| 2023-01-11 | $5.60 | $5.71 | $5.56 | $5.58 | $5.58 | 4,514,310 |
| 2023-01-10 | $5.70 | $5.70 | $5.58 | $5.60 | $5.60 | 6,181,400 |
| 2023-01-09 | $5.66 | $5.86 | $5.66 | $5.69 | $5.69 | 5,087,800 |
| 2023-01-06 | $5.78 | $5.79 | $5.65 | $5.66 | $5.66 | 5,367,400 |
| 2023-01-05 | $5.92 | $5.94 | $5.70 | $5.75 | $5.75 | 10,704,700 |
| 2023-01-04 | $5.61 | $6.13 | $5.60 | $5.88 | $5.88 | 19,440,000 |
| 2023-01-03 | $5.53 | $5.65 | $5.53 | $5.61 | $5.61 | 3,579,100 |
| 2023-01-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-12-30 | $5.42 | $5.57 | $5.38 | $5.57 | $5.57 | 4,540,400 |
| 2022-12-29 | $5.35 | $5.46 | $5.34 | $5.37 | $5.37 | 3,462,000 |
| 2022-12-28 | $5.48 | $5.51 | $5.32 | $5.36 | $5.36 | 5,234,700 |
| 2022-12-27 | $5.55 | $5.57 | $5.46 | $5.50 | $5.50 | 2,706,700 |
| 2022-12-26 | $5.52 | $5.61 | $5.47 | $5.53 | $5.53 | 3,456,700 |
| 2022-12-23 | $5.49 | $5.59 | $5.40 | $5.51 | $5.51 | 4,726,700 |
| 2022-12-22 | $5.60 | $5.77 | $5.48 | $5.51 | $5.51 | 5,164,100 |
| 2022-12-21 | $5.61 | $5.64 | $5.53 | $5.56 | $5.56 | 3,184,000 |
| 2022-12-20 | $5.58 | $5.67 | $5.49 | $5.58 | $5.58 | 4,504,800 |
| 2022-12-19 | $5.72 | $5.76 | $5.53 | $5.58 | $5.58 | 4,967,100 |
| 2022-12-16 | $5.74 | $5.82 | $5.66 | $5.74 | $5.74 | 5,572,400 |
| 2022-12-15 | $5.83 | $5.86 | $5.70 | $5.74 | $5.74 | 4,738,600 |
| 2022-12-14 | $5.92 | $5.92 | $5.73 | $5.81 | $5.81 | 6,534,200 |
| 2022-12-13 | $5.67 | $5.84 | $5.67 | $5.78 | $5.78 | 7,732,370 |
| 2022-12-12 | $5.71 | $5.76 | $5.62 | $5.66 | $5.66 | 4,927,500 |
| 2022-12-09 | $5.71 | $5.75 | $5.66 | $5.71 | $5.71 | 5,295,300 |
| 2022-12-08 | $5.64 | $5.76 | $5.60 | $5.70 | $5.70 | 5,040,500 |
| 2022-12-07 | $5.66 | $5.72 | $5.60 | $5.68 | $5.68 | 4,233,400 |
| 2022-12-06 | $5.72 | $5.76 | $5.63 | $5.67 | $5.67 | 4,529,210 |
| 2022-12-05 | $5.72 | $5.75 | $5.69 | $5.73 | $5.73 | 4,043,100 |
| 2022-12-01 | $5.66 | $5.70 | $5.58 | $5.63 | $5.63 | 4,560,110 |
| 2022-11-30 | $5.66 | $5.69 | $5.61 | $5.65 | $5.65 | 3,464,800 |
| 2022-11-29 | $5.55 | $5.67 | $5.55 | $5.66 | $5.66 | 5,142,710 |
| 2022-11-28 | $5.52 | $5.59 | $5.46 | $5.55 | $5.55 | 3,653,200 |
| 2022-11-25 | $5.58 | $5.64 | $5.50 | $5.55 | $5.55 | 4,105,100 |
| 2022-11-24 | $5.47 | $5.60 | $5.46 | $5.56 | $5.56 | 6,452,080 |
| 2022-11-23 | $5.49 | $5.49 | $5.38 | $5.43 | $5.43 | 2,900,400 |
| 2022-11-22 | $5.50 | $5.57 | $5.45 | $5.49 | $5.49 | 4,410,000 |
| 2022-11-21 | $5.43 | $5.54 | $5.37 | $5.52 | $5.52 | 4,498,200 |
| 2022-11-18 | $5.52 | $5.58 | $5.45 | $5.45 | $5.45 | 3,961,300 |
| 2022-11-17 | $5.47 | $5.54 | $5.46 | $5.52 | $5.52 | 3,297,900 |
| 2022-11-16 | $5.49 | $5.53 | $5.46 | $5.47 | $5.47 | 3,503,900 |
| 2022-11-15 | $5.50 | $5.52 | $5.43 | $5.49 | $5.49 | 4,101,130 |
| 2022-11-14 | $5.42 | $5.51 | $5.41 | $5.45 | $5.45 | 3,955,700 |
| 2022-11-11 | $5.52 | $5.58 | $5.41 | $5.42 | $5.42 | 4,565,200 |
| 2022-11-10 | $5.37 | $5.46 | $5.31 | $5.43 | $5.43 | 3,979,200 |
| 2022-11-09 | $5.37 | $5.42 | $5.34 | $5.37 | $5.37 | 2,826,100 |
| 2022-11-08 | $5.36 | $5.38 | $5.30 | $5.37 | $5.37 | 2,281,900 |
| 2022-11-07 | $5.30 | $5.39 | $5.30 | $5.36 | $5.36 | 3,376,700 |
| 2022-11-04 | $5.27 | $5.32 | $5.24 | $5.30 | $5.30 | 3,483,440 |
| 2022-11-03 | $5.25 | $5.27 | $5.20 | $5.25 | $5.25 | 2,521,040 |
| 2022-11-02 | $5.22 | $5.30 | $5.19 | $5.27 | $5.27 | 3,363,200 |
| 2022-11-01 | $5.12 | $5.22 | $5.11 | $5.22 | $5.22 | 2,907,770 |
| 2022-10-31 | $5.05 | $5.16 | $5.03 | $5.11 | $5.11 | 3,427,300 |
| 2022-10-28 | $5.26 | $5.30 | $5.06 | $5.09 | $5.09 | 6,196,900 |
| 2022-10-27 | $5.33 | $5.44 | $5.29 | $5.37 | $5.37 | 5,808,420 |
| 2022-10-26 | $5.21 | $5.50 | $5.19 | $5.32 | $5.32 | 5,241,600 |
| 2022-10-25 | $5.10 | $5.19 | $5.01 | $5.16 | $5.16 | 4,283,100 |
| 2022-10-24 | $5.22 | $5.28 | $5.08 | $5.11 | $5.11 | 4,931,600 |
| 2022-10-21 | $5.26 | $5.27 | $5.17 | $5.22 | $5.22 | 2,030,800 |
| 2022-10-20 | $5.24 | $5.29 | $5.19 | $5.22 | $5.22 | 2,207,600 |
| 2022-10-19 | $5.26 | $5.28 | $5.21 | $5.24 | $5.24 | 2,220,900 |
| 2022-10-18 | $5.26 | $5.30 | $5.22 | $5.26 | $5.26 | 1,951,700 |
| 2022-10-17 | $5.15 | $5.27 | $5.14 | $5.25 | $5.25 | 3,022,400 |
| 2022-10-14 | $5.18 | $5.22 | $5.15 | $5.19 | $5.19 | 3,116,600 |
| 2022-10-13 | $5.10 | $5.18 | $5.08 | $5.15 | $5.15 | 2,694,400 |
| 2022-10-12 | $4.99 | $5.15 | $4.97 | $5.15 | $5.15 | 4,238,100 |
| 2022-10-11 | $4.94 | $5.02 | $4.86 | $4.99 | $4.99 | 3,253,300 |
| 2022-10-10 | $4.98 | $5.07 | $4.94 | $4.98 | $4.98 | 2,652,020 |
| 2022-09-30 | $4.99 | $5.06 | $4.92 | $4.99 | $4.99 | 2,836,400 |
| 2022-09-29 | $5.09 | $5.16 | $4.94 | $4.96 | $4.96 | 3,471,200 |
| 2022-09-28 | $5.10 | $5.16 | $5.04 | $5.05 | $5.05 | 2,559,770 |
| 2022-09-27 | $4.98 | $5.14 | $4.97 | $5.14 | $5.14 | 2,999,300 |
| 2022-09-26 | $5.15 | $5.18 | $4.97 | $4.99 | $4.99 | 4,116,100 |
| 2022-09-23 | $5.26 | $5.31 | $5.16 | $5.19 | $5.19 | 2,946,900 |
| 2022-09-22 | $5.38 | $5.42 | $5.29 | $5.30 | $5.30 | 2,749,600 |
| 2022-09-21 | $5.35 | $5.44 | $5.24 | $5.41 | $5.41 | 2,700,600 |
| 2022-09-20 | $5.29 | $5.39 | $5.25 | $5.35 | $5.35 | 3,485,200 |
| 2022-09-19 | $5.35 | $5.35 | $5.18 | $5.24 | $5.24 | 4,538,600 |
| 2022-09-16 | $5.58 | $5.61 | $5.36 | $5.37 | $5.37 | 5,293,100 |
| 2022-09-15 | $5.74 | $5.79 | $5.51 | $5.63 | $5.63 | 7,107,200 |
| 2022-09-14 | $5.69 | $5.76 | $5.64 | $5.70 | $5.70 | 3,722,770 |
| 2022-09-13 | $5.69 | $5.84 | $5.69 | $5.76 | $5.76 | 5,103,300 |
| 2022-09-12 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2022-09-09 | $5.77 | $5.78 | $5.68 | $5.73 | $5.73 | 3,800,600 |
| 2022-09-08 | $5.84 | $5.92 | $5.73 | $5.75 | $5.75 | 4,981,200 |
| 2022-09-07 | $5.86 | $5.87 | $5.76 | $5.83 | $5.83 | 5,218,500 |
| 2022-09-06 | $5.87 | $5.88 | $5.80 | $5.86 | $5.86 | 4,793,700 |
| 2022-09-05 | $5.82 | $5.89 | $5.76 | $5.84 | $5.84 | 4,964,000 |
| 2022-09-02 | $5.77 | $5.86 | $5.73 | $5.80 | $5.80 | 5,568,900 |
| 2022-09-01 | $5.81 | $5.85 | $5.68 | $5.72 | $5.72 | 7,031,210 |
| 2022-08-31 | $5.97 | $5.97 | $5.73 | $5.77 | $5.77 | 11,624,800 |
| 2022-08-30 | $5.92 | $6.05 | $5.90 | $5.97 | $5.97 | 12,190,570 |
| 2022-08-29 | $5.80 | $5.92 | $5.66 | $5.91 | $5.91 | 8,105,110 |
| 2022-08-26 | $5.78 | $5.90 | $5.75 | $5.83 | $5.83 | 8,306,520 |
| 2022-08-25 | $5.73 | $5.86 | $5.61 | $5.78 | $5.78 | 4,893,200 |
| 2022-08-24 | $5.82 | $5.88 | $5.70 | $5.72 | $5.72 | 5,679,900 |
| 2022-08-23 | $5.80 | $5.83 | $5.76 | $5.82 | $5.82 | 3,198,800 |
| 2022-08-22 | $5.70 | $5.82 | $5.69 | $5.81 | $5.81 | 4,311,000 |
| 2022-08-19 | $5.74 | $5.85 | $5.71 | $5.73 | $5.73 | 4,908,290 |
| 2022-08-18 | $5.77 | $5.77 | $5.70 | $5.72 | $5.72 | 3,461,390 |
| 2022-08-17 | $5.81 | $5.85 | $5.75 | $5.77 | $5.77 | 5,137,400 |
| 2022-08-16 | $5.80 | $5.85 | $5.76 | $5.78 | $5.78 | 5,115,900 |
| 2022-08-15 | $5.74 | $5.78 | $5.66 | $5.76 | $5.76 | 4,983,300 |
| 2022-08-12 | $5.72 | $5.80 | $5.66 | $5.75 | $5.75 | 5,741,530 |
| 2022-08-11 | $5.56 | $5.72 | $5.56 | $5.69 | $5.69 | 6,099,100 |
| 2022-08-10 | $5.55 | $5.57 | $5.47 | $5.55 | $5.55 | 3,340,700 |
| 2022-08-09 | $5.58 | $5.62 | $5.52 | $5.55 | $5.55 | 2,739,900 |
| 2022-08-08 | $5.54 | $5.60 | $5.52 | $5.58 | $5.58 | 3,878,700 |
| 2022-08-05 | $5.49 | $5.55 | $5.45 | $5.54 | $5.54 | 4,758,200 |
| 2022-08-04 | $5.47 | $5.52 | $5.41 | $5.51 | $5.51 | 3,162,600 |
| 2022-08-03 | $5.42 | $5.61 | $5.40 | $5.43 | $5.43 | 7,795,500 |
| 2022-08-02 | $5.68 | $5.68 | $5.38 | $5.41 | $5.41 | 9,456,610 |
| 2022-08-01 | $5.78 | $5.82 | $5.70 | $5.74 | $5.74 | 3,877,100 |
| 2022-07-29 | $5.77 | $5.87 | $5.74 | $5.78 | $5.78 | 5,569,100 |
| 2022-07-28 | $5.86 | $5.87 | $5.75 | $5.78 | $5.78 | 4,864,400 |
| 2022-07-27 | $5.78 | $5.85 | $5.76 | $5.84 | $5.84 | 5,127,390 |
| 2022-07-26 | $5.77 | $5.78 | $5.64 | $5.78 | $5.78 | 5,172,400 |
| 2022-07-25 | $5.79 | $5.89 | $5.70 | $5.73 | $5.73 | 6,023,700 |
| 2022-07-22 | $5.80 | $5.82 | $5.72 | $5.78 | $5.78 | 5,513,000 |
| 2022-07-21 | $5.75 | $5.84 | $5.72 | $5.75 | $5.75 | 5,459,500 |
| 2022-07-20 | $5.75 | $5.80 | $5.70 | $5.75 | $5.75 | 6,605,100 |
| 2022-07-19 | $5.60 | $5.73 | $5.57 | $5.72 | $5.72 | 9,341,710 |
| 2022-07-18 | $5.41 | $5.60 | $5.37 | $5.59 | $5.59 | 7,346,200 |
| 2022-07-15 | $5.62 | $5.63 | $5.38 | $5.39 | $5.39 | 8,110,050 |
| 2022-07-14 | $5.59 | $5.65 | $5.55 | $5.63 | $5.63 | 5,779,000 |
| 2022-07-13 | $5.37 | $5.62 | $5.36 | $5.61 | $5.61 | 9,443,900 |
| 2022-07-12 | $5.47 | $5.48 | $5.38 | $5.39 | $5.39 | 4,355,300 |
| 2022-07-11 | $5.53 | $5.55 | $5.43 | $5.47 | $5.47 | 4,136,200 |
| 2022-07-08 | $5.50 | $5.57 | $5.47 | $5.53 | $5.53 | 5,420,200 |
| 2022-07-07 | $5.44 | $5.55 | $5.41 | $5.47 | $5.47 | 4,328,300 |
| 2022-07-06 | $5.57 | $5.58 | $5.40 | $5.44 | $5.44 | 5,416,200 |
| 2022-07-05 | $5.58 | $5.62 | $5.48 | $5.57 | $5.57 | 5,421,000 |
| 2022-07-04 | $5.57 | $5.62 | $5.52 | $5.57 | $5.57 | 4,346,900 |
| 2022-07-01 | $5.58 | $5.62 | $5.51 | $5.60 | $5.60 | 4,639,700 |
| 2022-06-30 | $5.59 | $5.68 | $5.57 | $5.61 | $5.61 | 5,417,850 |
| 2022-06-29 | $5.65 | $5.71 | $5.58 | $5.59 | $5.59 | 7,467,450 |
| 2022-06-28 | $5.64 | $5.70 | $5.60 | $5.69 | $5.69 | 7,833,010 |
| 2022-06-27 | $5.63 | $5.69 | $5.50 | $5.60 | $5.60 | 8,273,420 |
| 2022-06-24 | $5.55 | $5.72 | $5.53 | $5.67 | $5.67 | 12,080,200 |
| 2022-06-23 | $5.49 | $5.56 | $5.45 | $5.56 | $5.56 | 8,340,030 |
| 2022-06-22 | $5.52 | $5.55 | $5.43 | $5.45 | $5.45 | 6,994,110 |
| 2022-06-21 | $5.45 | $5.68 | $5.43 | $5.53 | $5.53 | 11,272,900 |
| 2022-06-20 | $5.45 | $5.48 | $5.42 | $5.48 | $5.48 | 5,567,700 |
| 2022-06-17 | $5.51 | $5.55 | $5.35 | $5.46 | $5.46 | 9,423,800 |
| 2022-06-16 | $5.36 | $5.59 | $5.34 | $5.55 | $5.55 | 15,628,180 |
| 2022-06-15 | $5.33 | $5.44 | $5.32 | $5.34 | $5.34 | 8,698,980 |
| 2022-06-14 | $5.32 | $5.34 | $5.18 | $5.33 | $5.33 | 6,217,290 |
| 2022-06-13 | $5.30 | $5.37 | $5.27 | $5.34 | $5.34 | 4,794,200 |
| 2022-06-10 | $5.28 | $5.37 | $5.25 | $5.35 | $5.35 | 4,489,500 |
| 2022-06-09 | $5.42 | $5.42 | $5.28 | $5.28 | $5.28 | 4,909,280 |
| 2022-06-08 | $5.45 | $5.50 | $5.32 | $5.42 | $5.42 | 6,625,400 |
| 2022-06-07 | $5.50 | $5.54 | $5.42 | $5.46 | $5.46 | 6,913,200 |
| 2022-06-06 | $5.44 | $5.55 | $5.42 | $5.50 | $5.50 | 8,801,700 |
| 2022-06-02 | $5.62 | $5.62 | $5.47 | $5.48 | $5.48 | 7,919,600 |
| 2022-06-01 | $5.60 | $5.71 | $5.56 | $5.62 | $5.62 | 14,096,240 |
| 2022-05-31 | $5.40 | $5.74 | $5.35 | $5.66 | $5.66 | 21,254,590 |
| 2022-05-30 | $5.35 | $5.40 | $5.33 | $5.40 | $5.40 | 6,031,500 |
| 2022-05-27 | $5.36 | $5.37 | $5.26 | $5.33 | $5.33 | 5,174,330 |
| 2022-05-26 | $5.26 | $5.35 | $5.19 | $5.34 | $5.34 | 5,293,300 |
| 2022-05-25 | $5.11 | $5.27 | $5.11 | $5.27 | $5.27 | 5,317,350 |
| 2022-05-24 | $5.41 | $5.41 | $5.12 | $5.12 | $5.12 | 7,250,700 |
| 2022-05-23 | $5.37 | $5.44 | $5.35 | $5.41 | $5.39 | 5,655,240 |
| 2022-05-20 | $5.32 | $5.40 | $5.31 | $5.36 | $5.34 | 5,473,700 |
| 2022-05-19 | $5.25 | $5.39 | $5.20 | $5.34 | $5.32 | 5,969,300 |
| 2022-05-18 | $5.34 | $5.38 | $5.29 | $5.34 | $5.32 | 6,205,800 |
| 2022-05-17 | $5.31 | $5.38 | $5.26 | $5.35 | $5.33 | 8,347,900 |
| 2022-05-16 | $5.25 | $5.38 | $5.25 | $5.32 | $5.30 | 8,703,500 |
| 2022-05-13 | $5.27 | $5.33 | $5.18 | $5.25 | $5.23 | 6,226,100 |
| 2022-05-12 | $5.10 | $5.30 | $5.10 | $5.27 | $5.25 | 10,601,300 |
| 2022-05-11 | $5.28 | $5.48 | $5.25 | $5.27 | $5.25 | 19,669,000 |
| 2022-05-10 | $5.39 | $5.47 | $5.24 | $5.35 | $5.33 | 25,470,200 |
| 2022-05-09 | $4.94 | $5.37 | $4.94 | $5.37 | $5.35 | 24,259,810 |
| 2022-05-06 | $4.85 | $4.91 | $4.79 | $4.88 | $4.86 | 4,202,900 |
| 2022-05-05 | $4.93 | $5.04 | $4.88 | $4.95 | $4.93 | 5,430,830 |
| 2022-05-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.90 | 0 |
| 2022-05-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.90 | 0 |
| 2022-04-29 | $4.75 | $4.95 | $4.72 | $4.92 | $4.90 | 7,702,200 |
| 2022-04-28 | $4.75 | $4.82 | $4.60 | $4.68 | $4.66 | 6,425,800 |
| 2022-04-27 | $4.61 | $4.81 | $4.52 | $4.80 | $4.78 | 7,017,300 |
| 2022-04-26 | $4.91 | $4.97 | $4.70 | $4.71 | $4.69 | 6,512,500 |
| 2022-04-25 | $5.25 | $5.28 | $4.89 | $4.90 | $4.88 | 9,113,900 |
| 2022-04-22 | $5.30 | $5.39 | $5.20 | $5.32 | $5.30 | 5,411,200 |
| 2022-04-21 | $5.60 | $5.63 | $5.24 | $5.31 | $5.29 | 8,128,400 |
| 2022-04-20 | $5.57 | $5.68 | $5.53 | $5.59 | $5.57 | 6,553,900 |
| 2022-04-19 | $5.48 | $5.56 | $5.45 | $5.56 | $5.54 | 5,486,700 |
| 2022-04-18 | $5.47 | $5.52 | $5.37 | $5.47 | $5.45 | 4,701,540 |
| 2022-04-15 | $5.69 | $5.69 | $5.46 | $5.53 | $5.51 | 8,071,520 |
| 2022-04-14 | $5.69 | $5.75 | $5.65 | $5.70 | $5.68 | 4,924,100 |
| 2022-04-13 | $5.78 | $5.80 | $5.66 | $5.68 | $5.66 | 6,142,020 |
| 2022-04-12 | $5.63 | $5.86 | $5.56 | $5.82 | $5.80 | 7,488,800 |
| 2022-04-11 | $5.79 | $5.82 | $5.60 | $5.64 | $5.62 | 7,942,300 |
| 2022-04-08 | $5.89 | $5.98 | $5.72 | $5.84 | $5.82 | 9,680,900 |
| 2022-04-07 | $6.00 | $6.02 | $5.85 | $5.85 | $5.83 | 10,207,000 |
| 2022-04-06 | $5.84 | $6.10 | $5.78 | $6.02 | $6.00 | 15,480,890 |
| 2022-04-05 | $5.81 | $5.81 | $5.81 | $5.81 | $5.79 | 0 |
| 2022-04-04 | $5.81 | $5.81 | $5.81 | $5.81 | $5.79 | 0 |
| 2022-04-01 | $5.99 | $5.99 | $5.73 | $5.81 | $5.79 | 15,657,890 |
| 2022-03-31 | $5.98 | $6.14 | $5.91 | $6.05 | $6.03 | 12,507,100 |
| 2022-03-30 | $6.00 | $6.06 | $5.94 | $6.04 | $6.02 | 7,461,000 |
| 2022-03-29 | $6.05 | $6.07 | $5.91 | $5.97 | $5.95 | 6,913,100 |
| 2022-03-28 | $6.01 | $6.09 | $5.90 | $6.05 | $6.03 | 8,632,100 |
| 2022-03-25 | $5.93 | $6.10 | $5.91 | $6.02 | $6.00 | 10,989,040 |
| 2022-03-24 | $5.97 | $6.02 | $5.90 | $5.91 | $5.89 | 7,605,200 |
| 2022-03-23 | $6.15 | $6.18 | $5.99 | $6.02 | $6.00 | 8,660,000 |
| 2022-03-22 | $6.00 | $6.12 | $5.91 | $6.10 | $6.08 | 11,747,100 |
| 2022-03-21 | $5.90 | $6.10 | $5.90 | $6.04 | $6.02 | 12,511,500 |
| 2022-03-18 | $5.79 | $5.87 | $5.73 | $5.86 | $5.84 | 7,112,200 |
| 2022-03-17 | $5.79 | $5.90 | $5.75 | $5.79 | $5.77 | 9,286,800 |
| 2022-03-16 | $5.60 | $5.78 | $5.49 | $5.76 | $5.74 | 12,095,990 |
| 2022-03-15 | $5.87 | $5.87 | $5.50 | $5.51 | $5.49 | 11,322,600 |
| 2022-03-14 | $6.06 | $6.09 | $5.80 | $5.83 | $5.81 | 11,232,200 |
| 2022-03-11 | $5.99 | $6.11 | $5.89 | $6.06 | $6.04 | 8,751,500 |
| 2022-03-10 | $6.02 | $6.10 | $5.91 | $6.07 | $6.05 | 11,932,300 |
| 2022-03-09 | $6.06 | $6.08 | $5.60 | $5.87 | $5.85 | 14,358,500 |
| 2022-03-08 | $6.30 | $6.32 | $5.98 | $6.00 | $5.98 | 14,054,050 |
| 2022-03-07 | $6.40 | $6.47 | $6.25 | $6.30 | $6.28 | 12,059,100 |
| 2022-03-04 | $6.48 | $6.55 | $6.31 | $6.35 | $6.33 | 17,089,010 |
| 2022-03-03 | $6.66 | $6.66 | $6.45 | $6.47 | $6.44 | 17,728,600 |
| 2022-03-02 | $6.50 | $6.60 | $6.42 | $6.60 | $6.57 | 20,004,300 |
| 2022-03-01 | $6.53 | $6.80 | $6.47 | $6.58 | $6.55 | 29,283,200 |
| 2022-02-28 | $6.41 | $7.00 | $6.30 | $6.68 | $6.65 | 45,319,810 |
| 2022-02-25 | $6.29 | $6.46 | $6.25 | $6.36 | $6.34 | 23,148,200 |
| 2022-02-24 | $6.31 | $6.59 | $6.13 | $6.23 | $6.21 | 28,716,600 |
| 2022-02-23 | $6.29 | $6.38 | $6.25 | $6.33 | $6.31 | 19,284,160 |
| 2022-02-22 | $6.30 | $6.43 | $6.22 | $6.25 | $6.23 | 21,377,100 |
| 2022-02-21 | $6.31 | $6.40 | $6.25 | $6.35 | $6.33 | 28,664,000 |
| 2022-02-18 | $6.45 | $6.88 | $5.95 | $6.41 | $6.39 | 58,399,490 |
| 2022-02-17 | $6.02 | $6.60 | $5.94 | $6.60 | $6.57 | 45,758,600 |
| 2022-02-16 | $5.95 | $6.05 | $5.90 | $6.00 | $5.98 | 13,146,600 |
| 2022-02-15 | $5.87 | $6.13 | $5.73 | $5.98 | $5.96 | 18,610,900 |
| 2022-02-14 | $5.83 | $5.91 | $5.78 | $5.83 | $5.81 | 6,227,400 |
| 2022-02-11 | $5.96 | $5.96 | $5.80 | $5.83 | $5.81 | 8,183,700 |
| 2022-02-10 | $5.97 | $5.99 | $5.90 | $5.96 | $5.94 | 6,634,590 |
| 2022-02-09 | $5.93 | $6.01 | $5.92 | $6.00 | $5.98 | 9,822,600 |
| 2022-02-08 | $5.80 | $5.99 | $5.74 | $5.97 | $5.95 | 9,902,100 |
| 2022-02-07 | $5.76 | $5.88 | $5.66 | $5.83 | $5.81 | 9,560,680 |
| 2022-02-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2022-02-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2022-02-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2022-02-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.64 | 0 |
| 2022-01-28 | $5.47 | $5.72 | $5.46 | $5.66 | $5.64 | 11,367,100 |
| 2022-01-27 | $5.54 | $5.59 | $5.45 | $5.45 | $5.43 | 8,050,600 |
| 2022-01-26 | $5.57 | $5.62 | $5.49 | $5.55 | $5.53 | 6,206,500 |
| 2022-01-25 | $5.82 | $5.85 | $5.49 | $5.50 | $5.48 | 10,973,100 |
| 2022-01-24 | $5.81 | $5.86 | $5.67 | $5.82 | $5.80 | 7,012,500 |
| 2022-01-21 | $5.83 | $5.93 | $5.81 | $5.81 | $5.79 | 8,626,100 |
| 2022-01-20 | $6.05 | $6.10 | $5.82 | $5.84 | $5.82 | 14,526,600 |
| 2022-01-19 | $6.01 | $6.12 | $6.00 | $6.09 | $6.07 | 12,219,580 |
| 2022-01-18 | $6.25 | $6.26 | $5.96 | $5.97 | $5.95 | 22,690,800 |
| 2022-01-17 | $6.29 | $6.34 | $6.11 | $6.29 | $6.27 | 14,209,240 |
| 2022-01-14 | $6.54 | $6.56 | $6.27 | $6.30 | $6.28 | 23,321,500 |
| 2022-01-13 | $6.49 | $6.61 | $6.42 | $6.59 | $6.56 | 21,397,300 |
| 2022-01-12 | $6.42 | $6.65 | $6.35 | $6.56 | $6.53 | 23,583,410 |
| 2022-01-11 | $6.53 | $6.60 | $6.42 | $6.42 | $6.40 | 19,383,000 |
| 2022-01-10 | $6.46 | $6.63 | $6.38 | $6.60 | $6.57 | 27,732,500 |
| 2022-01-07 | $6.73 | $6.74 | $6.41 | $6.53 | $6.50 | 52,741,670 |
| 2022-01-06 | $6.13 | $6.72 | $6.06 | $6.72 | $6.69 | 42,431,480 |
| 2022-01-05 | $6.35 | $6.39 | $6.06 | $6.11 | $6.09 | 25,643,200 |
| 2022-01-04 | $6.21 | $6.47 | $6.12 | $6.34 | $6.32 | 22,364,900 |
| 2022-01-03 | $6.24 | $6.24 | $6.24 | $6.24 | $6.22 | 0 |
| 2021-12-31 | $6.46 | $6.52 | $6.22 | $6.24 | $6.22 | 30,102,530 |
| 2021-12-30 | $6.32 | $6.79 | $6.23 | $6.52 | $6.49 | 40,920,000 |
| 2021-12-29 | $6.13 | $6.40 | $6.02 | $6.39 | $6.37 | 33,634,500 |
| 2021-12-28 | $6.18 | $6.24 | $6.06 | $6.13 | $6.11 | 21,259,000 |
| 2021-12-27 | $6.06 | $6.29 | $5.88 | $6.26 | $6.24 | 30,214,600 |
| 2021-12-24 | $6.12 | $6.23 | $6.02 | $6.15 | $6.13 | 30,599,830 |
| 2021-12-23 | $6.34 | $6.35 | $6.10 | $6.12 | $6.10 | 35,664,800 |
| 2021-12-22 | $6.28 | $6.55 | $6.25 | $6.34 | $6.32 | 40,847,190 |
| 2021-12-21 | $6.65 | $6.77 | $6.53 | $6.53 | $6.50 | 65,452,630 |
| 2021-12-20 | $6.96 | $7.55 | $6.70 | $7.26 | $7.23 | 97,630,630 |
| 2021-12-17 | $6.27 | $6.86 | $6.14 | $6.86 | $6.83 | 56,932,920 |
| 2021-12-16 | $6.39 | $6.60 | $6.02 | $6.24 | $6.22 | 67,187,400 |
| 2021-12-15 | $5.72 | $6.31 | $5.65 | $6.31 | $6.29 | 50,043,820 |
| 2021-12-14 | $5.65 | $5.83 | $5.61 | $5.74 | $5.72 | 26,998,740 |
| 2021-12-13 | $5.66 | $5.78 | $5.62 | $5.66 | $5.64 | 23,993,500 |
| 2021-12-07 | $5.85 | $5.93 | $5.51 | $5.55 | $5.53 | 57,815,260 |
| 2021-12-06 | $5.68 | $6.45 | $5.61 | $6.11 | $6.09 | 77,546,350 |
| 2021-12-03 | $5.95 | $5.95 | $5.95 | $5.95 | $5.93 | 98,105,450 |
| 2021-12-02 | $6.48 | $6.48 | $6.48 | $6.48 | $6.45 | 31,434,510 |
| 2021-12-01 | $5.44 | $5.89 | $5.44 | $5.89 | $5.87 | 32,697,110 |
| 2021-11-30 | $5.22 | $5.43 | $5.18 | $5.35 | $5.33 | 18,365,330 |
| 2021-11-29 | $5.10 | $5.21 | $5.08 | $5.17 | $5.15 | 4,878,400 |
| 2021-11-26 | $5.21 | $5.23 | $5.13 | $5.17 | $5.15 | 3,736,200 |
| 2021-11-25 | $5.17 | $5.25 | $5.16 | $5.22 | $5.20 | 6,072,460 |
| 2021-11-24 | $5.18 | $5.22 | $5.13 | $5.19 | $5.17 | 4,287,850 |
| 2021-11-23 | $5.15 | $5.23 | $5.11 | $5.20 | $5.18 | 5,432,300 |
| 2021-11-22 | $5.17 | $5.18 | $5.11 | $5.14 | $5.12 | 3,179,160 |
| 2021-11-19 | $5.12 | $5.17 | $5.08 | $5.16 | $5.14 | 3,669,200 |
| 2021-11-18 | $5.18 | $5.18 | $5.10 | $5.12 | $5.10 | 3,983,900 |
| 2021-11-17 | $5.08 | $5.20 | $5.07 | $5.19 | $5.17 | 4,319,900 |
| 2021-11-16 | $5.12 | $5.17 | $5.10 | $5.11 | $5.09 | 5,068,560 |
| 2021-11-15 | $5.10 | $5.13 | $5.06 | $5.12 | $5.10 | 4,900,470 |
| 2021-11-12 | $5.06 | $5.08 | $5.03 | $5.07 | $5.05 | 3,037,070 |
| 2021-11-11 | $5.05 | $5.09 | $5.03 | $5.07 | $5.05 | 3,408,000 |
| 2021-11-10 | $5.00 | $5.05 | $4.98 | $5.04 | $5.02 | 2,577,400 |
| 2021-11-09 | $5.02 | $5.03 | $4.99 | $5.03 | $5.01 | 2,589,700 |
| 2021-11-08 | $4.95 | $5.02 | $4.93 | $5.01 | $4.99 | 3,007,270 |
| 2021-11-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.94 | 5,077,830 |
| 2021-11-04 | $4.90 | $4.96 | $4.89 | $4.96 | $4.94 | 2,407,500 |
| 2021-11-03 | $4.88 | $4.90 | $4.85 | $4.89 | $4.87 | 1,730,200 |
| 2021-11-02 | $4.93 | $4.97 | $4.83 | $4.87 | $4.85 | 2,956,890 |
| 2021-11-01 | $4.94 | $4.97 | $4.90 | $4.95 | $4.93 | 2,454,200 |
| 2021-10-29 | $4.89 | $4.92 | $4.82 | $4.90 | $4.88 | 3,063,800 |
| 2021-10-28 | $4.82 | $4.85 | $4.79 | $4.82 | $4.80 | 2,663,800 |
| 2021-10-27 | $4.97 | $4.97 | $4.82 | $4.85 | $4.83 | 5,012,490 |
| 2021-10-26 | $4.97 | $5.00 | $4.92 | $4.94 | $4.92 | 2,784,500 |
| 2021-10-25 | $5.03 | $5.04 | $4.95 | $4.97 | $4.95 | 3,552,400 |
| 2021-10-22 | $5.05 | $5.09 | $5.02 | $5.04 | $5.02 | 3,066,420 |
| 2021-10-21 | $5.14 | $5.14 | $5.04 | $5.05 | $5.03 | 4,456,800 |
| 2021-10-20 | $5.12 | $5.12 | $5.07 | $5.09 | $5.07 | 4,273,820 |
| 2021-10-19 | $5.05 | $5.09 | $5.04 | $5.05 | $5.03 | 3,104,090 |
| 2021-10-18 | $5.02 | $5.07 | $4.99 | $5.06 | $5.04 | 2,870,000 |
| 2021-10-15 | $5.09 | $5.11 | $5.01 | $5.02 | $5.00 | 3,779,000 |
| 2021-10-14 | $5.07 | $5.13 | $5.02 | $5.11 | $5.09 | 3,992,420 |
| 2021-10-13 | $5.05 | $5.13 | $5.01 | $5.06 | $5.04 | 3,149,420 |
| 2021-10-12 | $5.12 | $5.12 | $4.99 | $5.09 | $5.07 | 5,208,200 |
| 2021-10-11 | $5.12 | $5.15 | $5.06 | $5.12 | $5.10 | 5,591,880 |
| 2021-10-08 | $5.00 | $5.15 | $5.00 | $5.13 | $5.11 | 8,357,600 |
| 2021-10-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.97 | 0 |
| 2021-10-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.97 | 0 |
| 2021-09-30 | $4.95 | $5.02 | $4.92 | $4.99 | $4.97 | 6,463,800 |
| 2021-09-29 | $5.07 | $5.07 | $4.88 | $4.91 | $4.89 | 9,828,540 |
| 2021-09-28 | $5.14 | $5.19 | $4.99 | $5.08 | $5.06 | 14,405,600 |
| 2021-09-27 | $5.36 | $5.44 | $5.09 | $5.15 | $5.13 | 21,369,110 |
| 2021-09-24 | $5.68 | $5.68 | $5.28 | $5.34 | $5.32 | 40,514,270 |
| 2021-09-23 | $5.25 | $5.75 | $5.23 | $5.75 | $5.73 | 44,331,590 |
| 2021-09-22 | $5.18 | $5.24 | $5.15 | $5.23 | $5.21 | 4,099,580 |
| 2021-09-21 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2021-09-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.23 | 0 |
| 2021-09-17 | $5.32 | $5.34 | $5.14 | $5.25 | $5.23 | 5,876,000 |
| 2021-09-16 | $5.38 | $5.46 | $5.31 | $5.32 | $5.30 | 9,076,500 |
| 2021-09-15 | $5.19 | $5.37 | $5.17 | $5.37 | $5.35 | 8,848,050 |
| 2021-09-14 | $5.32 | $5.35 | $5.18 | $5.20 | $5.18 | 6,014,900 |
| 2021-09-13 | $5.26 | $5.33 | $5.23 | $5.33 | $5.31 | 6,255,160 |
| 2021-09-10 | $5.35 | $5.44 | $5.26 | $5.26 | $5.24 | 8,682,010 |
| 2021-09-09 | $5.34 | $5.37 | $5.30 | $5.35 | $5.33 | 7,401,690 |
| 2021-09-08 | $5.24 | $5.37 | $5.22 | $5.35 | $5.33 | 9,949,740 |
| 2021-09-07 | $5.19 | $5.26 | $5.18 | $5.24 | $5.22 | 6,492,500 |
| 2021-09-06 | $5.12 | $5.23 | $5.10 | $5.20 | $5.18 | 7,188,500 |
| 2021-09-03 | $5.30 | $5.45 | $5.15 | $5.19 | $5.17 | 12,982,650 |
| 2021-09-02 | $5.13 | $5.14 | $5.07 | $5.13 | $5.11 | 4,092,240 |
| 2021-09-01 | $5.09 | $5.16 | $5.05 | $5.13 | $5.11 | 9,064,950 |
| 2021-08-31 | $5.00 | $5.26 | $5.00 | $5.16 | $5.14 | 11,115,100 |
| 2021-08-30 | $5.03 | $5.07 | $5.00 | $5.02 | $5.00 | 4,398,900 |
| 2021-08-27 | $5.02 | $5.05 | $5.01 | $5.04 | $5.02 | 4,124,000 |
| 2021-08-26 | $5.04 | $5.07 | $5.00 | $5.03 | $5.01 | 5,234,700 |
| 2021-08-25 | $5.03 | $5.06 | $4.98 | $5.05 | $5.03 | 5,309,000 |
| 2021-08-24 | $4.97 | $5.04 | $4.97 | $5.03 | $5.01 | 4,367,000 |
| 2021-08-23 | $4.93 | $5.00 | $4.93 | $4.98 | $4.96 | 3,939,920 |
| 2021-08-20 | $4.95 | $4.95 | $4.89 | $4.93 | $4.91 | 2,721,500 |
| 2021-08-19 | $5.00 | $5.00 | $4.95 | $4.95 | $4.93 | 2,648,100 |
| 2021-08-18 | $4.92 | $5.01 | $4.91 | $4.99 | $4.97 | 3,222,040 |
| 2021-08-17 | $5.02 | $5.02 | $4.92 | $4.92 | $4.90 | 3,705,600 |
| 2021-08-16 | $5.03 | $5.05 | $5.00 | $5.01 | $4.99 | 2,719,650 |
| 2021-08-13 | $4.97 | $5.05 | $4.95 | $5.03 | $5.01 | 4,326,740 |
| 2021-08-12 | $4.96 | $5.01 | $4.93 | $4.97 | $4.95 | 3,322,930 |
| 2021-08-11 | $4.96 | $4.99 | $4.92 | $4.96 | $4.94 | 4,251,670 |
| 2021-08-10 | $4.92 | $4.97 | $4.90 | $4.95 | $4.93 | 2,806,910 |
| 2021-08-09 | $4.84 | $4.94 | $4.84 | $4.91 | $4.89 | 3,097,340 |
| 2021-08-06 | $4.88 | $4.89 | $4.82 | $4.86 | $4.84 | 2,586,300 |
| 2021-08-05 | $4.92 | $4.92 | $4.85 | $4.87 | $4.85 | 2,673,240 |
| 2021-08-04 | $4.86 | $4.93 | $4.84 | $4.91 | $4.89 | 4,551,200 |
| 2021-08-03 | $4.85 | $4.90 | $4.84 | $4.86 | $4.84 | 3,297,200 |
| 2021-08-02 | $4.80 | $4.89 | $4.75 | $4.87 | $4.85 | 2,930,410 |
| 2021-07-30 | $4.74 | $4.80 | $4.72 | $4.80 | $4.78 | 2,512,300 |
| 2021-07-29 | $4.74 | $4.79 | $4.74 | $4.77 | $4.75 | 2,584,990 |
| 2021-07-28 | $4.84 | $4.86 | $4.68 | $4.72 | $4.70 | 5,042,640 |
| 2021-07-27 | $4.95 | $4.98 | $4.86 | $4.87 | $4.85 | 3,351,600 |
| 2021-07-26 | $5.05 | $5.05 | $4.91 | $4.95 | $4.93 | 4,791,300 |
| 2021-07-23 | $5.11 | $5.11 | $5.04 | $5.05 | $5.03 | 3,827,500 |
| 2021-07-22 | $5.09 | $5.16 | $5.06 | $5.12 | $5.10 | 3,968,200 |
| 2021-07-21 | $5.12 | $5.12 | $5.07 | $5.09 | $5.07 | 3,195,500 |
| 2021-07-20 | $5.06 | $5.07 | $5.00 | $5.05 | $5.03 | 3,793,800 |
| 2021-07-19 | $5.12 | $5.12 | $5.04 | $5.08 | $5.06 | 3,156,500 |
| 2021-07-16 | $5.10 | $5.20 | $5.06 | $5.12 | $5.10 | 5,088,910 |
| 2021-07-15 | $5.13 | $5.15 | $5.04 | $5.11 | $5.09 | 4,681,600 |
| 2021-07-14 | $5.22 | $5.22 | $5.13 | $5.14 | $5.12 | 3,624,400 |
| 2021-07-13 | $5.18 | $5.25 | $5.14 | $5.22 | $5.20 | 4,458,860 |
| 2021-07-12 | $5.16 | $5.21 | $5.16 | $5.18 | $5.16 | 4,506,960 |
| 2021-07-09 | $5.09 | $5.16 | $5.06 | $5.15 | $5.13 | 2,908,900 |
| 2021-07-08 | $5.14 | $5.19 | $5.05 | $5.09 | $5.07 | 3,300,100 |
| 2021-07-07 | $5.16 | $5.19 | $5.11 | $5.14 | $5.12 | 3,678,400 |
| 2021-07-06 | $5.14 | $5.20 | $5.10 | $5.18 | $5.16 | 3,601,000 |
| 2021-07-05 | $5.07 | $5.14 | $5.03 | $5.14 | $5.12 | 3,351,600 |
| 2021-07-02 | $5.08 | $5.08 | $5.02 | $5.05 | $5.03 | 3,216,000 |
| 2021-07-01 | $5.24 | $5.24 | $5.06 | $5.06 | $5.04 | 5,659,400 |
| 2021-06-30 | $5.22 | $5.26 | $5.20 | $5.23 | $5.21 | 2,735,300 |
| 2021-06-29 | $5.30 | $5.31 | $5.19 | $5.20 | $5.18 | 4,527,250 |
| 2021-06-28 | $5.30 | $5.31 | $5.27 | $5.31 | $5.29 | 2,916,900 |
| 2021-06-25 | $5.26 | $5.31 | $5.24 | $5.31 | $5.29 | 3,724,500 |
| 2021-06-24 | $5.31 | $5.31 | $5.24 | $5.28 | $5.26 | 3,111,700 |
| 2021-06-23 | $5.34 | $5.37 | $5.28 | $5.30 | $5.28 | 4,240,300 |
| 2021-06-22 | $5.32 | $5.39 | $5.28 | $5.35 | $5.33 | 5,410,480 |
| 2021-06-21 | $5.25 | $5.32 | $5.25 | $5.31 | $5.29 | 3,552,830 |
| 2021-06-18 | $5.24 | $5.32 | $5.18 | $5.28 | $5.26 | 5,185,200 |
| 2021-06-17 | $5.25 | $5.30 | $5.22 | $5.24 | $5.22 | 3,385,100 |
| 2021-06-16 | $5.32 | $5.34 | $5.22 | $5.27 | $5.25 | 4,238,500 |
| 2021-06-15 | $5.44 | $5.45 | $5.30 | $5.33 | $5.31 | 6,698,600 |
| 2021-06-14 | $5.43 | $5.43 | $5.43 | $5.43 | $5.41 | 0 |
| 2021-06-11 | $5.47 | $5.54 | $5.41 | $5.43 | $5.41 | 7,257,460 |
| 2021-06-10 | $5.48 | $5.51 | $5.43 | $5.46 | $5.44 | 5,361,900 |
| 2021-06-09 | $5.49 | $5.53 | $5.41 | $5.51 | $5.49 | 5,377,800 |
| 2021-06-08 | $5.57 | $5.57 | $5.48 | $5.50 | $5.48 | 6,522,900 |
| 2021-06-07 | $5.53 | $5.62 | $5.50 | $5.57 | $5.55 | 5,592,100 |
| 2021-06-04 | $5.61 | $5.62 | $5.55 | $5.56 | $5.54 | 6,488,200 |
| 2021-06-03 | $5.53 | $5.68 | $5.53 | $5.64 | $5.62 | 10,663,200 |
| 2021-06-02 | $5.60 | $5.65 | $5.52 | $5.55 | $5.53 | 7,207,740 |
| 2021-06-01 | $5.60 | $5.65 | $5.49 | $5.63 | $5.61 | 9,550,500 |
| 2021-05-31 | $5.59 | $5.68 | $5.55 | $5.64 | $5.60 | 8,424,710 |
| 2021-05-28 | $5.65 | $5.70 | $5.58 | $5.61 | $5.57 | 10,320,500 |
| 2021-05-27 | $5.72 | $5.73 | $5.65 | $5.69 | $5.65 | 15,322,800 |
| 2021-05-26 | $5.60 | $5.84 | $5.56 | $5.78 | $5.74 | 26,045,900 |
| 2021-05-25 | $5.57 | $5.70 | $5.50 | $5.61 | $5.57 | 15,067,300 |
| 2021-05-24 | $5.64 | $5.78 | $5.55 | $5.58 | $5.54 | 23,852,150 |
| 2021-05-21 | $5.35 | $5.60 | $5.34 | $5.55 | $5.51 | 16,737,900 |
| 2021-05-20 | $5.34 | $5.37 | $5.30 | $5.35 | $5.31 | 4,957,400 |
| 2021-05-19 | $5.44 | $5.44 | $5.35 | $5.36 | $5.32 | 4,284,900 |
| 2021-05-18 | $5.39 | $5.44 | $5.37 | $5.44 | $5.40 | 3,558,300 |
| 2021-05-17 | $5.51 | $5.51 | $5.35 | $5.42 | $5.38 | 6,096,100 |
| 2021-05-14 | $5.48 | $5.54 | $5.46 | $5.48 | $5.44 | 6,018,100 |
| 2021-05-13 | $5.50 | $5.55 | $5.45 | $5.50 | $5.46 | 6,120,100 |
| 2021-05-12 | $5.37 | $5.57 | $5.36 | $5.55 | $5.51 | 9,684,300 |
| 2021-05-11 | $5.48 | $5.48 | $5.37 | $5.41 | $5.37 | 6,639,670 |
| 2021-05-10 | $5.46 | $5.53 | $5.39 | $5.49 | $5.45 | 8,239,500 |
| 2021-05-07 | $5.32 | $5.50 | $5.29 | $5.45 | $5.41 | 9,026,600 |
| 2021-05-06 | $5.24 | $5.35 | $5.20 | $5.33 | $5.29 | 5,309,400 |
| 2021-05-05 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 0 |
| 2021-05-04 | $5.22 | $5.22 | $5.22 | $5.22 | $5.18 | 0 |
| 2021-04-30 | $5.34 | $5.39 | $5.17 | $5.22 | $5.18 | 7,452,900 |
| 2021-04-29 | $5.39 | $5.44 | $5.35 | $5.36 | $5.32 | 5,725,600 |
| 2021-04-28 | $5.37 | $5.42 | $5.34 | $5.40 | $5.36 | 6,769,600 |
| 2021-04-27 | $5.34 | $5.42 | $5.21 | $5.40 | $5.36 | 8,725,510 |
| 2021-04-26 | $5.34 | $5.40 | $5.30 | $5.34 | $5.30 | 5,368,610 |
| 2021-04-23 | $5.48 | $5.48 | $5.30 | $5.32 | $5.28 | 9,755,800 |
| 2021-04-22 | $5.59 | $5.63 | $5.47 | $5.48 | $5.44 | 10,578,440 |
| 2021-04-21 | $5.58 | $5.63 | $5.50 | $5.60 | $5.56 | 7,703,300 |
| 2021-04-20 | $5.62 | $5.71 | $5.55 | $5.59 | $5.55 | 9,462,600 |
| 2021-04-19 | $5.70 | $5.71 | $5.64 | $5.65 | $5.61 | 10,322,170 |
| 2021-04-16 | $5.53 | $5.68 | $5.53 | $5.63 | $5.59 | 10,159,400 |
| 2021-04-15 | $5.65 | $5.66 | $5.45 | $5.51 | $5.47 | 12,256,900 |
| 2021-04-14 | $5.56 | $5.70 | $5.55 | $5.65 | $5.61 | 11,092,600 |
| 2021-04-13 | $5.70 | $5.73 | $5.55 | $5.58 | $5.54 | 12,199,630 |
| 2021-04-12 | $5.92 | $5.95 | $5.65 | $5.68 | $5.64 | 16,393,700 |
| 2021-04-09 | $6.02 | $6.08 | $5.80 | $5.90 | $5.86 | 21,248,800 |
| 2021-04-08 | $6.12 | $6.15 | $6.00 | $6.07 | $6.02 | 19,587,900 |
| 2021-04-07 | $6.21 | $6.34 | $6.09 | $6.16 | $6.11 | 26,688,700 |
| 2021-04-06 | $6.08 | $6.35 | $6.06 | $6.23 | $6.18 | 26,991,200 |
| 2021-04-05 | $6.08 | $6.08 | $6.08 | $6.08 | $6.03 | 0 |
| 2021-04-02 | $6.00 | $6.28 | $5.91 | $6.08 | $6.03 | 28,906,030 |
| 2021-04-01 | $5.94 | $6.15 | $5.85 | $6.06 | $6.02 | 24,089,750 |
| 2021-03-31 | $5.95 | $6.10 | $5.88 | $5.93 | $5.89 | 21,073,000 |
| 2021-03-30 | $5.90 | $5.97 | $5.76 | $5.95 | $5.91 | 24,465,370 |
| 2021-03-29 | $5.61 | $6.00 | $5.58 | $5.90 | $5.86 | 33,277,410 |
| 2021-03-26 | $5.54 | $5.71 | $5.51 | $5.59 | $5.55 | 14,040,710 |
| 2021-03-25 | $5.50 | $5.59 | $5.35 | $5.55 | $5.51 | 15,525,150 |
| 2021-03-24 | $5.46 | $5.81 | $5.39 | $5.56 | $5.52 | 18,969,760 |
| 2021-03-23 | $5.95 | $6.14 | $5.55 | $5.58 | $5.54 | 26,725,100 |
| 2021-03-22 | $5.75 | $5.91 | $5.71 | $5.82 | $5.78 | 15,438,910 |
| 2021-03-19 | $5.84 | $5.91 | $5.68 | $5.76 | $5.72 | 20,103,500 |
| 2021-03-18 | $5.75 | $6.05 | $5.70 | $5.93 | $5.89 | 27,373,140 |
| 2021-03-17 | $5.70 | $5.92 | $5.64 | $5.78 | $5.74 | 20,153,200 |
| 2021-03-16 | $5.80 | $5.82 | $5.63 | $5.75 | $5.71 | 13,203,000 |
| 2021-03-15 | $5.71 | $5.91 | $5.71 | $5.80 | $5.76 | 18,634,900 |
| 2021-03-12 | $5.76 | $5.87 | $5.69 | $5.74 | $5.70 | 14,664,240 |
| 2021-03-11 | $5.45 | $5.96 | $5.45 | $5.80 | $5.76 | 26,139,300 |
| 2021-03-10 | $5.67 | $5.71 | $5.45 | $5.54 | $5.50 | 13,625,300 |
| 2021-03-09 | $5.52 | $5.92 | $5.21 | $5.68 | $5.64 | 31,924,090 |
| 2021-03-08 | $5.72 | $5.79 | $5.54 | $5.57 | $5.53 | 15,449,100 |
| 2021-03-05 | $5.63 | $5.74 | $5.53 | $5.71 | $5.67 | 17,715,400 |
| 2021-03-04 | $5.59 | $5.74 | $5.50 | $5.70 | $5.66 | 22,458,700 |
| 2021-03-03 | $5.60 | $5.67 | $5.51 | $5.63 | $5.59 | 13,773,800 |
| 2021-03-02 | $5.65 | $5.72 | $5.51 | $5.60 | $5.56 | 14,913,860 |
| 2021-03-01 | $5.50 | $5.76 | $5.48 | $5.68 | $5.64 | 23,751,400 |
| 2021-02-26 | $5.23 | $5.68 | $5.21 | $5.49 | $5.45 | 26,241,660 |
| 2021-02-25 | $5.56 | $5.58 | $5.31 | $5.31 | $5.27 | 10,897,400 |
| 2021-02-24 | $5.54 | $5.55 | $5.33 | $5.47 | $5.43 | 15,828,900 |
| 2021-02-23 | $5.40 | $5.55 | $5.30 | $5.50 | $5.46 | 20,221,350 |
| 2021-02-22 | $5.31 | $5.56 | $5.24 | $5.38 | $5.34 | 21,142,270 |
| 2021-02-19 | $5.17 | $5.35 | $5.14 | $5.29 | $5.25 | 12,003,910 |
| 2021-02-18 | $5.05 | $5.18 | $5.04 | $5.14 | $5.10 | 9,707,580 |
| 2021-02-17 | $4.99 | $4.99 | $4.99 | $4.99 | $4.95 | 0 |
| 2021-02-16 | $4.99 | $4.99 | $4.99 | $4.99 | $4.95 | 0 |
| 2021-02-15 | $4.99 | $4.99 | $4.99 | $4.99 | $4.95 | 0 |
| 2021-02-12 | $4.99 | $4.99 | $4.99 | $4.99 | $4.95 | 0 |
| 2021-02-11 | $4.99 | $4.99 | $4.99 | $4.99 | $4.95 | 0 |
| 2021-02-10 | $5.00 | $5.03 | $4.93 | $4.99 | $4.95 | 7,379,100 |
| 2021-02-09 | $4.90 | $5.02 | $4.86 | $4.97 | $4.93 | 8,379,650 |
| 2021-02-08 | $4.90 | $5.00 | $4.74 | $4.94 | $4.90 | 12,422,490 |
| 2021-02-05 | $5.15 | $5.19 | $4.89 | $4.90 | $4.86 | 18,046,810 |
| 2021-02-04 | $5.51 | $5.52 | $5.10 | $5.16 | $5.12 | 23,750,550 |
| 2021-02-03 | $5.68 | $5.68 | $5.41 | $5.54 | $5.50 | 24,885,600 |
| 2021-02-02 | $5.63 | $5.77 | $5.55 | $5.72 | $5.68 | 24,064,740 |
| 2021-02-01 | $5.81 | $5.83 | $5.52 | $5.76 | $5.72 | 29,818,710 |
| 2021-01-29 | $5.89 | $6.01 | $5.53 | $5.72 | $5.68 | 35,254,490 |
| 2021-01-28 | $6.20 | $6.32 | $5.89 | $5.94 | $5.90 | 56,571,430 |
| 2021-01-27 | $5.57 | $6.16 | $5.57 | $6.16 | $6.11 | 39,567,710 |
| 2021-01-26 | $5.80 | $5.80 | $5.49 | $5.60 | $5.56 | 42,439,350 |
| 2021-01-25 | $5.31 | $5.94 | $5.28 | $5.94 | $5.90 | 41,991,350 |
| 2021-01-22 | $5.57 | $5.75 | $5.40 | $5.40 | $5.36 | 27,497,230 |
| 2021-01-21 | $5.44 | $5.62 | $5.36 | $5.47 | $5.43 | 17,241,180 |
| 2021-01-20 | $5.50 | $5.52 | $5.33 | $5.49 | $5.45 | 18,339,950 |
| 2021-01-19 | $5.46 | $5.63 | $5.38 | $5.63 | $5.59 | 26,222,350 |
| 2021-01-18 | $5.35 | $5.61 | $5.33 | $5.50 | $5.46 | 21,162,550 |
| 2021-01-15 | $5.18 | $5.47 | $5.15 | $5.39 | $5.35 | 20,156,180 |
| 2021-01-14 | $5.13 | $5.28 | $4.99 | $5.23 | $5.19 | 14,709,660 |
| 2021-01-13 | $5.23 | $5.34 | $5.13 | $5.18 | $5.14 | 14,564,200 |
| 2021-01-12 | $5.02 | $5.50 | $4.90 | $5.31 | $5.27 | 19,759,700 |
| 2021-01-11 | $5.22 | $5.22 | $4.99 | $5.01 | $4.97 | 14,746,630 |
| 2021-01-08 | $5.22 | $5.42 | $5.16 | $5.28 | $5.24 | 17,219,630 |
| 2021-01-07 | $5.35 | $5.35 | $5.17 | $5.21 | $5.17 | 21,942,000 |
| 2021-01-06 | $5.04 | $5.57 | $5.03 | $5.44 | $5.40 | 34,666,630 |
| 2021-01-05 | $5.08 | $5.11 | $5.01 | $5.06 | $5.02 | 6,095,700 |
| 2021-01-04 | $5.01 | $5.10 | $4.98 | $5.08 | $5.04 | 9,538,240 |
| 2021-01-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.95 | 0 |
| 2020-12-31 | $4.90 | $5.02 | $4.90 | $4.99 | $4.95 | 8,155,800 |
| 2020-12-30 | $4.97 | $5.00 | $4.90 | $4.93 | $4.89 | 5,501,800 |
| 2020-12-29 | $4.90 | $5.00 | $4.88 | $4.96 | $4.92 | 6,086,600 |
| 2020-12-28 | $5.05 | $5.05 | $4.79 | $4.93 | $4.89 | 9,050,400 |
| 2020-12-25 | $4.97 | $5.09 | $4.94 | $5.02 | $4.98 | 10,086,330 |
| 2020-12-24 | $5.27 | $5.28 | $4.96 | $4.98 | $4.94 | 20,147,280 |
| 2020-12-23 | $5.43 | $5.47 | $5.24 | $5.28 | $5.24 | 19,680,720 |
| 2020-12-22 | $5.55 | $5.68 | $5.48 | $5.48 | $5.44 | 15,306,360 |
| 2020-12-21 | $5.65 | $5.70 | $5.49 | $5.62 | $5.58 | 18,514,750 |
| 2020-12-18 | $5.85 | $5.95 | $5.62 | $5.74 | $5.70 | 25,292,550 |
| 2020-12-17 | $5.72 | $5.87 | $5.61 | $5.85 | $5.81 | 22,110,060 |
| 2020-12-16 | $5.54 | $5.88 | $5.47 | $5.78 | $5.74 | 30,492,230 |
| 2020-12-15 | $5.63 | $5.66 | $5.47 | $5.55 | $5.51 | 15,345,990 |
| 2020-12-14 | $5.38 | $5.86 | $5.27 | $5.65 | $5.61 | 28,805,400 |
| 2020-12-11 | $5.57 | $5.61 | $5.29 | $5.45 | $5.41 | 26,968,450 |
| 2020-12-10 | $5.54 | $6.05 | $5.52 | $5.73 | $5.69 | 39,378,710 |
| 2020-12-09 | $5.34 | $5.65 | $5.31 | $5.50 | $5.46 | 24,114,700 |
| 2020-12-08 | $5.42 | $5.43 | $5.31 | $5.33 | $5.29 | 6,678,900 |
| 2020-12-07 | $5.41 | $5.48 | $5.37 | $5.42 | $5.38 | 12,028,100 |
| 2020-12-04 | $5.30 | $5.41 | $5.26 | $5.39 | $5.35 | 9,623,300 |
| 2020-12-03 | $5.35 | $5.37 | $5.26 | $5.28 | $5.24 | 6,022,600 |
| 2020-12-02 | $5.34 | $5.38 | $5.32 | $5.36 | $5.32 | 6,083,100 |
| 2020-12-01 | $5.34 | $5.40 | $5.31 | $5.35 | $5.31 | 9,327,000 |
| 2020-11-30 | $5.24 | $5.40 | $5.23 | $5.34 | $5.30 | 10,367,600 |
| 2020-11-27 | $5.23 | $5.26 | $5.15 | $5.25 | $5.21 | 6,533,200 |
| 2020-11-26 | $5.28 | $5.28 | $5.18 | $5.22 | $5.18 | 5,204,900 |
| 2020-11-25 | $5.35 | $5.40 | $5.25 | $5.25 | $5.21 | 8,728,200 |
| 2020-11-24 | $5.39 | $5.44 | $5.33 | $5.37 | $5.33 | 8,412,400 |
| 2020-11-23 | $5.33 | $5.44 | $5.27 | $5.41 | $5.37 | 13,794,800 |
| 2020-11-20 | $5.25 | $5.33 | $5.21 | $5.31 | $5.27 | 9,096,300 |
| 2020-11-19 | $5.28 | $5.35 | $5.22 | $5.23 | $5.19 | 9,828,700 |
| 2020-11-18 | $5.30 | $5.37 | $5.25 | $5.30 | $5.26 | 13,067,100 |
| 2020-11-17 | $5.32 | $5.36 | $5.25 | $5.34 | $5.30 | 11,298,300 |
| 2020-11-16 | $5.16 | $5.32 | $5.16 | $5.30 | $5.26 | 11,316,800 |
| 2020-11-13 | $5.12 | $5.21 | $5.10 | $5.15 | $5.11 | 7,568,000 |
| 2020-11-12 | $5.06 | $5.16 | $5.04 | $5.15 | $5.11 | 8,123,850 |
| 2020-11-11 | $5.05 | $5.11 | $5.01 | $5.03 | $4.99 | 5,331,000 |
| 2020-11-10 | $5.14 | $5.15 | $5.02 | $5.07 | $5.03 | 5,112,900 |
| 2020-11-09 | $5.08 | $5.15 | $5.08 | $5.11 | $5.07 | 7,950,600 |
| 2020-11-06 | $5.08 | $5.10 | $5.02 | $5.06 | $5.02 | 5,120,500 |
| 2020-11-05 | $4.97 | $5.09 | $4.95 | $5.07 | $5.03 | 7,798,700 |
| 2020-11-04 | $5.02 | $5.04 | $4.90 | $4.94 | $4.90 | 4,621,200 |
| 2020-11-03 | $4.93 | $5.02 | $4.93 | $5.01 | $4.97 | 4,376,100 |
| 2020-11-02 | $4.89 | $4.99 | $4.89 | $4.93 | $4.89 | 4,295,800 |
| 2020-10-30 | $5.05 | $5.07 | $4.85 | $4.89 | $4.85 | 6,663,510 |
| 2020-10-29 | $5.05 | $5.13 | $5.00 | $5.09 | $5.05 | 9,367,950 |
| 2020-10-28 | $4.96 | $5.02 | $4.88 | $5.01 | $4.97 | 4,307,600 |
| 2020-10-27 | $4.94 | $5.00 | $4.90 | $4.95 | $4.91 | 3,707,200 |
| 2020-10-26 | $5.01 | $5.02 | $4.92 | $4.97 | $4.93 | 3,723,600 |
| 2020-10-23 | $5.03 | $5.10 | $4.98 | $5.01 | $4.97 | 4,232,310 |
| 2020-10-22 | $5.02 | $5.09 | $4.98 | $5.04 | $5.00 | 4,549,120 |
| 2020-10-21 | $5.10 | $5.12 | $4.98 | $5.03 | $4.99 | 4,937,550 |
| 2020-10-20 | $5.03 | $5.10 | $4.98 | $5.09 | $5.05 | 4,464,150 |
| 2020-10-19 | $5.08 | $5.15 | $5.03 | $5.06 | $5.02 | 4,956,090 |
| 2020-10-16 | $5.15 | $5.15 | $5.03 | $5.09 | $5.05 | 7,529,150 |
| 2020-10-15 | $5.03 | $5.14 | $4.99 | $5.12 | $5.08 | 7,272,780 |
| 2020-10-14 | $5.11 | $5.11 | $5.02 | $5.07 | $5.03 | 4,347,500 |
| 2020-10-13 | $5.10 | $5.14 | $5.07 | $5.10 | $5.06 | 4,891,600 |
| 2020-10-12 | $5.02 | $5.15 | $5.00 | $5.14 | $5.10 | 6,082,780 |
| 2020-10-09 | $4.91 | $5.02 | $4.91 | $5.00 | $4.96 | 3,765,520 |
| 2020-10-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.83 | 0 |
| 2020-10-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.83 | 0 |
| 2020-10-06 | $4.87 | $4.87 | $4.87 | $4.87 | $4.83 | 0 |
| 2020-10-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.83 | 0 |
| 2020-10-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.83 | 0 |
| 2020-10-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.83 | 0 |
| 2020-09-30 | $4.90 | $4.93 | $4.82 | $4.87 | $4.83 | 3,081,100 |
| 2020-09-29 | $4.83 | $4.96 | $4.82 | $4.88 | $4.84 | 4,042,500 |
| 2020-09-28 | $4.94 | $4.94 | $4.81 | $4.82 | $4.78 | 4,143,910 |
| 2020-09-25 | $4.99 | $5.00 | $4.88 | $4.92 | $4.88 | 5,277,800 |
| 2020-09-24 | $5.14 | $5.17 | $4.94 | $4.96 | $4.92 | 9,062,700 |
| 2020-09-23 | $5.15 | $5.22 | $5.15 | $5.18 | $5.14 | 4,304,400 |
| 2020-09-22 | $5.18 | $5.21 | $5.13 | $5.15 | $5.11 | 5,546,400 |
| 2020-09-21 | $5.27 | $5.32 | $5.21 | $5.24 | $5.20 | 5,764,100 |
| 2020-09-18 | $5.20 | $5.27 | $5.13 | $5.26 | $5.22 | 6,004,900 |
| 2020-09-17 | $5.18 | $5.23 | $5.12 | $5.19 | $5.15 | 4,781,510 |
| 2020-09-16 | $5.24 | $5.30 | $5.13 | $5.17 | $5.13 | 5,725,810 |
| 2020-09-15 | $5.24 | $5.26 | $5.16 | $5.21 | $5.17 | 4,954,410 |
| 2020-09-14 | $5.21 | $5.28 | $5.15 | $5.24 | $5.20 | 6,250,510 |
| 2020-09-11 | $5.13 | $5.21 | $5.08 | $5.18 | $5.14 | 9,290,110 |
| 2020-09-10 | $5.58 | $5.69 | $5.19 | $5.20 | $5.16 | 18,155,450 |
| 2020-09-09 | $5.51 | $5.61 | $5.48 | $5.52 | $5.48 | 8,863,300 |
| 2020-09-08 | $5.49 | $5.58 | $5.43 | $5.58 | $5.54 | 7,811,300 |
| 2020-09-07 | $5.56 | $5.65 | $5.45 | $5.49 | $5.45 | 7,861,200 |
| 2020-09-04 | $5.57 | $5.58 | $5.42 | $5.55 | $5.51 | 6,773,570 |
| 2020-09-03 | $5.70 | $5.72 | $5.55 | $5.56 | $5.52 | 10,684,700 |
| 2020-09-02 | $5.55 | $5.72 | $5.54 | $5.66 | $5.62 | 16,935,800 |
| 2020-09-01 | $5.59 | $5.59 | $5.46 | $5.52 | $5.48 | 9,755,500 |
| 2020-08-31 | $5.54 | $5.75 | $5.50 | $5.60 | $5.56 | 15,973,000 |
| 2020-08-28 | $5.50 | $5.54 | $5.42 | $5.51 | $5.47 | 7,134,220 |
| 2020-08-27 | $5.44 | $5.51 | $5.36 | $5.49 | $5.45 | 8,124,000 |
| 2020-08-26 | $5.65 | $5.67 | $5.42 | $5.43 | $5.39 | 11,411,110 |
| 2020-08-25 | $5.61 | $5.66 | $5.52 | $5.65 | $5.61 | 10,880,130 |
| 2020-08-24 | $5.58 | $5.67 | $5.51 | $5.60 | $5.56 | 9,594,200 |
| 2020-08-21 | $5.51 | $5.59 | $5.49 | $5.55 | $5.51 | 6,596,920 |
| 2020-08-20 | $5.48 | $5.57 | $5.40 | $5.51 | $5.47 | 7,247,850 |
| 2020-08-19 | $5.54 | $5.57 | $5.48 | $5.50 | $5.46 | 7,204,510 |
| 2020-08-18 | $5.49 | $5.62 | $5.49 | $5.55 | $5.51 | 9,315,520 |
| 2020-08-17 | $5.41 | $5.53 | $5.40 | $5.51 | $5.47 | 7,301,910 |
| 2020-08-14 | $5.43 | $5.44 | $5.28 | $5.42 | $5.38 | 5,967,400 |
| 2020-08-13 | $5.38 | $5.47 | $5.37 | $5.43 | $5.39 | 6,029,920 |
| 2020-08-12 | $5.39 | $5.41 | $5.24 | $5.39 | $5.35 | 8,786,610 |
| 2020-08-11 | $5.60 | $5.63 | $5.39 | $5.41 | $5.37 | 11,424,630 |
| 2020-08-10 | $5.50 | $5.65 | $5.48 | $5.60 | $5.56 | 8,490,160 |
| 2020-08-07 | $5.69 | $5.70 | $5.44 | $5.56 | $5.52 | 14,042,640 |
| 2020-08-06 | $5.67 | $5.83 | $5.60 | $5.73 | $5.69 | 13,278,120 |
| 2020-08-05 | $5.82 | $5.84 | $5.62 | $5.70 | $5.66 | 17,651,150 |
| 2020-08-04 | $5.62 | $6.03 | $5.51 | $5.82 | $5.78 | 33,904,560 |
| 2020-08-03 | $5.40 | $5.56 | $5.40 | $5.55 | $5.51 | 10,587,600 |
| 2020-07-31 | $5.40 | $5.46 | $5.32 | $5.39 | $5.35 | 7,951,700 |
| 2020-07-30 | $5.41 | $5.45 | $5.37 | $5.40 | $5.36 | 8,185,560 |
| 2020-07-29 | $5.35 | $5.43 | $5.27 | $5.42 | $5.38 | 9,193,100 |
| 2020-07-28 | $5.34 | $5.44 | $5.28 | $5.37 | $5.33 | 7,986,000 |
| 2020-07-27 | $5.23 | $5.34 | $5.13 | $5.32 | $5.28 | 8,939,120 |
| 2020-07-24 | $5.50 | $5.50 | $5.21 | $5.22 | $5.18 | 10,484,900 |
| 2020-07-23 | $5.53 | $5.53 | $5.31 | $5.45 | $5.41 | 10,802,590 |
| 2020-07-22 | $5.65 | $5.66 | $5.51 | $5.53 | $5.49 | 12,923,610 |
| 2020-07-21 | $5.55 | $5.75 | $5.48 | $5.66 | $5.62 | 21,168,610 |
| 2020-07-20 | $5.18 | $5.64 | $5.17 | $5.55 | $5.51 | 18,937,610 |
| 2020-07-17 | $5.20 | $5.25 | $5.06 | $5.14 | $5.10 | 8,472,600 |
| 2020-07-16 | $5.36 | $5.48 | $5.14 | $5.16 | $5.12 | 14,365,500 |
| 2020-07-15 | $5.55 | $5.61 | $5.34 | $5.34 | $5.30 | 14,634,920 |
| 2020-07-14 | $5.64 | $5.65 | $5.45 | $5.55 | $5.51 | 17,717,500 |
| 2020-07-13 | $5.38 | $5.65 | $5.38 | $5.63 | $5.59 | 21,086,150 |
| 2020-07-10 | $5.53 | $5.65 | $5.36 | $5.40 | $5.36 | 21,147,850 |
| 2020-07-09 | $5.39 | $5.55 | $5.37 | $5.55 | $5.51 | 20,344,100 |
| 2020-07-08 | $5.36 | $5.49 | $5.33 | $5.41 | $5.37 | 19,973,130 |
| 2020-07-07 | $5.35 | $5.50 | $5.21 | $5.41 | $5.37 | 24,868,460 |
| 2020-07-06 | $5.12 | $5.29 | $5.08 | $5.27 | $5.23 | 16,466,820 |
| 2020-07-03 | $5.06 | $5.11 | $5.04 | $5.08 | $5.04 | 11,977,200 |
| 2020-07-02 | $4.96 | $5.07 | $4.93 | $5.05 | $5.01 | 13,029,230 |
| 2020-07-01 | $5.04 | $5.07 | $4.91 | $4.96 | $4.92 | 12,816,090 |
| 2020-06-30 | $5.06 | $5.12 | $5.00 | $5.06 | $5.02 | 12,228,630 |
| 2020-06-29 | $5.00 | $5.14 | $4.98 | $5.07 | $5.03 | 14,523,400 |
| 2020-06-26 | $5.03 | $5.03 | $5.03 | $5.03 | $4.99 | 0 |
| 2020-06-25 | $5.03 | $5.03 | $5.03 | $5.03 | $4.99 | 0 |
| 2020-06-24 | $4.92 | $5.10 | $4.86 | $5.03 | $4.99 | 15,595,750 |
| 2020-06-23 | $4.96 | $5.08 | $4.89 | $4.90 | $4.86 | 10,625,700 |
| 2020-06-22 | $4.87 | $5.05 | $4.84 | $4.98 | $4.94 | 13,155,430 |
| 2020-06-19 | $4.87 | $4.90 | $4.83 | $4.86 | $4.82 | 6,902,000 |
| 2020-06-18 | $4.88 | $4.93 | $4.82 | $4.89 | $4.85 | 7,634,710 |
| 2020-06-17 | $4.93 | $4.94 | $4.83 | $4.89 | $4.85 | 9,665,910 |
| 2020-06-16 | $4.92 | $4.98 | $4.88 | $4.94 | $4.90 | 11,158,530 |
| 2020-06-15 | $4.88 | $5.04 | $4.78 | $4.92 | $4.88 | 18,191,920 |
| 2020-06-12 | $4.78 | $4.97 | $4.73 | $4.88 | $4.84 | 15,659,500 |
| 2020-06-11 | $4.81 | $4.89 | $4.76 | $4.84 | $4.80 | 12,248,900 |
| 2020-06-10 | $4.70 | $4.83 | $4.65 | $4.83 | $4.79 | 12,670,800 |
| 2020-06-09 | $4.71 | $4.73 | $4.66 | $4.70 | $4.67 | 3,747,500 |
| 2020-06-08 | $4.75 | $4.77 | $4.68 | $4.69 | $4.65 | 5,240,100 |
| 2020-06-05 | $4.78 | $4.78 | $4.71 | $4.74 | $4.69 | 5,200,000 |
| 2020-06-04 | $4.75 | $4.78 | $4.69 | $4.76 | $4.71 | 7,188,700 |
| 2020-06-03 | $4.80 | $4.83 | $4.75 | $4.76 | $4.71 | 6,236,700 |
| 2020-06-02 | $4.77 | $4.82 | $4.74 | $4.79 | $4.74 | 5,963,200 |
| 2020-06-01 | $4.67 | $4.80 | $4.67 | $4.77 | $4.72 | 7,352,400 |
| 2020-05-29 | $4.64 | $4.69 | $4.62 | $4.65 | $4.61 | 3,261,900 |
| 2020-05-28 | $4.64 | $4.68 | $4.56 | $4.67 | $4.63 | 4,964,200 |
| 2020-05-27 | $4.67 | $4.68 | $4.61 | $4.64 | $4.60 | 3,574,700 |
| 2020-05-26 | $4.60 | $4.65 | $4.59 | $4.65 | $4.61 | 3,841,000 |
| 2020-05-25 | $4.53 | $4.62 | $4.53 | $4.58 | $4.54 | 3,362,270 |
| 2020-05-22 | $4.63 | $4.64 | $4.51 | $4.54 | $4.50 | 4,449,590 |
| 2020-05-21 | $4.63 | $4.67 | $4.60 | $4.63 | $4.59 | 3,688,500 |
| 2020-05-20 | $4.70 | $4.70 | $4.60 | $4.61 | $4.57 | 6,549,400 |
| 2020-05-19 | $4.70 | $4.72 | $4.67 | $4.70 | $4.66 | 4,349,900 |
| 2020-05-18 | $4.75 | $4.76 | $4.66 | $4.66 | $4.62 | 5,551,300 |
| 2020-05-15 | $4.80 | $4.80 | $4.73 | $4.74 | $4.69 | 5,788,400 |
| 2020-05-14 | $4.77 | $4.81 | $4.73 | $4.75 | $4.70 | 6,125,000 |
| 2020-05-13 | $4.82 | $4.83 | $4.73 | $4.82 | $4.77 | 9,452,500 |
| 2020-05-12 | $4.83 | $4.96 | $4.81 | $4.86 | $4.81 | 14,155,100 |
| 2020-05-11 | $4.81 | $4.87 | $4.77 | $4.82 | $4.77 | 11,948,690 |
| 2020-05-08 | $4.77 | $4.86 | $4.77 | $4.80 | $4.75 | 7,645,230 |
| 2020-05-07 | $4.80 | $4.86 | $4.76 | $4.77 | $4.72 | 9,093,630 |
| 2020-05-06 | $4.82 | $4.90 | $4.75 | $4.85 | $4.80 | 12,770,290 |
| 2020-05-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2020-05-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2020-05-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.76 | 0 |
| 2020-04-30 | $4.60 | $4.84 | $4.56 | $4.81 | $4.76 | 16,462,620 |
| 2020-04-29 | $4.67 | $4.68 | $4.45 | $4.63 | $4.59 | 18,484,520 |
| 2020-04-28 | $5.03 | $5.19 | $4.70 | $4.75 | $4.70 | 29,555,520 |
| 2020-04-27 | $4.52 | $4.88 | $4.45 | $4.72 | $4.68 | 17,666,770 |
| 2020-04-24 | $4.59 | $4.60 | $4.50 | $4.51 | $4.47 | 3,743,800 |
| 2020-04-23 | $4.60 | $4.62 | $4.55 | $4.59 | $4.55 | 3,854,890 |
| 2020-04-22 | $4.50 | $4.62 | $4.49 | $4.58 | $4.54 | 3,940,840 |
| 2020-04-21 | $4.62 | $4.64 | $4.50 | $4.55 | $4.51 | 5,433,600 |
| 2020-04-20 | $4.59 | $4.66 | $4.54 | $4.65 | $4.61 | 6,006,800 |
| 2020-04-17 | $4.68 | $4.68 | $4.56 | $4.58 | $4.54 | 5,864,680 |
| 2020-04-16 | $4.62 | $4.67 | $4.61 | $4.66 | $4.62 | 4,233,110 |
| 2020-04-15 | $4.76 | $4.77 | $4.63 | $4.66 | $4.62 | 8,542,700 |
| 2020-04-14 | $4.74 | $4.78 | $4.70 | $4.77 | $4.72 | 7,264,910 |
| 2020-04-13 | $4.76 | $4.78 | $4.64 | $4.72 | $4.68 | 8,295,190 |
| 2020-04-10 | $4.99 | $5.00 | $4.78 | $4.82 | $4.77 | 13,418,990 |
| 2020-04-09 | $4.83 | $5.04 | $4.81 | $4.94 | $4.89 | 22,721,850 |
| 2020-04-08 | $4.83 | $4.86 | $4.72 | $4.86 | $4.81 | 15,502,270 |
| 2020-04-07 | $4.73 | $4.88 | $4.65 | $4.85 | $4.80 | 23,162,990 |
| 2020-04-06 | $4.89 | $4.89 | $4.89 | $4.89 | $4.84 | 0 |
| 2020-04-03 | $4.70 | $4.94 | $4.56 | $4.89 | $4.84 | 29,655,830 |
| 2020-04-02 | $4.29 | $4.75 | $4.25 | $4.75 | $4.70 | 12,601,330 |
| 2020-04-01 | $4.32 | $4.39 | $4.30 | $4.32 | $4.28 | 4,260,130 |
| 2020-03-31 | $4.38 | $4.40 | $4.33 | $4.33 | $4.29 | 3,773,800 |
| 2020-03-30 | $4.48 | $4.49 | $4.30 | $4.36 | $4.32 | 7,685,400 |
| 2020-03-27 | $4.54 | $4.60 | $4.52 | $4.53 | $4.49 | 5,318,400 |
| 2020-03-26 | $4.54 | $4.58 | $4.48 | $4.51 | $4.47 | 5,853,500 |
| 2020-03-25 | $4.55 | $4.57 | $4.50 | $4.55 | $4.51 | 6,359,410 |
| 2020-03-24 | $4.43 | $4.47 | $4.37 | $4.47 | $4.43 | 4,772,400 |
| 2020-03-23 | $4.48 | $4.48 | $4.35 | $4.37 | $4.33 | 5,977,930 |
| 2020-03-20 | $4.50 | $4.56 | $4.46 | $4.55 | $4.51 | 5,562,000 |
| 2020-03-19 | $4.40 | $4.49 | $4.36 | $4.49 | $4.45 | 7,339,800 |
| 2020-03-18 | $4.60 | $4.66 | $4.40 | $4.42 | $4.38 | 9,001,900 |
| 2020-03-17 | $4.71 | $4.75 | $4.36 | $4.58 | $4.54 | 12,777,500 |
| 2020-03-16 | $4.81 | $4.98 | $4.67 | $4.68 | $4.64 | 17,449,700 |
| 2020-03-13 | $4.57 | $4.82 | $4.53 | $4.76 | $4.71 | 15,211,000 |
| 2020-03-12 | $5.01 | $5.04 | $4.85 | $4.90 | $4.85 | 12,367,900 |
| 2020-03-11 | $5.10 | $5.27 | $5.07 | $5.10 | $5.05 | 15,970,300 |
| 2020-03-10 | $4.95 | $5.15 | $4.81 | $5.15 | $5.10 | 22,121,800 |
| 2020-03-09 | $5.23 | $5.46 | $5.16 | $5.18 | $5.13 | 32,137,550 |
| 2020-03-06 | $5.07 | $5.17 | $5.04 | $5.13 | $5.08 | 15,940,750 |
| 2020-03-05 | $5.05 | $5.25 | $5.01 | $5.15 | $5.10 | 21,655,370 |
| 2020-03-04 | $4.90 | $5.02 | $4.86 | $5.02 | $4.97 | 9,447,350 |
| 2020-03-03 | $5.05 | $5.11 | $4.90 | $4.94 | $4.89 | 12,831,500 |
| 2020-03-02 | $4.79 | $5.15 | $4.77 | $4.98 | $4.93 | 18,531,900 |
| 2020-02-28 | $4.71 | $4.81 | $4.68 | $4.78 | $4.73 | 13,391,770 |
| 2020-02-27 | $5.01 | $5.19 | $4.93 | $4.95 | $4.90 | 21,467,300 |
| 2020-02-26 | $4.78 | $4.96 | $4.74 | $4.96 | $4.91 | 16,066,960 |
| 2020-02-25 | $4.83 | $4.95 | $4.70 | $4.85 | $4.80 | 14,553,100 |
| 2020-02-24 | $4.84 | $4.94 | $4.77 | $4.90 | $4.85 | 12,756,000 |
| 2020-02-21 | $4.85 | $4.90 | $4.82 | $4.84 | $4.79 | 11,365,100 |
| 2020-02-20 | $4.81 | $4.87 | $4.73 | $4.87 | $4.82 | 10,696,900 |
| 2020-02-19 | $4.81 | $4.86 | $4.71 | $4.79 | $4.74 | 9,114,700 |
| 2020-02-18 | $4.71 | $4.83 | $4.68 | $4.79 | $4.74 | 9,843,700 |
| 2020-02-17 | $4.56 | $4.72 | $4.55 | $4.67 | $4.63 | 9,121,900 |
| 2020-02-14 | $4.52 | $4.62 | $4.49 | $4.53 | $4.49 | 6,560,200 |
| 2020-02-13 | $4.63 | $4.68 | $4.53 | $4.54 | $4.50 | 6,190,540 |
| 2020-02-12 | $4.54 | $4.65 | $4.52 | $4.63 | $4.59 | 7,693,100 |
| 2020-02-11 | $4.58 | $4.64 | $4.52 | $4.59 | $4.55 | 7,372,900 |
| 2020-02-10 | $4.49 | $4.61 | $4.40 | $4.60 | $4.56 | 8,145,300 |
| 2020-02-07 | $4.40 | $4.53 | $4.36 | $4.51 | $4.47 | 9,986,800 |
| 2020-02-06 | $4.35 | $4.43 | $4.28 | $4.41 | $4.37 | 9,547,850 |
| 2020-02-05 | $4.21 | $4.40 | $4.21 | $4.30 | $4.26 | 10,493,200 |
| 2020-02-04 | $3.95 | $4.28 | $3.95 | $4.22 | $4.18 | 12,411,610 |
| 2020-02-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.33 | 1,421,800 |
| 2020-01-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 0 |
| 2020-01-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 0 |
| 2020-01-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 0 |
| 2020-01-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 0 |
| 2020-01-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 0 |
| 2020-01-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.80 | 0 |
| 2020-01-23 | $5.04 | $5.04 | $4.81 | $4.85 | $4.80 | 7,591,200 |
| 2020-01-22 | $5.00 | $5.08 | $4.88 | $5.04 | $4.99 | 7,808,400 |
| 2020-01-21 | $5.17 | $5.17 | $5.00 | $5.00 | $4.95 | 9,550,200 |
| 2020-01-20 | $5.18 | $5.28 | $5.15 | $5.19 | $5.14 | 7,763,630 |
| 2020-01-17 | $5.28 | $5.36 | $5.12 | $5.16 | $5.11 | 11,976,070 |
| 2020-01-16 | $5.40 | $5.42 | $5.26 | $5.28 | $5.23 | 16,270,600 |
| 2020-01-15 | $5.35 | $5.58 | $5.33 | $5.46 | $5.41 | 30,469,800 |
| 2020-01-14 | $5.36 | $5.37 | $5.28 | $5.31 | $5.26 | 11,793,900 |
| 2020-01-13 | $5.27 | $5.31 | $5.18 | $5.31 | $5.26 | 9,286,110 |
| 2020-01-10 | $5.38 | $5.40 | $5.26 | $5.29 | $5.24 | 12,656,900 |
| 2020-01-09 | $5.41 | $5.43 | $5.33 | $5.38 | $5.33 | 13,800,240 |
| 2020-01-08 | $5.46 | $5.48 | $5.36 | $5.36 | $5.31 | 23,455,030 |
| 2020-01-07 | $5.45 | $5.67 | $5.45 | $5.60 | $5.55 | 33,009,700 |
| 2020-01-06 | $5.40 | $5.56 | $5.35 | $5.50 | $5.45 | 33,209,010 |
| 2020-01-03 | $5.80 | $5.93 | $5.55 | $5.63 | $5.58 | 55,150,620 |
| 2020-01-02 | $6.38 | $6.38 | $5.88 | $6.04 | $5.98 | 79,265,210 |
| 2020-01-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.74 | 0 |
| 2019-12-31 | $5.59 | $5.80 | $5.50 | $5.80 | $5.74 | 16,619,150 |
| 2019-12-30 | $4.84 | $5.27 | $4.73 | $5.27 | $5.22 | 19,181,200 |
| 2019-12-27 | $4.90 | $4.91 | $4.77 | $4.79 | $4.74 | 6,944,600 |
| 2019-12-26 | $4.83 | $5.00 | $4.80 | $4.90 | $4.85 | 12,844,010 |
| 2019-12-25 | $4.83 | $4.91 | $4.73 | $4.88 | $4.83 | 8,558,800 |
| 2019-12-24 | $4.68 | $4.81 | $4.63 | $4.79 | $4.74 | 8,699,030 |
| 2019-12-23 | $4.79 | $4.84 | $4.61 | $4.61 | $4.57 | 9,142,950 |
| 2019-12-20 | $4.80 | $5.11 | $4.73 | $4.80 | $4.75 | 13,522,100 |
| 2019-12-19 | $4.79 | $4.80 | $4.72 | $4.80 | $4.75 | 4,791,100 |
| 2019-12-18 | $4.72 | $4.82 | $4.70 | $4.75 | $4.70 | 6,526,600 |
| 2019-12-17 | $4.69 | $4.78 | $4.66 | $4.72 | $4.68 | 8,092,660 |
| 2019-12-16 | $4.62 | $4.67 | $4.58 | $4.67 | $4.63 | 5,864,900 |
| 2019-12-13 | $4.52 | $4.62 | $4.52 | $4.62 | $4.58 | 4,862,900 |
| 2019-12-12 | $4.54 | $4.57 | $4.49 | $4.49 | $4.45 | 2,452,800 |
| 2019-12-11 | $4.57 | $4.59 | $4.53 | $4.54 | $4.50 | 2,253,200 |
| 2019-12-10 | $4.56 | $4.59 | $4.51 | $4.57 | $4.53 | 3,136,400 |
| 2019-12-09 | $4.61 | $4.65 | $4.53 | $4.58 | $4.54 | 3,661,600 |
| 2019-12-06 | $4.63 | $4.65 | $4.58 | $4.61 | $4.57 | 3,224,800 |
| 2019-12-05 | $4.57 | $4.67 | $4.57 | $4.63 | $4.59 | 4,197,100 |
| 2019-12-04 | $4.60 | $4.64 | $4.58 | $4.60 | $4.56 | 2,608,300 |
| 2019-12-03 | $4.48 | $4.63 | $4.48 | $4.62 | $4.58 | 3,310,900 |
| 2019-12-02 | $4.57 | $4.61 | $4.52 | $4.55 | $4.51 | 2,989,380 |
| 2019-11-29 | $4.52 | $4.56 | $4.49 | $4.55 | $4.51 | 3,483,630 |
| 2019-11-28 | $4.46 | $4.59 | $4.44 | $4.52 | $4.48 | 6,278,800 |
| 2019-11-27 | $4.50 | $4.51 | $4.40 | $4.46 | $4.42 | 2,835,800 |
| 2019-11-26 | $4.48 | $4.53 | $4.47 | $4.49 | $4.45 | 3,023,520 |
| 2019-11-25 | $4.48 | $4.50 | $4.41 | $4.47 | $4.43 | 2,836,620 |
| 2019-11-22 | $4.52 | $4.57 | $4.45 | $4.48 | $4.44 | 3,452,900 |
| 2019-11-21 | $4.44 | $4.55 | $4.42 | $4.54 | $4.50 | 4,112,900 |
| 2019-11-20 | $4.46 | $4.51 | $4.40 | $4.46 | $4.42 | 2,945,700 |
| 2019-11-19 | $4.35 | $4.46 | $4.33 | $4.45 | $4.41 | 3,694,540 |
| 2019-11-18 | $4.31 | $4.36 | $4.29 | $4.35 | $4.31 | 2,357,600 |
| 2019-11-15 | $4.41 | $4.42 | $4.33 | $4.33 | $4.29 | 2,797,920 |
| 2019-11-14 | $4.43 | $4.45 | $4.37 | $4.41 | $4.37 | 2,962,100 |
| 2019-11-13 | $4.46 | $4.47 | $4.38 | $4.41 | $4.37 | 3,603,990 |
| 2019-11-12 | $4.47 | $4.50 | $4.38 | $4.46 | $4.42 | 4,081,700 |
| 2019-11-11 | $4.55 | $4.66 | $4.43 | $4.47 | $4.43 | 5,976,510 |
| 2019-11-08 | $4.54 | $4.68 | $4.54 | $4.66 | $4.62 | 7,194,290 |
| 2019-11-07 | $4.50 | $4.56 | $4.47 | $4.53 | $4.49 | 3,461,640 |
| 2019-11-06 | $4.69 | $4.69 | $4.49 | $4.52 | $4.48 | 5,509,700 |
| 2019-11-05 | $4.67 | $4.70 | $4.57 | $4.63 | $4.59 | 4,203,000 |
| 2019-11-04 | $4.70 | $4.76 | $4.66 | $4.67 | $4.63 | 3,918,920 |
| 2019-11-01 | $4.58 | $4.73 | $4.55 | $4.72 | $4.68 | 5,151,540 |
| 2019-10-31 | $4.69 | $4.75 | $4.58 | $4.59 | $4.55 | 5,133,630 |
| 2019-10-30 | $4.74 | $4.84 | $4.66 | $4.70 | $4.66 | 6,265,200 |
| 2019-10-29 | $4.89 | $4.93 | $4.75 | $4.76 | $4.71 | 6,257,790 |
| 2019-10-28 | $4.86 | $4.97 | $4.72 | $4.92 | $4.87 | 9,599,960 |
| 2019-10-25 | $4.79 | $4.97 | $4.68 | $4.89 | $4.84 | 12,083,000 |
| 2019-10-24 | $4.75 | $4.93 | $4.71 | $4.79 | $4.74 | 7,658,510 |
| 2019-10-23 | $4.79 | $4.86 | $4.74 | $4.78 | $4.73 | 4,275,590 |
| 2019-10-22 | $4.67 | $4.83 | $4.67 | $4.81 | $4.76 | 4,408,120 |
| 2019-10-21 | $4.68 | $4.75 | $4.51 | $4.72 | $4.68 | 3,878,280 |
| 2019-10-18 | $4.76 | $4.83 | $4.67 | $4.67 | $4.63 | 5,080,400 |
| 2019-10-17 | $4.82 | $4.82 | $4.68 | $4.74 | $4.69 | 5,394,500 |
| 2019-10-16 | $4.88 | $4.90 | $4.79 | $4.84 | $4.79 | 5,087,000 |
| 2019-10-15 | $4.90 | $4.93 | $4.83 | $4.84 | $4.79 | 7,155,990 |
| 2019-10-14 | $4.81 | $5.10 | $4.77 | $4.94 | $4.89 | 11,650,150 |
| 2019-10-11 | $4.74 | $4.83 | $4.65 | $4.77 | $4.72 | 7,927,030 |
| 2019-10-10 | $4.58 | $4.90 | $4.58 | $4.74 | $4.69 | 8,705,460 |
| 2019-10-09 | $4.54 | $4.62 | $4.48 | $4.62 | $4.58 | 3,892,410 |
| 2019-10-08 | $4.53 | $4.62 | $4.53 | $4.56 | $4.52 | 3,122,500 |
| 2019-10-07 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2019-10-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2019-10-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2019-10-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2019-10-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2019-09-30 | $4.60 | $4.63 | $4.52 | $4.53 | $4.49 | 2,403,570 |
| 2019-09-27 | $4.46 | $4.63 | $4.45 | $4.60 | $4.56 | 7,086,600 |
| 2019-09-26 | $4.65 | $4.71 | $4.47 | $4.48 | $4.44 | 7,430,300 |
| 2019-09-25 | $4.78 | $4.78 | $4.65 | $4.65 | $4.61 | 6,706,030 |
| 2019-09-24 | $4.81 | $4.86 | $4.75 | $4.79 | $4.74 | 5,126,090 |
| 2019-09-23 | $4.89 | $4.91 | $4.70 | $4.79 | $4.74 | 5,714,390 |
| 2019-09-20 | $4.95 | $4.96 | $4.88 | $4.90 | $4.85 | 4,802,400 |
| 2019-09-19 | $4.96 | $4.96 | $4.84 | $4.94 | $4.89 | 4,301,100 |
| 2019-09-18 | $4.90 | $4.99 | $4.88 | $4.91 | $4.86 | 5,940,710 |
| 2019-09-17 | $5.09 | $5.09 | $4.84 | $4.90 | $4.85 | 9,127,630 |
| 2019-09-16 | $5.12 | $5.15 | $5.05 | $5.10 | $5.05 | 7,319,250 |
| 2019-09-13 | $5.13 | $5.13 | $5.13 | $5.13 | $5.08 | 0 |
| 2019-09-12 | $5.07 | $5.18 | $4.98 | $5.13 | $5.08 | 11,665,920 |
| 2019-09-11 | $5.11 | $5.33 | $5.03 | $5.05 | $5.00 | 15,973,040 |
| 2019-09-10 | $5.01 | $5.05 | $4.95 | $5.04 | $4.99 | 7,197,590 |
| 2019-09-09 | $4.97 | $5.02 | $4.91 | $5.01 | $4.96 | 8,386,700 |
| 2019-09-06 | $4.93 | $4.97 | $4.85 | $4.91 | $4.86 | 6,956,940 |
| 2019-09-05 | $4.86 | $4.95 | $4.84 | $4.87 | $4.82 | 9,133,760 |
| 2019-09-04 | $4.82 | $4.86 | $4.78 | $4.83 | $4.78 | 6,791,560 |
| 2019-09-03 | $4.85 | $4.86 | $4.77 | $4.81 | $4.76 | 5,378,700 |
| 2019-09-02 | $4.66 | $4.83 | $4.62 | $4.83 | $4.78 | 6,809,750 |
| 2019-08-30 | $4.81 | $4.88 | $4.60 | $4.66 | $4.62 | 7,848,000 |
| 2019-08-29 | $4.80 | $4.85 | $4.75 | $4.75 | $4.70 | 6,498,770 |
| 2019-08-28 | $4.72 | $4.85 | $4.72 | $4.81 | $4.76 | 6,225,500 |
| 2019-08-27 | $4.67 | $4.81 | $4.67 | $4.78 | $4.73 | 6,523,800 |
| 2019-08-26 | $4.64 | $4.73 | $4.54 | $4.72 | $4.68 | 7,227,100 |
| 2019-08-23 | $4.82 | $4.87 | $4.76 | $4.78 | $4.73 | 8,221,440 |
| 2019-08-22 | $4.95 | $4.99 | $4.79 | $4.83 | $4.78 | 11,622,230 |
| 2019-08-21 | $4.70 | $5.09 | $4.68 | $4.94 | $4.89 | 21,699,680 |
| 2019-08-20 | $4.70 | $4.85 | $4.66 | $4.70 | $4.66 | 8,867,720 |
| 2019-08-19 | $4.50 | $4.67 | $4.49 | $4.66 | $4.62 | 8,045,940 |
| 2019-08-16 | $4.55 | $4.56 | $4.50 | $4.51 | $4.47 | 5,436,800 |
| 2019-08-15 | $4.41 | $4.65 | $4.30 | $4.55 | $4.51 | 5,783,760 |
| 2019-08-14 | $4.57 | $4.61 | $4.49 | $4.52 | $4.48 | 4,674,060 |
| 2019-08-13 | $4.57 | $4.57 | $4.46 | $4.49 | $4.45 | 4,786,060 |
| 2019-08-12 | $4.53 | $4.61 | $4.48 | $4.61 | $4.57 | 4,903,210 |
| 2019-08-09 | $4.59 | $4.70 | $4.53 | $4.59 | $4.55 | 7,214,500 |
| 2019-08-08 | $4.61 | $4.63 | $4.54 | $4.55 | $4.51 | 5,122,510 |
| 2019-08-07 | $4.50 | $4.63 | $4.48 | $4.57 | $4.53 | 8,207,570 |
| 2019-08-06 | $4.60 | $4.60 | $4.27 | $4.46 | $4.42 | 10,946,700 |
| 2019-08-05 | $4.77 | $4.86 | $4.71 | $4.72 | $4.68 | 4,292,400 |
| 2019-08-02 | $4.86 | $4.89 | $4.77 | $4.82 | $4.77 | 5,859,900 |
| 2019-08-01 | $5.02 | $5.06 | $4.95 | $4.98 | $4.93 | 4,280,800 |
| 2019-07-31 | $5.10 | $5.13 | $5.00 | $5.04 | $4.99 | 4,879,400 |
| 2019-07-30 | $5.09 | $5.17 | $5.08 | $5.13 | $5.08 | 3,732,250 |
| 2019-07-29 | $5.15 | $5.15 | $5.06 | $5.08 | $5.03 | 3,430,200 |
| 2019-07-26 | $5.14 | $5.20 | $5.09 | $5.12 | $5.07 | 3,575,400 |
| 2019-07-25 | $5.16 | $5.18 | $5.12 | $5.16 | $5.11 | 3,742,070 |
| 2019-07-24 | $5.10 | $5.19 | $5.09 | $5.15 | $5.10 | 5,327,820 |
| 2019-07-23 | $5.06 | $5.10 | $5.02 | $5.07 | $5.02 | 3,538,100 |
| 2019-07-22 | $5.31 | $5.34 | $4.91 | $5.04 | $4.99 | 7,587,790 |
| 2019-07-19 | $5.28 | $5.35 | $5.27 | $5.31 | $5.26 | 3,439,400 |
| 2019-07-18 | $5.35 | $5.36 | $5.24 | $5.24 | $5.19 | 4,928,600 |
| 2019-07-17 | $5.38 | $5.46 | $5.37 | $5.41 | $5.36 | 4,705,510 |
| 2019-07-16 | $5.41 | $5.44 | $5.38 | $5.40 | $5.35 | 3,219,120 |
| 2019-07-15 | $5.35 | $5.43 | $5.25 | $5.41 | $5.36 | 4,797,700 |
| 2019-07-12 | $5.35 | $5.42 | $5.28 | $5.35 | $5.30 | 4,380,220 |
| 2019-07-11 | $5.34 | $5.42 | $5.30 | $5.35 | $5.30 | 3,714,500 |
| 2019-07-10 | $5.43 | $5.44 | $5.31 | $5.32 | $5.27 | 4,420,100 |
| 2019-07-09 | $5.40 | $5.45 | $5.34 | $5.42 | $5.37 | 4,665,980 |
| 2019-07-08 | $5.65 | $5.65 | $5.42 | $5.43 | $5.38 | 8,443,800 |
| 2019-07-05 | $5.65 | $5.69 | $5.57 | $5.65 | $5.60 | 5,773,090 |
| 2019-07-04 | $5.68 | $5.75 | $5.63 | $5.65 | $5.60 | 5,005,900 |
| 2019-07-03 | $5.80 | $5.85 | $5.67 | $5.68 | $5.63 | 6,710,880 |
| 2019-07-02 | $5.83 | $5.93 | $5.78 | $5.83 | $5.77 | 8,080,100 |
| 2019-07-01 | $5.95 | $5.95 | $5.73 | $5.82 | $5.76 | 10,642,300 |
| 2019-06-28 | $5.77 | $5.77 | $5.53 | $5.58 | $5.53 | 8,669,700 |
| 2019-06-27 | $5.76 | $5.84 | $5.73 | $5.76 | $5.71 | 6,727,570 |
| 2019-06-26 | $5.81 | $5.87 | $5.70 | $5.75 | $5.70 | 7,404,380 |
| 2019-06-25 | $5.98 | $5.98 | $5.70 | $5.86 | $5.80 | 10,444,600 |
| 2019-06-24 | $6.00 | $6.01 | $5.85 | $5.95 | $5.89 | 11,081,320 |
| 2019-06-21 | $5.96 | $6.08 | $5.83 | $5.94 | $5.88 | 15,797,250 |
| 2019-06-20 | $5.63 | $5.82 | $5.63 | $5.79 | $5.73 | 10,937,540 |
| 2019-06-19 | $5.67 | $5.80 | $5.62 | $5.64 | $5.59 | 10,725,560 |
| 2019-06-18 | $5.64 | $5.67 | $5.51 | $5.53 | $5.48 | 7,764,400 |
| 2019-06-17 | $5.82 | $5.89 | $5.55 | $5.65 | $5.60 | 14,439,890 |
| 2019-06-14 | $5.97 | $6.23 | $5.76 | $5.90 | $5.84 | 18,683,330 |
| 2019-06-13 | $5.81 | $5.99 | $5.81 | $5.91 | $5.85 | 14,091,210 |
| 2019-06-12 | $5.94 | $6.05 | $5.81 | $5.88 | $5.82 | 18,460,500 |
| 2019-06-11 | $5.47 | $5.93 | $5.39 | $5.76 | $5.71 | 14,779,440 |
| 2019-06-10 | $5.29 | $5.44 | $5.25 | $5.40 | $5.35 | 6,165,190 |
| 2019-06-07 | $5.29 | $5.29 | $5.29 | $5.29 | $5.24 | 0 |
| 2019-06-06 | $5.64 | $5.69 | $5.26 | $5.29 | $5.24 | 11,085,520 |
| 2019-06-05 | $5.65 | $5.76 | $5.59 | $5.66 | $5.61 | 8,784,930 |
| 2019-06-04 | $5.84 | $5.85 | $5.56 | $5.59 | $5.54 | 10,476,840 |
| 2019-06-03 | $5.92 | $6.00 | $5.81 | $5.83 | $5.77 | 9,135,690 |
| 2019-05-31 | $6.01 | $6.10 | $5.90 | $5.92 | $5.86 | 12,215,170 |
| 2019-05-30 | $5.96 | $6.16 | $5.91 | $6.04 | $5.98 | 15,135,900 |
| 2019-05-29 | $5.99 | $6.09 | $5.90 | $5.96 | $5.90 | 13,988,500 |
| 2019-05-28 | $6.04 | $6.26 | $6.00 | $6.04 | $5.98 | 23,155,700 |
| 2019-05-27 | $5.76 | $5.93 | $5.68 | $5.92 | $5.86 | 13,375,270 |
| 2019-05-24 | $6.00 | $6.08 | $5.61 | $5.77 | $5.72 | 18,549,970 |
| 2019-05-23 | $5.85 | $6.26 | $5.67 | $6.10 | $6.04 | 32,690,640 |
| 2019-05-22 | $5.90 | $5.94 | $5.72 | $5.87 | $5.81 | 11,149,800 |
| 2019-05-21 | $5.65 | $5.93 | $5.63 | $5.87 | $5.81 | 14,544,220 |
| 2019-05-20 | $5.76 | $5.77 | $5.38 | $5.66 | $5.61 | 11,896,150 |
| 2019-05-17 | $6.00 | $6.08 | $5.70 | $5.73 | $5.68 | 16,570,800 |
| 2019-05-16 | $5.98 | $6.25 | $5.92 | $6.06 | $6.00 | 19,842,480 |
| 2019-05-15 | $6.06 | $6.15 | $5.91 | $6.01 | $5.95 | 16,534,180 |
| 2019-05-14 | $5.82 | $6.25 | $5.75 | $5.95 | $5.89 | 25,050,470 |
| 2019-05-13 | $5.59 | $6.25 | $5.54 | $6.00 | $5.94 | 28,065,710 |
| 2019-05-10 | $5.50 | $5.70 | $5.36 | $5.68 | $5.63 | 18,269,010 |
| 2019-05-09 | $5.43 | $5.59 | $5.39 | $5.45 | $5.40 | 10,895,300 |
| 2019-05-08 | $5.39 | $5.68 | $5.26 | $5.51 | $5.46 | 18,965,400 |
| 2019-05-07 | $5.60 | $5.70 | $5.37 | $5.55 | $5.50 | 14,341,200 |
| 2019-05-06 | $5.85 | $5.85 | $5.55 | $5.55 | $5.50 | 17,953,400 |
| 2019-05-03 | $6.17 | $6.17 | $6.17 | $6.17 | $6.11 | 0 |
| 2019-05-02 | $6.17 | $6.17 | $6.17 | $6.17 | $6.11 | 0 |
| 2019-05-01 | $6.17 | $6.17 | $6.17 | $6.17 | $6.11 | 0 |
| 2019-04-30 | $5.97 | $6.38 | $5.94 | $6.17 | $6.11 | 16,051,200 |
| 2019-04-29 | $6.70 | $6.75 | $6.20 | $6.20 | $6.14 | 26,698,810 |
| 2019-04-26 | $7.20 | $7.28 | $6.88 | $6.89 | $6.82 | 41,265,270 |
| 2019-04-25 | $7.42 | $8.03 | $7.38 | $7.64 | $7.57 | 51,786,680 |
| 2019-04-24 | $7.69 | $7.78 | $7.25 | $7.51 | $7.44 | 56,070,130 |
| 2019-04-23 | $7.00 | $7.81 | $6.95 | $7.81 | $7.74 | 72,434,760 |
| 2019-04-22 | $7.03 | $7.24 | $6.97 | $7.10 | $7.03 | 19,325,400 |
| 2019-04-19 | $7.02 | $7.05 | $6.78 | $6.97 | $6.90 | 16,392,070 |
| 2019-04-18 | $7.14 | $7.22 | $6.98 | $6.99 | $6.92 | 14,799,400 |
| 2019-04-17 | $7.21 | $7.29 | $7.16 | $7.17 | $7.10 | 17,018,300 |
| 2019-04-16 | $7.30 | $7.30 | $6.96 | $7.21 | $7.14 | 15,703,900 |
| 2019-04-15 | $7.20 | $7.36 | $7.10 | $7.20 | $7.13 | 18,424,500 |
| 2019-04-12 | $7.17 | $7.23 | $6.93 | $7.06 | $6.99 | 12,735,600 |
| 2019-04-11 | $7.26 | $7.37 | $7.16 | $7.17 | $7.10 | 12,883,010 |
| 2019-04-10 | $7.20 | $7.44 | $7.15 | $7.28 | $7.21 | 20,426,000 |
| 2019-04-09 | $7.20 | $7.42 | $7.15 | $7.38 | $7.31 | 19,855,600 |
| 2019-04-08 | $7.53 | $7.59 | $7.05 | $7.16 | $7.09 | 22,880,480 |
| 2019-04-05 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 0 |
| 2019-04-04 | $7.52 | $7.76 | $7.46 | $7.50 | $7.43 | 26,697,600 |
| 2019-04-03 | $7.30 | $7.63 | $7.22 | $7.53 | $7.46 | 27,685,480 |
| 2019-04-02 | $7.40 | $7.59 | $7.27 | $7.36 | $7.29 | 24,352,700 |
| 2019-04-01 | $7.23 | $7.47 | $7.16 | $7.38 | $7.31 | 24,182,200 |
| 2019-03-29 | $7.05 | $7.25 | $6.72 | $7.21 | $7.14 | 26,382,370 |
| 2019-03-28 | $7.15 | $7.36 | $7.12 | $7.12 | $7.05 | 16,060,000 |
| 2019-03-27 | $7.37 | $7.45 | $7.02 | $7.14 | $7.07 | 23,059,060 |
| 2019-03-26 | $7.91 | $7.98 | $7.22 | $7.32 | $7.25 | 35,200,790 |
| 2019-03-25 | $8.06 | $8.18 | $7.87 | $7.92 | $7.84 | 46,072,560 |
| 2019-03-22 | $7.86 | $8.64 | $7.86 | $8.33 | $8.25 | 61,944,920 |
| 2019-03-21 | $7.60 | $8.13 | $7.60 | $7.85 | $7.78 | 45,483,130 |
| 2019-03-20 | $7.55 | $7.89 | $7.51 | $7.72 | $7.65 | 31,981,180 |
| 2019-03-19 | $7.51 | $7.80 | $7.45 | $7.50 | $7.43 | 32,218,170 |
| 2019-03-18 | $7.79 | $7.92 | $7.00 | $7.59 | $7.52 | 41,869,650 |
| 2019-03-15 | $7.53 | $8.15 | $7.53 | $7.77 | $7.70 | 45,542,300 |
| 2019-03-14 | $8.15 | $8.28 | $7.79 | $7.79 | $7.72 | 43,776,000 |
| 2019-03-13 | $7.90 | $8.76 | $7.70 | $8.65 | $8.57 | 100,392,710 |
| 2019-03-12 | $7.49 | $8.05 | $7.48 | $7.96 | $7.88 | 53,743,040 |
| 2019-03-11 | $7.21 | $7.61 | $7.14 | $7.51 | $7.44 | 31,671,400 |
| 2019-03-08 | $7.83 | $8.00 | $7.39 | $7.39 | $7.32 | 43,890,800 |
| 2019-03-07 | $8.00 | $8.21 | $7.77 | $8.21 | $8.13 | 65,801,460 |
| 2019-03-06 | $8.16 | $8.44 | $8.00 | $8.13 | $8.05 | 66,035,190 |
| 2019-03-05 | $7.53 | $8.30 | $7.53 | $8.23 | $8.15 | 74,598,510 |
| 2019-03-04 | $7.59 | $8.09 | $7.52 | $7.78 | $7.71 | 71,809,070 |
| 2019-03-01 | $7.30 | $7.88 | $7.11 | $7.56 | $7.49 | 68,251,130 |
| 2019-02-28 | $7.55 | $8.34 | $7.20 | $7.90 | $7.82 | 106,017,780 |
| 2019-02-27 | $6.74 | $7.58 | $6.72 | $7.58 | $7.51 | 83,145,710 |
| 2019-02-26 | $7.75 | $7.89 | $6.80 | $6.89 | $6.82 | 95,061,470 |
| 2019-02-25 | $7.21 | $7.22 | $6.89 | $7.22 | $7.15 | 52,766,220 |
| 2019-02-22 | $5.93 | $6.56 | $5.86 | $6.56 | $6.50 | 64,480,330 |
| 2019-02-21 | $5.86 | $6.40 | $5.82 | $5.96 | $5.90 | 59,325,410 |
| 2019-02-20 | $5.89 | $5.90 | $5.73 | $5.83 | $5.77 | 26,648,890 |
| 2019-02-19 | $5.67 | $5.95 | $5.58 | $5.95 | $5.89 | 43,625,660 |
| 2019-02-18 | $5.50 | $5.72 | $5.47 | $5.64 | $5.59 | 29,197,830 |
| 2019-02-15 | $5.51 | $5.60 | $5.41 | $5.47 | $5.42 | 24,553,760 |
| 2019-02-14 | $5.38 | $5.80 | $5.33 | $5.50 | $5.45 | 38,960,580 |
| 2019-02-13 | $5.21 | $5.42 | $5.14 | $5.32 | $5.27 | 25,966,050 |
| 2019-02-12 | $5.16 | $5.23 | $5.10 | $5.19 | $5.14 | 19,608,950 |
| 2019-02-11 | $4.97 | $5.11 | $4.90 | $5.08 | $5.03 | 14,651,350 |
| 2019-02-08 | $4.88 | $4.88 | $4.88 | $4.88 | $4.83 | 0 |
| 2019-02-07 | $4.88 | $4.88 | $4.88 | $4.88 | $4.83 | 0 |
| 2019-02-06 | $4.88 | $4.88 | $4.88 | $4.88 | $4.83 | 0 |
| 2019-02-05 | $4.88 | $4.88 | $4.88 | $4.88 | $4.83 | 0 |
| 2019-02-04 | $4.88 | $4.88 | $4.88 | $4.88 | $4.83 | 0 |
| 2019-02-01 | $4.81 | $4.90 | $4.78 | $4.88 | $4.83 | 14,901,450 |
| 2019-01-31 | $5.19 | $5.26 | $4.66 | $4.71 | $4.67 | 26,965,200 |
| 2019-01-30 | $5.31 | $5.39 | $5.13 | $5.15 | $5.10 | 19,821,710 |
| 2019-01-29 | $5.83 | $5.87 | $5.24 | $5.37 | $5.32 | 27,594,020 |
| 2019-01-28 | $5.96 | $6.02 | $5.82 | $5.82 | $5.76 | 22,697,600 |
| 2019-01-25 | $6.21 | $6.25 | $5.91 | $5.94 | $5.88 | 49,223,800 |
| 2019-01-24 | $6.18 | $6.73 | $6.11 | $6.40 | $6.34 | 81,531,970 |
| 2019-01-23 | $5.91 | $6.23 | $5.87 | $6.12 | $6.06 | 35,993,510 |
| 2019-01-22 | $5.97 | $6.14 | $5.97 | $5.98 | $5.92 | 23,655,900 |
| 2019-01-21 | $6.00 | $6.06 | $5.90 | $6.00 | $5.94 | 20,020,530 |
| 2019-01-18 | $6.17 | $6.21 | $5.96 | $6.01 | $5.95 | 32,671,550 |
| 2019-01-17 | $5.93 | $6.31 | $5.91 | $6.27 | $6.21 | 49,674,820 |
| 2019-01-16 | $6.02 | $6.17 | $5.92 | $5.99 | $5.93 | 27,290,700 |
| 2019-01-15 | $6.11 | $6.13 | $5.86 | $6.01 | $5.95 | 31,577,640 |
| 2019-01-14 | $6.14 | $6.34 | $6.10 | $6.19 | $6.13 | 32,679,020 |
| 2019-01-11 | $6.10 | $6.24 | $6.03 | $6.14 | $6.08 | 31,450,080 |
| 2019-01-10 | $6.38 | $6.48 | $6.15 | $6.17 | $6.11 | 45,835,580 |
| 2019-01-09 | $6.28 | $6.76 | $6.11 | $6.47 | $6.41 | 70,520,200 |
| 2019-01-08 | $6.21 | $6.37 | $6.10 | $6.26 | $6.20 | 47,152,200 |
| 2019-01-07 | $6.13 | $6.27 | $6.08 | $6.15 | $6.09 | 33,510,500 |
| 2019-01-04 | $5.82 | $6.20 | $5.81 | $6.10 | $6.04 | 38,233,080 |
| 2019-01-03 | $6.25 | $6.46 | $5.66 | $5.87 | $5.81 | 50,314,560 |
| 2019-01-02 | $6.20 | $6.43 | $6.10 | $6.29 | $6.23 | 36,837,800 |
| 2019-01-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2018-12-31 | $6.18 | $6.18 | $6.18 | $6.18 | $6.12 | 0 |
| 2018-12-28 | $6.28 | $6.48 | $6.14 | $6.18 | $6.12 | 42,163,330 |
| 2018-12-27 | $6.78 | $6.88 | $6.39 | $6.39 | $6.33 | 73,758,050 |
| 2018-12-26 | $6.45 | $7.12 | $6.37 | $7.00 | $6.93 | 95,478,480 |
| 2018-12-25 | $6.25 | $6.62 | $6.14 | $6.47 | $6.41 | 46,956,150 |
| 2018-12-24 | $6.21 | $6.39 | $6.05 | $6.35 | $6.29 | 30,603,830 |
| 2018-12-21 | $6.42 | $6.55 | $6.17 | $6.26 | $6.20 | 39,332,230 |
| 2018-12-20 | $6.29 | $6.63 | $6.21 | $6.55 | $6.49 | 54,660,840 |
| 2018-12-19 | $6.29 | $6.62 | $6.16 | $6.35 | $6.29 | 58,623,130 |
| 2018-12-18 | $6.16 | $6.36 | $6.01 | $6.31 | $6.25 | 38,191,080 |
| 2018-12-17 | $6.01 | $6.22 | $6.00 | $6.14 | $6.08 | 30,887,830 |
| 2018-12-14 | $6.25 | $6.35 | $5.86 | $5.99 | $5.93 | 39,971,110 |
| 2018-12-13 | $6.42 | $6.44 | $6.19 | $6.28 | $6.22 | 38,124,090 |
| 2018-12-12 | $6.34 | $6.68 | $6.23 | $6.45 | $6.39 | 56,520,410 |
| 2018-12-11 | $6.29 | $6.35 | $6.15 | $6.32 | $6.26 | 23,271,190 |
| 2018-12-10 | $6.27 | $6.39 | $6.23 | $6.27 | $6.21 | 24,476,700 |
| 2018-12-07 | $6.37 | $6.40 | $6.18 | $6.25 | $6.19 | 26,797,400 |
| 2018-12-06 | $6.32 | $6.56 | $6.23 | $6.32 | $6.26 | 54,087,650 |
| 2018-12-05 | $6.65 | $6.74 | $6.65 | $6.65 | $6.59 | 17,325,400 |
| 2018-12-04 | $7.05 | $7.44 | $7.05 | $7.39 | $7.32 | 57,191,190 |
| 2018-12-03 | $7.45 | $7.56 | $7.20 | $7.20 | $7.13 | 61,750,550 |
| 2018-11-30 | $7.21 | $7.42 | $6.84 | $7.27 | $7.20 | 48,743,370 |
| 2018-11-29 | $7.34 | $7.49 | $7.13 | $7.15 | $7.08 | 46,012,980 |
| 2018-11-28 | $7.55 | $7.58 | $7.01 | $7.35 | $7.28 | 59,868,390 |
| 2018-11-27 | $7.71 | $7.88 | $7.38 | $7.64 | $7.57 | 54,668,620 |
| 2018-11-26 | $7.50 | $7.67 | $7.32 | $7.65 | $7.58 | 54,253,070 |
| 2018-11-23 | $7.87 | $7.93 | $7.65 | $7.65 | $7.58 | 52,438,710 |
| 2018-11-22 | $8.60 | $8.85 | $8.16 | $8.50 | $8.42 | 64,366,330 |
| 2018-11-21 | $9.02 | $9.39 | $8.48 | $8.68 | $8.60 | 86,912,410 |
| 2018-11-20 | $9.58 | $9.83 | $9.42 | $9.42 | $9.33 | 70,927,100 |
| 2018-11-19 | $9.21 | $10.47 | $9.13 | $10.47 | $10.37 | 94,645,970 |
| 2018-11-16 | $9.01 | $9.98 | $8.88 | $9.52 | $9.43 | 121,975,680 |
| 2018-11-15 | $9.32 | $9.77 | $8.84 | $9.11 | $9.02 | 115,992,710 |
| 2018-11-14 | $9.08 | $9.08 | $8.83 | $9.08 | $8.99 | 81,611,520 |
| 2018-11-13 | $8.25 | $8.25 | $8.25 | $8.25 | $8.17 | 2,424,600 |
| 2018-11-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.43 | 1,196,870 |
| 2018-11-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.76 | 2,479,470 |
| 2018-11-08 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 2,325,960 |
| 2018-11-07 | $5.64 | $5.64 | $5.50 | $5.64 | $5.59 | 15,295,380 |
| 2018-11-06 | $4.95 | $5.13 | $4.81 | $5.13 | $5.08 | 6,886,300 |
| 2018-11-05 | $4.22 | $4.66 | $4.19 | $4.66 | $4.62 | 13,703,620 |
| 2018-11-02 | $4.15 | $4.37 | $4.07 | $4.24 | $4.20 | 3,654,200 |
| 2018-11-01 | $4.09 | $4.21 | $4.07 | $4.08 | $4.04 | 2,857,280 |
| 2018-10-31 | $4.03 | $4.14 | $4.03 | $4.09 | $4.05 | 2,368,300 |
| 2018-10-30 | $3.91 | $4.00 | $3.86 | $3.98 | $3.94 | 1,789,600 |
| 2018-10-29 | $3.97 | $3.99 | $3.88 | $3.92 | $3.88 | 1,607,070 |
| 2018-10-26 | $3.97 | $4.10 | $3.91 | $3.99 | $3.95 | 2,103,500 |
| 2018-10-25 | $3.88 | $3.98 | $3.80 | $3.98 | $3.94 | 1,635,190 |
| 2018-10-24 | $3.88 | $4.01 | $3.88 | $3.98 | $3.94 | 1,769,000 |
| 2018-10-23 | $3.94 | $4.00 | $3.87 | $3.91 | $3.87 | 2,071,190 |
| 2018-10-22 | $3.78 | $4.03 | $3.78 | $3.95 | $3.91 | 2,555,470 |
| 2018-10-19 | $3.60 | $3.80 | $3.50 | $3.75 | $3.71 | 1,326,470 |
| 2018-10-18 | $3.80 | $3.80 | $3.66 | $3.67 | $3.64 | 1,816,300 |
| 2018-10-17 | $3.81 | $3.84 | $3.72 | $3.80 | $3.76 | 1,752,300 |
| 2018-10-16 | $3.92 | $3.95 | $3.74 | $3.77 | $3.73 | 1,691,300 |
| 2018-10-15 | $4.01 | $4.05 | $3.90 | $3.92 | $3.88 | 2,383,910 |
| 2018-10-12 | $4.01 | $4.13 | $3.88 | $4.03 | $3.99 | 1,666,230 |
| 2018-10-11 | $4.44 | $4.44 | $4.03 | $4.04 | $4.00 | 3,253,600 |
| 2018-10-10 | $4.50 | $4.52 | $4.44 | $4.48 | $4.44 | 794,970 |
| 2018-10-09 | $4.43 | $4.48 | $4.38 | $4.45 | $4.41 | 1,454,600 |
| 2018-10-08 | $4.48 | $4.51 | $4.39 | $4.39 | $4.35 | 2,325,000 |
| 2018-10-05 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2018-10-04 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2018-10-03 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2018-10-02 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2018-10-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.49 | 0 |
| 2018-09-28 | $4.49 | $4.58 | $4.49 | $4.53 | $4.49 | 897,840 |
| 2018-09-27 | $4.57 | $4.60 | $4.50 | $4.52 | $4.48 | 1,918,800 |
| 2018-09-26 | $4.58 | $4.60 | $4.55 | $4.58 | $4.54 | 908,100 |
| 2018-09-25 | $4.56 | $4.61 | $4.51 | $4.58 | $4.54 | 991,600 |
| 2018-09-24 | $4.57 | $4.57 | $4.57 | $4.57 | $4.53 | 0 |
| 2018-09-21 | $4.53 | $4.60 | $4.52 | $4.57 | $4.53 | 1,714,900 |
| 2018-09-20 | $4.55 | $4.55 | $4.50 | $4.52 | $4.48 | 932,600 |
| 2018-09-19 | $4.49 | $4.56 | $4.46 | $4.54 | $4.50 | 2,145,550 |
| 2018-09-18 | $4.41 | $4.51 | $4.39 | $4.49 | $4.45 | 1,883,450 |
| 2018-09-17 | $4.47 | $4.48 | $4.39 | $4.41 | $4.37 | 1,234,600 |
| 2018-09-14 | $4.52 | $4.55 | $4.47 | $4.48 | $4.44 | 1,077,500 |
| 2018-09-13 | $4.49 | $4.54 | $4.45 | $4.53 | $4.49 | 991,380 |
| 2018-09-12 | $4.49 | $4.51 | $4.43 | $4.46 | $4.42 | 875,170 |
| 2018-09-11 | $4.50 | $4.51 | $4.39 | $4.48 | $4.44 | 2,634,370 |
| 2018-09-10 | $4.61 | $4.61 | $4.46 | $4.47 | $4.43 | 1,110,700 |
| 2018-09-07 | $4.60 | $4.70 | $4.56 | $4.60 | $4.56 | 679,000 |
| 2018-09-06 | $4.67 | $4.74 | $4.53 | $4.60 | $4.56 | 1,187,470 |
| 2018-09-05 | $4.71 | $4.77 | $4.64 | $4.68 | $4.64 | 1,100,960 |
| 2018-09-04 | $4.68 | $4.74 | $4.55 | $4.72 | $4.68 | 1,364,980 |
| 2018-09-03 | $4.70 | $4.73 | $4.40 | $4.66 | $4.62 | 1,231,830 |
| 2018-08-31 | $4.69 | $4.78 | $4.69 | $4.72 | $4.68 | 700,370 |
| 2018-08-30 | $4.77 | $4.80 | $4.70 | $4.73 | $4.68 | 1,655,300 |
| 2018-08-29 | $4.82 | $4.82 | $4.75 | $4.77 | $4.72 | 630,700 |
| 2018-08-28 | $4.75 | $4.84 | $4.75 | $4.78 | $4.73 | 1,857,570 |
| 2018-08-27 | $4.75 | $4.79 | $4.74 | $4.77 | $4.72 | 833,100 |
| 2018-08-24 | $4.75 | $4.77 | $4.69 | $4.72 | $4.68 | 864,200 |
| 2018-08-23 | $4.77 | $4.81 | $4.67 | $4.79 | $4.74 | 1,383,900 |
| 2018-08-22 | $4.83 | $4.84 | $4.73 | $4.75 | $4.70 | 2,527,470 |
| 2018-08-21 | $4.68 | $4.98 | $4.65 | $4.91 | $4.86 | 5,121,860 |
| 2018-08-20 | $4.66 | $4.70 | $4.60 | $4.66 | $4.62 | 1,047,620 |
| 2018-08-17 | $4.72 | $4.79 | $4.63 | $4.66 | $4.62 | 1,500,000 |
| 2018-08-16 | $4.70 | $4.76 | $4.66 | $4.69 | $4.65 | 1,042,970 |
| 2018-08-15 | $4.87 | $4.87 | $4.73 | $4.75 | $4.70 | 1,532,070 |
| 2018-08-14 | $4.83 | $4.89 | $4.83 | $4.87 | $4.82 | 1,131,200 |
| 2018-08-13 | $4.89 | $4.90 | $4.76 | $4.87 | $4.82 | 2,995,100 |
| 2018-08-10 | $4.93 | $4.97 | $4.90 | $4.96 | $4.91 | 1,456,500 |
| 2018-08-09 | $4.81 | $4.97 | $4.80 | $4.94 | $4.89 | 2,561,000 |
| 2018-08-08 | $4.97 | $5.03 | $4.84 | $4.85 | $4.80 | 2,788,470 |
| 2018-08-07 | $4.81 | $5.04 | $4.66 | $5.03 | $4.98 | 4,714,970 |
| 2018-08-06 | $4.98 | $5.27 | $4.93 | $4.95 | $4.90 | 7,018,330 |
| 2018-08-03 | $4.87 | $4.93 | $4.82 | $4.84 | $4.79 | 1,701,100 |
| 2018-08-02 | $4.97 | $4.97 | $4.64 | $4.86 | $4.81 | 3,262,520 |
| 2018-08-01 | $5.01 | $5.09 | $4.95 | $4.96 | $4.91 | 2,739,900 |
| 2018-07-31 | $4.91 | $5.15 | $4.88 | $5.05 | $5.00 | 4,445,820 |
| 2018-07-30 | $4.95 | $4.99 | $4.89 | $4.91 | $4.86 | 2,810,840 |
| 2018-07-27 | $4.99 | $5.06 | $4.94 | $4.96 | $4.91 | 2,521,340 |
| 2018-07-26 | $4.99 | $5.07 | $4.92 | $5.00 | $4.95 | 4,304,360 |
| 2018-07-25 | $5.05 | $5.16 | $4.98 | $5.03 | $4.98 | 6,605,670 |
| 2018-07-24 | $4.71 | $5.17 | $4.70 | $5.17 | $5.12 | 8,285,970 |
| 2018-07-23 | $4.63 | $4.72 | $4.61 | $4.70 | $4.66 | 1,244,580 |
| 2018-07-20 | $4.56 | $4.68 | $4.55 | $4.67 | $4.63 | 1,481,080 |
| 2018-07-19 | $4.67 | $4.72 | $4.58 | $4.61 | $4.57 | 1,201,100 |
| 2018-07-18 | $4.69 | $4.74 | $4.67 | $4.72 | $4.68 | 2,030,160 |
| 2018-07-17 | $4.68 | $4.68 | $4.60 | $4.67 | $4.63 | 1,618,020 |
| 2018-07-16 | $4.62 | $4.72 | $4.62 | $4.68 | $4.64 | 1,879,700 |
| 2018-07-13 | $4.61 | $4.67 | $4.58 | $4.66 | $4.62 | 1,420,100 |
| 2018-07-12 | $4.47 | $4.64 | $4.47 | $4.61 | $4.57 | 1,330,390 |
| 2018-07-11 | $4.62 | $4.62 | $4.44 | $4.50 | $4.46 | 1,854,300 |
| 2018-07-10 | $4.66 | $4.69 | $4.64 | $4.68 | $4.64 | 1,211,100 |
| 2018-07-09 | $4.63 | $4.69 | $4.62 | $4.68 | $4.64 | 1,856,200 |
| 2018-07-06 | $4.48 | $4.75 | $4.40 | $4.67 | $4.63 | 3,170,960 |
| 2018-07-05 | $4.65 | $4.65 | $4.47 | $4.52 | $4.48 | 1,473,180 |
| 2018-07-04 | $4.70 | $4.75 | $4.61 | $4.64 | $4.60 | 1,477,880 |
| 2018-07-03 | $4.67 | $4.77 | $4.67 | $4.75 | $4.70 | 1,782,000 |
| 2018-07-02 | $4.76 | $4.77 | $4.66 | $4.71 | $4.67 | 1,734,500 |
| 2018-06-29 | $4.74 | $4.79 | $4.70 | $4.77 | $4.72 | 1,930,070 |
| 2018-06-28 | $4.69 | $4.79 | $4.67 | $4.70 | $4.66 | 2,392,500 |
| 2018-06-27 | $4.61 | $4.88 | $4.61 | $4.74 | $4.69 | 5,784,880 |
| 2018-06-26 | $4.43 | $4.78 | $4.40 | $4.66 | $4.62 | 2,217,280 |
| 2018-06-25 | $4.59 | $4.60 | $4.52 | $4.52 | $4.48 | 1,391,500 |
| 2018-06-22 | $4.45 | $4.60 | $4.35 | $4.58 | $4.54 | 1,939,500 |
| 2018-06-21 | $4.62 | $4.67 | $4.39 | $4.53 | $4.49 | 2,398,700 |
| 2018-06-20 | $4.63 | $4.72 | $4.53 | $4.63 | $4.59 | 1,675,140 |
| 2018-06-19 | $5.11 | $5.11 | $4.60 | $4.64 | $4.60 | 2,659,330 |
| 2018-06-18 | $5.11 | $5.11 | $5.11 | $5.11 | $5.06 | 0 |
| 2018-06-15 | $5.19 | $5.27 | $5.08 | $5.11 | $5.06 | 1,359,380 |
| 2018-06-14 | $5.23 | $5.27 | $5.17 | $5.22 | $5.17 | 1,287,920 |
| 2018-06-13 | $5.38 | $5.40 | $5.18 | $5.20 | $5.15 | 1,835,500 |
| 2018-06-12 | $5.39 | $5.40 | $5.27 | $5.38 | $5.33 | 1,307,590 |
| 2018-06-11 | $5.37 | $5.42 | $5.32 | $5.35 | $5.30 | 1,381,360 |
| 2018-06-08 | $5.50 | $5.54 | $5.36 | $5.39 | $5.34 | 1,993,400 |
| 2018-06-07 | $5.60 | $5.63 | $5.52 | $5.54 | $5.48 | 1,592,400 |
| 2018-06-06 | $5.62 | $5.65 | $5.57 | $5.60 | $5.54 | 1,615,660 |
| 2018-06-05 | $5.63 | $5.67 | $5.55 | $5.63 | $5.57 | 3,865,900 |
| 2018-06-04 | $5.90 | $5.90 | $5.63 | $5.67 | $5.61 | 3,601,160 |
| 2018-06-01 | $5.79 | $6.09 | $5.74 | $5.89 | $5.82 | 13,491,640 |
| 2018-05-31 | $5.46 | $5.82 | $5.46 | $5.78 | $5.71 | 3,744,160 |
| 2018-05-30 | $5.53 | $5.56 | $5.30 | $5.51 | $5.45 | 4,892,220 |
| 2018-05-29 | $5.52 | $5.60 | $5.52 | $5.59 | $5.53 | 1,762,020 |
| 2018-05-28 | $5.55 | $5.60 | $5.51 | $5.56 | $5.50 | 1,718,010 |
| 2018-05-25 | $5.69 | $5.72 | $5.55 | $5.57 | $5.51 | 2,746,120 |
| 2018-05-24 | $5.72 | $5.80 | $5.69 | $5.70 | $5.64 | 1,980,220 |
| 2018-05-23 | $5.79 | $5.84 | $5.73 | $5.74 | $5.67 | 1,968,110 |
| 2018-05-22 | $5.84 | $5.84 | $5.76 | $5.81 | $5.74 | 1,487,900 |
| 2018-05-21 | $5.75 | $5.83 | $5.74 | $5.82 | $5.75 | 1,944,000 |
| 2018-05-18 | $5.65 | $5.77 | $5.65 | $5.75 | $5.68 | 1,470,600 |
| 2018-05-17 | $5.71 | $5.72 | $5.66 | $5.67 | $5.61 | 2,140,300 |
| 2018-05-16 | $5.77 | $5.77 | $5.69 | $5.71 | $5.65 | 1,744,400 |
| 2018-05-15 | $5.72 | $5.77 | $5.67 | $5.76 | $5.69 | 1,391,600 |
| 2018-05-14 | $5.81 | $5.86 | $5.70 | $5.71 | $5.65 | 1,576,500 |
| 2018-05-11 | $5.85 | $5.88 | $5.79 | $5.81 | $5.74 | 1,376,400 |
| 2018-05-10 | $5.83 | $5.86 | $5.79 | $5.85 | $5.78 | 1,686,500 |
| 2018-05-09 | $5.81 | $5.86 | $5.76 | $5.81 | $5.74 | 1,700,900 |
| 2018-05-08 | $5.86 | $5.86 | $5.79 | $5.83 | $5.76 | 1,662,910 |
| 2018-05-07 | $5.66 | $5.88 | $5.66 | $5.86 | $5.79 | 3,312,010 |
| 2018-05-04 | $5.73 | $5.74 | $5.66 | $5.68 | $5.62 | 1,500,760 |
| 2018-05-03 | $5.72 | $5.74 | $5.55 | $5.72 | $5.66 | 2,516,400 |
| 2018-05-02 | $5.70 | $5.75 | $5.65 | $5.72 | $5.66 | 1,522,800 |
| 2018-05-01 | $5.73 | $5.73 | $5.73 | $5.73 | $5.66 | 0 |
| 2018-04-30 | $5.73 | $5.73 | $5.73 | $5.73 | $5.66 | 0 |
| 2018-04-27 | $5.72 | $5.77 | $5.68 | $5.73 | $5.66 | 939,800 |
| 2018-04-26 | $5.80 | $5.85 | $5.71 | $5.72 | $5.66 | 1,157,490 |
| 2018-04-25 | $5.83 | $6.00 | $5.80 | $5.81 | $5.74 | 1,656,400 |
| 2018-04-24 | $5.76 | $5.88 | $5.73 | $5.84 | $5.77 | 1,515,790 |
| 2018-04-23 | $5.83 | $5.84 | $5.63 | $5.70 | $5.64 | 1,406,890 |
| 2018-04-20 | $5.95 | $6.02 | $5.70 | $5.77 | $5.70 | 1,650,360 |
| 2018-04-19 | $5.97 | $6.04 | $5.91 | $5.93 | $5.86 | 1,739,260 |
| 2018-04-18 | $5.97 | $6.02 | $5.69 | $6.00 | $5.93 | 3,373,720 |
| 2018-04-17 | $6.10 | $6.13 | $5.93 | $5.95 | $5.88 | 1,776,200 |
| 2018-04-16 | $6.20 | $6.22 | $5.99 | $6.07 | $6.00 | 2,101,100 |
| 2018-04-13 | $6.28 | $6.34 | $6.19 | $6.21 | $6.14 | 1,558,700 |
| 2018-04-12 | $6.30 | $6.46 | $6.26 | $6.29 | $6.22 | 3,906,400 |
| 2018-04-11 | $6.13 | $6.34 | $6.13 | $6.33 | $6.26 | 5,481,350 |
| 2018-04-10 | $6.13 | $6.22 | $6.10 | $6.15 | $6.08 | 2,102,780 |
| 2018-04-09 | $6.14 | $6.31 | $6.06 | $6.19 | $6.12 | 1,906,910 |
| 2018-04-06 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2018-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.09 | 0 |
| 2018-04-04 | $6.22 | $6.28 | $6.10 | $6.16 | $6.09 | 1,544,510 |
| 2018-04-03 | $6.22 | $6.26 | $6.12 | $6.20 | $6.13 | 2,157,500 |
| 2018-04-02 | $6.29 | $6.32 | $6.21 | $6.30 | $6.23 | 2,516,320 |
| 2018-03-30 | $6.33 | $6.36 | $6.26 | $6.29 | $6.22 | 2,236,520 |
| 2018-03-29 | $6.25 | $6.36 | $6.25 | $6.35 | $6.28 | 2,483,650 |
| 2018-03-28 | $6.26 | $6.31 | $6.22 | $6.28 | $6.21 | 2,087,010 |
| 2018-03-27 | $6.16 | $6.34 | $6.15 | $6.31 | $6.24 | 3,461,930 |
| 2018-03-26 | $5.90 | $6.12 | $5.77 | $6.09 | $6.02 | 2,759,870 |
| 2018-03-23 | $6.22 | $6.33 | $5.99 | $6.08 | $6.01 | 4,846,800 |
| 2018-03-22 | $6.25 | $6.45 | $6.23 | $6.41 | $6.34 | 5,251,740 |
| 2018-03-21 | $6.24 | $6.32 | $6.16 | $6.24 | $6.17 | 2,720,700 |
| 2018-03-20 | $6.13 | $6.25 | $6.10 | $6.20 | $6.13 | 2,774,820 |
| 2018-03-19 | $6.30 | $6.36 | $6.16 | $6.18 | $6.11 | 4,303,570 |
| 2018-03-16 | $6.06 | $6.48 | $5.98 | $6.33 | $6.26 | 6,947,020 |
| 2018-03-15 | $6.10 | $6.10 | $5.95 | $6.06 | $5.99 | 2,732,300 |
| 2018-03-14 | $6.20 | $6.23 | $6.08 | $6.11 | $6.04 | 2,493,500 |
| 2018-03-13 | $6.20 | $6.25 | $6.12 | $6.19 | $6.12 | 1,916,450 |
| 2018-03-12 | $6.12 | $6.24 | $6.12 | $6.21 | $6.14 | 2,443,470 |
| 2018-03-09 | $6.08 | $6.15 | $6.02 | $6.14 | $6.07 | 2,826,580 |
| 2018-03-08 | $5.99 | $6.09 | $5.95 | $6.08 | $6.01 | 2,307,600 |
| 2018-03-07 | $6.02 | $6.07 | $5.96 | $5.98 | $5.91 | 1,851,120 |
| 2018-03-06 | $6.01 | $6.07 | $5.97 | $6.05 | $5.98 | 1,826,280 |
| 2018-03-05 | $6.06 | $6.15 | $6.02 | $6.03 | $5.96 | 1,859,220 |
| 2018-03-02 | $5.94 | $6.11 | $5.94 | $6.03 | $5.96 | 2,184,000 |
| 2018-03-01 | $5.92 | $6.01 | $5.90 | $5.99 | $5.92 | 2,172,920 |
| 2018-02-28 | $5.91 | $6.00 | $5.83 | $5.97 | $5.90 | 2,399,920 |
| 2018-02-27 | $5.97 | $5.97 | $5.85 | $5.91 | $5.84 | 1,561,410 |
| 2018-02-26 | $5.90 | $5.97 | $5.88 | $5.95 | $5.88 | 1,718,140 |
| 2018-02-23 | $5.77 | $5.94 | $5.75 | $5.92 | $5.85 | 2,590,100 |
| 2018-02-22 | $5.72 | $5.79 | $5.72 | $5.77 | $5.70 | 1,671,280 |
| 2018-02-21 | $5.72 | $5.72 | $5.72 | $5.72 | $5.66 | 0 |
| 2018-02-20 | $5.72 | $5.72 | $5.72 | $5.72 | $5.66 | 0 |
| 2018-02-19 | $5.72 | $5.72 | $5.72 | $5.72 | $5.66 | 0 |
| 2018-02-16 | $5.72 | $5.72 | $5.72 | $5.72 | $5.66 | 0 |
| 2018-02-15 | $5.72 | $5.72 | $5.72 | $5.72 | $5.66 | 0 |
| 2018-02-14 | $5.77 | $5.77 | $5.71 | $5.72 | $5.66 | 1,044,000 |
| 2018-02-13 | $5.70 | $5.80 | $5.68 | $5.71 | $5.65 | 1,694,780 |
| 2018-02-12 | $5.52 | $5.68 | $5.52 | $5.65 | $5.59 | 945,100 |
| 2018-02-09 | $5.68 | $5.71 | $5.46 | $5.49 | $5.43 | 2,239,890 |
| 2018-02-08 | $5.61 | $5.79 | $5.60 | $5.78 | $5.71 | 1,498,280 |
| 2018-02-07 | $5.72 | $5.81 | $5.51 | $5.65 | $5.59 | 1,771,800 |
| 2018-02-06 | $5.86 | $5.91 | $5.56 | $5.63 | $5.57 | 2,448,870 |
| 2018-02-05 | $5.80 | $5.96 | $5.68 | $5.95 | $5.88 | 1,846,070 |
| 2018-02-02 | $5.84 | $5.88 | $5.67 | $5.86 | $5.79 | 2,027,720 |
| 2018-02-01 | $6.13 | $6.21 | $5.82 | $5.85 | $5.78 | 3,436,290 |
| 2018-01-31 | $6.36 | $6.36 | $6.10 | $6.18 | $6.11 | 2,399,510 |
| 2018-01-30 | $6.35 | $6.42 | $6.34 | $6.38 | $6.31 | 1,420,610 |
| 2018-01-29 | $6.54 | $6.55 | $6.32 | $6.35 | $6.28 | 3,119,790 |
| 2018-01-26 | $6.54 | $6.59 | $6.50 | $6.55 | $6.48 | 2,039,700 |
| 2018-01-25 | $6.51 | $6.61 | $6.46 | $6.55 | $6.48 | 3,647,710 |
| 2018-01-24 | $6.46 | $6.53 | $6.39 | $6.52 | $6.45 | 3,561,300 |
| 2018-01-23 | $6.47 | $6.51 | $6.43 | $6.46 | $6.39 | 1,905,270 |
| 2018-01-22 | $6.41 | $6.48 | $6.33 | $6.47 | $6.40 | 1,608,470 |
| 2018-01-19 | $6.44 | $6.50 | $6.41 | $6.45 | $6.38 | 1,307,100 |
| 2018-01-18 | $6.46 | $6.48 | $6.41 | $6.45 | $6.38 | 1,127,360 |
| 2018-01-17 | $6.48 | $6.53 | $6.32 | $6.45 | $6.38 | 1,722,400 |
| 2018-01-16 | $6.49 | $6.50 | $6.43 | $6.47 | $6.40 | 1,133,000 |
| 2018-01-15 | $6.59 | $6.64 | $6.40 | $6.43 | $6.36 | 1,998,210 |
| 2018-01-12 | $6.65 | $6.73 | $6.61 | $6.64 | $6.56 | 1,845,500 |
| 2018-01-11 | $6.64 | $6.65 | $6.56 | $6.64 | $6.56 | 1,780,590 |
| 2018-01-10 | $6.77 | $6.82 | $6.62 | $6.64 | $6.56 | 1,770,000 |
| 2018-01-09 | $6.79 | $6.82 | $6.74 | $6.77 | $6.69 | 1,579,790 |
| 2018-01-08 | $6.76 | $6.81 | $6.69 | $6.76 | $6.68 | 1,760,380 |
| 2018-01-05 | $6.69 | $6.86 | $6.64 | $6.79 | $6.71 | 2,882,580 |
| 2018-01-04 | $6.64 | $6.74 | $6.64 | $6.69 | $6.61 | 2,270,120 |
| 2018-01-03 | $6.59 | $6.65 | $6.57 | $6.64 | $6.56 | 1,778,200 |
| 2018-01-02 | $6.62 | $6.63 | $6.50 | $6.60 | $6.53 | 1,928,210 |
| 2018-01-01 | $6.57 | $6.57 | $6.57 | $6.57 | $6.50 | 0 |
| 2017-12-29 | $6.50 | $6.58 | $6.48 | $6.57 | $6.50 | 1,287,070 |
| 2017-12-28 | $6.42 | $6.55 | $6.33 | $6.51 | $6.44 | 2,172,710 |
| 2017-12-27 | $6.39 | $6.45 | $6.34 | $6.42 | $6.35 | 2,089,920 |
| 2017-12-26 | $6.36 | $6.43 | $6.30 | $6.40 | $6.33 | 2,732,900 |
| 2017-12-25 | $6.74 | $6.74 | $6.27 | $6.41 | $6.34 | 4,687,800 |
| 2017-12-22 | $6.64 | $6.74 | $6.64 | $6.70 | $6.62 | 958,250 |
| 2017-12-21 | $6.69 | $6.71 | $6.62 | $6.67 | $6.59 | 948,600 |
| 2017-12-20 | $6.80 | $6.81 | $6.69 | $6.71 | $6.63 | 974,600 |
| 2017-12-19 | $6.74 | $6.80 | $6.74 | $6.78 | $6.70 | 1,044,300 |
| 2017-12-18 | $6.81 | $6.81 | $6.70 | $6.74 | $6.66 | 2,116,700 |
| 2017-12-15 | $6.85 | $6.87 | $6.79 | $6.82 | $6.74 | 1,026,180 |
| 2017-12-14 | $6.82 | $6.86 | $6.78 | $6.86 | $6.78 | 1,364,120 |
| 2017-12-13 | $6.79 | $6.83 | $6.76 | $6.82 | $6.74 | 1,136,020 |
| 2017-12-12 | $6.85 | $6.87 | $6.76 | $6.78 | $6.70 | 1,815,800 |
| 2017-12-11 | $6.80 | $6.86 | $6.79 | $6.86 | $6.78 | 961,700 |
| 2017-12-08 | $6.75 | $6.84 | $6.74 | $6.79 | $6.71 | 1,209,700 |
| 2017-12-07 | $6.74 | $6.81 | $6.74 | $6.75 | $6.67 | 1,175,190 |
| 2017-12-06 | $6.72 | $6.81 | $6.68 | $6.78 | $6.70 | 1,092,870 |
| 2017-12-05 | $6.95 | $6.98 | $6.69 | $6.71 | $6.63 | 2,271,000 |
| 2017-12-04 | $7.14 | $7.16 | $6.93 | $6.95 | $6.87 | 1,519,500 |
| 2017-12-01 | $7.05 | $7.15 | $7.05 | $7.14 | $7.06 | 1,259,100 |
| 2017-11-30 | $7.13 | $7.19 | $7.07 | $7.09 | $7.01 | 1,521,700 |
| 2017-11-29 | $7.01 | $7.29 | $6.96 | $7.13 | $7.05 | 3,644,310 |
| 2017-11-28 | $6.95 | $7.00 | $6.92 | $6.99 | $6.91 | 1,003,000 |
| 2017-11-27 | $6.87 | $6.96 | $6.87 | $6.92 | $6.84 | 900,960 |
| 2017-11-24 | $6.91 | $6.98 | $6.91 | $6.94 | $6.86 | 975,780 |
| 2017-11-23 | $7.03 | $7.04 | $6.91 | $6.92 | $6.84 | 2,034,000 |
| 2017-11-22 | $7.10 | $7.12 | $6.97 | $7.02 | $6.94 | 1,705,690 |
| 2017-11-21 | $7.01 | $7.12 | $6.90 | $7.10 | $7.02 | 2,092,320 |
| 2017-11-20 | $7.05 | $7.08 | $6.81 | $7.01 | $6.93 | 1,806,130 |
| 2017-11-17 | $7.38 | $7.40 | $7.03 | $7.07 | $6.99 | 3,581,000 |
| 2017-11-16 | $7.40 | $7.45 | $7.35 | $7.38 | $7.30 | 1,719,960 |
| 2017-11-15 | $7.49 | $7.49 | $7.38 | $7.40 | $7.32 | 2,011,240 |
| 2017-11-14 | $7.58 | $7.58 | $7.42 | $7.46 | $7.38 | 2,675,400 |
| 2017-11-13 | $7.60 | $7.63 | $7.51 | $7.56 | $7.47 | 2,264,470 |
| 2017-11-10 | $7.69 | $7.69 | $7.59 | $7.64 | $7.55 | 2,233,160 |
| 2017-11-09 | $7.63 | $7.72 | $7.61 | $7.69 | $7.60 | 1,975,970 |
| 2017-11-08 | $7.58 | $7.67 | $7.55 | $7.63 | $7.54 | 2,246,620 |
| 2017-11-07 | $7.57 | $7.58 | $7.50 | $7.58 | $7.49 | 2,039,990 |
| 2017-11-06 | $7.52 | $7.59 | $7.42 | $7.57 | $7.48 | 2,574,600 |
| 2017-11-03 | $7.66 | $7.74 | $7.43 | $7.52 | $7.43 | 2,900,660 |
| 2017-11-02 | $7.80 | $7.80 | $7.63 | $7.66 | $7.57 | 2,681,150 |
| 2017-11-01 | $7.84 | $7.96 | $7.75 | $7.78 | $7.69 | 1,860,300 |
| 2017-10-31 | $7.77 | $7.87 | $7.76 | $7.85 | $7.76 | 1,812,500 |
| 2017-10-30 | $8.10 | $8.15 | $7.75 | $7.78 | $7.69 | 3,660,400 |
| 2017-10-27 | $8.29 | $8.29 | $8.05 | $8.10 | $8.01 | 3,955,650 |
| 2017-10-26 | $8.26 | $8.32 | $8.18 | $8.29 | $8.20 | 2,253,270 |
| 2017-10-25 | $8.16 | $8.24 | $8.16 | $8.23 | $8.14 | 1,503,650 |
| 2017-10-24 | $8.20 | $8.25 | $8.05 | $8.16 | $8.07 | 1,958,500 |
| 2017-10-23 | $8.21 | $8.24 | $8.13 | $8.20 | $8.11 | 2,344,300 |
| 2017-10-20 | $8.03 | $8.21 | $7.91 | $8.20 | $8.11 | 2,334,720 |
| 2017-10-19 | $8.24 | $8.30 | $8.00 | $8.04 | $7.95 | 3,087,280 |
| 2017-10-18 | $8.33 | $8.44 | $8.22 | $8.28 | $8.19 | 2,964,930 |
| 2017-10-17 | $8.31 | $8.44 | $8.28 | $8.37 | $8.27 | 2,637,670 |
| 2017-10-16 | $8.53 | $8.62 | $8.28 | $8.34 | $8.25 | 4,159,000 |
| 2017-10-13 | $8.50 | $8.54 | $8.44 | $8.53 | $8.43 | 2,561,350 |
| 2017-10-12 | $8.60 | $8.60 | $8.43 | $8.50 | $8.40 | 4,313,430 |
| 2017-10-11 | $8.50 | $8.66 | $8.50 | $8.60 | $8.50 | 8,386,890 |
| 2017-10-10 | $8.34 | $8.46 | $8.28 | $8.46 | $8.36 | 4,559,600 |
| 2017-10-09 | $8.38 | $8.44 | $8.26 | $8.34 | $8.25 | 4,892,100 |
| 2017-10-06 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2017-10-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2017-10-04 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2017-10-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2017-10-02 | $8.24 | $8.24 | $8.24 | $8.24 | $8.15 | 0 |
| 2017-09-29 | $8.28 | $8.45 | $8.18 | $8.24 | $8.15 | 8,570,600 |
| 2017-09-28 | $8.69 | $8.73 | $8.26 | $8.28 | $8.19 | 8,978,310 |
| 2017-09-27 | $8.63 | $8.69 | $8.57 | $8.68 | $8.58 | 2,808,560 |
| 2017-09-26 | $8.52 | $8.58 | $8.46 | $8.56 | $8.46 | 2,172,480 |
| 2017-09-25 | $8.66 | $8.72 | $8.50 | $8.52 | $8.42 | 3,040,910 |
| 2017-09-22 | $8.62 | $8.70 | $8.47 | $8.65 | $8.55 | 4,615,890 |
| 2017-09-21 | $8.74 | $8.83 | $8.60 | $8.63 | $8.53 | 5,343,100 |
| 2017-09-20 | $8.61 | $8.77 | $8.55 | $8.73 | $8.63 | 4,246,420 |
| 2017-09-19 | $8.75 | $8.77 | $8.58 | $8.64 | $8.54 | 5,175,050 |
| 2017-09-18 | $8.74 | $8.81 | $8.70 | $8.75 | $8.65 | 4,435,770 |
| 2017-09-15 | $8.84 | $8.84 | $8.68 | $8.70 | $8.60 | 4,736,010 |
| 2017-09-14 | $9.08 | $9.08 | $8.81 | $8.85 | $8.75 | 6,616,090 |
| 2017-09-13 | $8.97 | $9.17 | $8.91 | $9.08 | $8.98 | 7,140,630 |
| 2017-09-12 | $9.05 | $9.18 | $8.92 | $8.98 | $8.88 | 13,848,480 |
| 2017-09-11 | $8.80 | $9.11 | $8.76 | $9.08 | $8.98 | 14,228,730 |
| 2017-09-08 | $8.71 | $8.90 | $8.71 | $8.79 | $8.69 | 10,046,960 |
| 2017-09-07 | $8.84 | $8.92 | $8.68 | $8.69 | $8.59 | 9,580,470 |
| 2017-09-06 | $8.99 | $9.05 | $8.83 | $8.87 | $8.77 | 14,309,940 |
| 2017-09-05 | $9.14 | $9.51 | $9.05 | $9.08 | $8.98 | 27,170,550 |
| 2017-09-04 | $8.70 | $9.02 | $8.62 | $8.98 | $8.88 | 20,921,320 |
| 2017-09-01 | $8.37 | $8.86 | $8.27 | $8.73 | $8.63 | 23,606,190 |
| 2017-08-31 | $8.33 | $8.48 | $8.33 | $8.37 | $8.27 | 7,549,760 |
| 2017-08-30 | $8.20 | $8.42 | $8.15 | $8.38 | $8.28 | 9,475,050 |
| 2017-08-29 | $8.25 | $8.27 | $8.21 | $8.24 | $8.15 | 2,838,500 |
| 2017-08-28 | $8.18 | $8.26 | $8.14 | $8.24 | $8.15 | 4,437,360 |
| 2017-08-25 | $8.13 | $8.21 | $8.06 | $8.18 | $8.09 | 4,218,300 |
| 2017-08-24 | $8.10 | $8.14 | $8.05 | $8.13 | $8.04 | 3,062,060 |
| 2017-08-23 | $8.18 | $8.26 | $8.09 | $8.11 | $8.02 | 5,930,020 |
| 2017-08-22 | $8.36 | $8.41 | $8.24 | $8.25 | $8.16 | 4,771,600 |
| 2017-08-21 | $8.38 | $8.41 | $8.32 | $8.37 | $8.27 | 5,320,180 |
| 2017-08-18 | $8.27 | $8.37 | $8.22 | $8.36 | $8.27 | 6,139,900 |
| 2017-08-17 | $8.30 | $8.37 | $8.19 | $8.36 | $8.27 | 7,732,100 |
| 2017-08-16 | $8.35 | $8.35 | $8.22 | $8.31 | $8.22 | 5,668,700 |
| 2017-08-15 | $8.43 | $8.43 | $8.25 | $8.35 | $8.26 | 7,641,080 |
| 2017-08-14 | $8.28 | $8.49 | $8.26 | $8.42 | $8.32 | 10,009,330 |
| 2017-08-11 | $8.18 | $8.41 | $8.11 | $8.27 | $8.18 | 13,482,740 |
| 2017-08-10 | $8.19 | $8.28 | $8.08 | $8.19 | $8.10 | 5,228,330 |
| 2017-08-09 | $8.21 | $8.21 | $8.11 | $8.20 | $8.11 | 4,259,660 |
| 2017-08-08 | $8.14 | $8.27 | $8.09 | $8.19 | $8.10 | 6,190,510 |
| 2017-08-07 | $8.02 | $8.19 | $8.02 | $8.18 | $8.09 | 4,083,630 |
| 2017-08-04 | $8.07 | $8.29 | $8.07 | $8.12 | $8.03 | 7,368,050 |
| 2017-08-03 | $8.26 | $8.43 | $8.21 | $8.24 | $8.15 | 6,817,050 |
| 2017-08-02 | $8.47 | $8.49 | $8.24 | $8.29 | $8.20 | 10,413,040 |
| 2017-08-01 | $8.34 | $8.56 | $8.22 | $8.44 | $8.34 | 10,280,670 |
| 2017-07-31 | $8.19 | $8.59 | $8.19 | $8.44 | $8.34 | 16,567,630 |
| 2017-07-28 | $8.00 | $8.04 | $7.95 | $8.03 | $7.94 | 3,668,620 |
| 2017-07-27 | $7.78 | $8.04 | $7.74 | $8.04 | $7.95 | 5,131,100 |
| 2017-07-26 | $7.90 | $7.94 | $7.70 | $7.82 | $7.73 | 5,245,000 |
| 2017-07-25 | $8.08 | $8.11 | $7.82 | $7.90 | $7.81 | 6,714,940 |
| 2017-07-24 | $8.08 | $8.15 | $8.01 | $8.13 | $8.04 | 5,301,200 |
| 2017-07-21 | $8.06 | $8.16 | $7.91 | $8.09 | $8.00 | 7,029,400 |
| 2017-07-20 | $8.07 | $8.10 | $7.96 | $8.06 | $7.97 | 6,706,920 |
| 2017-07-19 | $7.71 | $8.06 | $7.66 | $8.04 | $7.95 | 8,582,060 |
| 2017-07-18 | $7.61 | $7.77 | $7.41 | $7.74 | $7.65 | 7,022,100 |
| 2017-07-17 | $8.40 | $8.42 | $7.60 | $7.70 | $7.61 | 11,376,600 |
| 2017-07-14 | $8.57 | $8.58 | $8.35 | $8.43 | $8.33 | 8,345,510 |
| 2017-07-13 | $8.07 | $8.85 | $8.07 | $8.65 | $8.55 | 20,546,010 |
| 2017-07-12 | $8.05 | $8.18 | $7.94 | $8.14 | $8.05 | 5,612,330 |
| 2017-07-11 | $8.37 | $8.39 | $8.10 | $8.11 | $8.02 | 6,591,350 |
| 2017-07-10 | $8.49 | $8.57 | $8.33 | $8.39 | $8.29 | 7,394,650 |
| 2017-07-07 | $8.14 | $8.55 | $8.11 | $8.44 | $8.34 | 12,478,810 |
| 2017-07-06 | $8.24 | $8.25 | $8.10 | $8.17 | $8.08 | 8,185,900 |
| 2017-07-05 | $8.09 | $8.25 | $8.01 | $8.23 | $8.14 | 9,963,020 |
| 2017-07-04 | $7.84 | $8.17 | $7.81 | $8.09 | $8.00 | 11,589,550 |
| 2017-07-03 | $7.71 | $7.87 | $7.68 | $7.87 | $7.78 | 4,951,980 |
| 2017-06-30 | $7.69 | $7.70 | $7.62 | $7.70 | $7.61 | 2,981,470 |
| 2017-06-29 | $7.67 | $7.74 | $7.67 | $7.71 | $7.62 | 2,162,010 |
| 2017-06-28 | $7.80 | $7.81 | $7.62 | $7.67 | $7.58 | 3,182,160 |
| 2017-06-27 | $7.74 | $7.85 | $7.72 | $7.84 | $7.75 | 3,394,630 |
| 2017-06-26 | $7.62 | $7.74 | $7.56 | $7.74 | $7.65 | 2,963,630 |
| 2017-06-23 | $7.62 | $7.73 | $7.45 | $7.62 | $7.53 | 3,031,300 |
| 2017-06-22 | $7.85 | $7.88 | $7.59 | $7.65 | $7.56 | 3,343,900 |
| 2017-06-21 | $7.98 | $7.99 | $7.78 | $7.86 | $7.77 | 2,358,150 |
| 2017-06-20 | $7.90 | $8.04 | $7.88 | $7.92 | $7.83 | 4,459,570 |
| 2017-06-19 | $7.83 | $7.90 | $7.79 | $7.90 | $7.81 | 3,429,740 |
| 2017-06-16 | $7.83 | $7.89 | $7.71 | $7.81 | $7.72 | 3,559,130 |
| 2017-06-15 | $7.62 | $7.86 | $7.62 | $7.83 | $7.74 | 5,374,440 |
| 2017-06-14 | $7.64 | $7.68 | $7.60 | $7.64 | $7.55 | 2,569,170 |
| 2017-06-13 | $7.51 | $7.68 | $7.49 | $7.64 | $7.55 | 2,631,630 |
| 2017-06-12 | $7.62 | $7.80 | $7.50 | $7.57 | $7.48 | 5,039,220 |
| 2017-06-09 | $7.61 | $7.70 | $7.54 | $7.66 | $7.57 | 4,101,540 |
| 2017-06-08 | $7.66 | $7.70 | $7.57 | $7.60 | $7.51 | 3,557,760 |
| 2017-06-07 | $7.47 | $7.66 | $7.47 | $7.65 | $7.56 | 3,938,670 |
| 2017-06-06 | $7.40 | $7.48 | $7.36 | $7.47 | $7.39 | 3,491,840 |
| 2017-06-05 | $7.35 | $7.48 | $7.34 | $7.43 | $7.35 | 2,029,000 |
| 2017-06-02 | $7.28 | $7.40 | $7.06 | $7.35 | $7.27 | 3,565,860 |
| 2017-06-01 | $7.66 | $7.69 | $7.28 | $7.30 | $7.22 | 4,157,270 |
| 2017-05-31 | $7.87 | $7.90 | $7.68 | $7.70 | $7.61 | 3,378,200 |
| 2017-05-30 | $7.76 | $7.76 | $7.76 | $7.76 | $7.67 | 0 |
| 2017-05-29 | $7.76 | $7.76 | $7.76 | $7.76 | $7.67 | 0 |
| 2017-05-26 | $7.76 | $7.85 | $7.75 | $7.76 | $7.67 | 2,677,500 |
| 2017-05-25 | $7.67 | $7.85 | $7.55 | $7.79 | $7.70 | 2,304,600 |
| 2017-05-24 | $7.64 | $7.73 | $7.51 | $7.67 | $7.58 | 2,424,150 |
| 2017-05-23 | $7.80 | $7.89 | $7.58 | $7.64 | $7.55 | 2,538,370 |
| 2017-05-22 | $8.16 | $8.20 | $7.81 | $7.84 | $7.75 | 2,862,540 |
| 2017-05-19 | $8.24 | $8.29 | $8.11 | $8.14 | $8.05 | 2,782,300 |
| 2017-05-18 | $8.20 | $8.38 | $8.20 | $8.25 | $8.16 | 3,078,210 |
| 2017-05-17 | $8.16 | $8.41 | $8.16 | $8.27 | $8.18 | 4,878,260 |
| 2017-05-16 | $8.15 | $8.23 | $7.89 | $8.20 | $8.11 | 5,195,540 |
| 2017-05-15 | $7.83 | $8.26 | $7.80 | $8.15 | $8.06 | 5,596,020 |
| 2017-05-12 | $7.81 | $7.90 | $7.65 | $7.85 | $7.76 | 2,665,840 |
| 2017-05-11 | $7.79 | $7.84 | $7.55 | $7.82 | $7.73 | 3,612,250 |
| 2017-05-10 | $7.94 | $8.00 | $7.78 | $7.80 | $7.71 | 2,555,690 |
| 2017-05-09 | $7.82 | $7.96 | $7.71 | $7.95 | $7.86 | 3,245,250 |
| 2017-05-08 | $8.00 | $8.01 | $7.77 | $7.81 | $7.72 | 2,950,800 |
| 2017-05-05 | $8.18 | $8.21 | $8.03 | $8.07 | $7.98 | 3,160,450 |
| 2017-05-04 | $8.19 | $8.27 | $8.14 | $8.18 | $8.09 | 3,071,810 |
| 2017-05-03 | $8.26 | $8.31 | $8.10 | $8.19 | $8.10 | 4,437,710 |
| 2017-05-02 | $8.28 | $8.41 | $8.22 | $8.24 | $8.15 | 4,143,080 |
| 2017-05-01 | $8.32 | $8.32 | $8.32 | $8.32 | $8.23 | 0 |
| 2017-04-28 | $8.15 | $8.41 | $8.12 | $8.32 | $8.23 | 3,760,610 |
| 2017-04-27 | $8.11 | $8.25 | $7.78 | $8.19 | $8.10 | 4,484,070 |
| 2017-04-26 | $8.12 | $8.15 | $8.02 | $8.12 | $8.03 | 3,564,330 |
| 2017-04-25 | $8.08 | $8.13 | $8.00 | $8.09 | $8.00 | 5,052,600 |
| 2017-04-24 | $8.49 | $8.49 | $7.95 | $8.06 | $7.97 | 6,889,360 |
| 2017-04-21 | $8.69 | $8.79 | $8.49 | $8.53 | $8.43 | 4,797,070 |
| 2017-04-20 | $8.78 | $8.85 | $8.59 | $8.69 | $8.59 | 4,467,220 |
| 2017-04-19 | $9.22 | $9.22 | $8.65 | $8.77 | $8.67 | 8,053,290 |
| 2017-04-18 | $9.44 | $9.48 | $9.16 | $9.25 | $9.14 | 4,100,830 |
| 2017-04-17 | $9.69 | $9.79 | $9.39 | $9.47 | $9.36 | 4,573,480 |
| 2017-04-14 | $9.88 | $9.90 | $9.62 | $9.67 | $9.56 | 4,696,840 |
| 2017-04-13 | $10.00 | $10.09 | $9.86 | $9.92 | $9.81 | 4,500,980 |
| 2017-04-12 | $9.85 | $10.08 | $9.85 | $9.98 | $9.87 | 5,764,920 |
| 2017-04-11 | $9.88 | $9.94 | $9.70 | $9.90 | $9.79 | 5,339,320 |
| 2017-04-10 | $10.12 | $10.24 | $9.88 | $9.90 | $9.79 | 5,765,410 |
| 2017-04-07 | $10.30 | $10.31 | $10.12 | $10.28 | $10.16 | 5,525,440 |
| 2017-04-06 | $9.99 | $10.48 | $9.95 | $10.22 | $10.10 | 9,486,850 |
| 2017-04-05 | $9.95 | $10.10 | $9.74 | $10.05 | $9.94 | 8,410,210 |
| 2017-04-04 | $9.64 | $9.64 | $9.64 | $9.64 | $9.53 | 0 |
| 2017-04-03 | $9.64 | $9.64 | $9.64 | $9.64 | $9.53 | 0 |
| 2017-03-31 | $9.65 | $9.72 | $9.58 | $9.64 | $9.53 | 4,763,510 |
| 2017-03-30 | $10.09 | $10.09 | $9.50 | $9.67 | $9.56 | 8,088,070 |
| 2017-03-29 | $10.21 | $10.23 | $10.06 | $10.09 | $9.98 | 2,874,920 |
| 2017-03-28 | $10.23 | $10.26 | $10.11 | $10.21 | $10.09 | 3,242,780 |
| 2017-03-27 | $10.24 | $10.35 | $10.18 | $10.24 | $10.12 | 4,241,510 |
| 2017-03-24 | $10.22 | $10.29 | $10.15 | $10.25 | $10.13 | 3,010,900 |
| 2017-03-23 | $10.32 | $10.39 | $10.13 | $10.25 | $10.13 | 4,056,190 |
| 2017-03-22 | $10.48 | $10.48 | $10.08 | $10.31 | $10.19 | 5,295,570 |
| 2017-03-21 | $10.50 | $10.53 | $10.39 | $10.49 | $10.37 | 5,075,990 |
| 2017-03-20 | $10.48 | $10.54 | $10.39 | $10.50 | $10.38 | 5,274,850 |
| 2017-03-17 | $10.53 | $10.60 | $10.46 | $10.48 | $10.36 | 4,904,480 |
| 2017-03-16 | $10.50 | $10.58 | $10.50 | $10.54 | $10.42 | 4,142,140 |
| 2017-03-15 | $10.63 | $10.64 | $10.45 | $10.48 | $10.36 | 3,490,470 |
| 2017-03-14 | $10.54 | $10.68 | $10.54 | $10.60 | $10.48 | 2,324,690 |
| 2017-03-13 | $10.63 | $10.67 | $10.45 | $10.60 | $10.48 | 3,069,610 |
| 2017-03-10 | $10.65 | $10.71 | $10.50 | $10.61 | $10.49 | 2,547,260 |
| 2017-03-09 | $10.70 | $10.74 | $10.54 | $10.62 | $10.50 | 3,468,050 |
| 2017-03-08 | $10.92 | $10.94 | $10.69 | $10.74 | $10.62 | 3,423,520 |
| 2017-03-07 | $10.80 | $10.89 | $10.75 | $10.87 | $10.75 | 4,408,180 |
| 2017-03-06 | $10.69 | $10.85 | $10.60 | $10.82 | $10.70 | 5,815,880 |
| 2017-03-03 | $10.81 | $10.82 | $10.58 | $10.69 | $10.57 | 3,535,020 |
| 2017-03-02 | $10.86 | $10.91 | $10.70 | $10.77 | $10.65 | 3,684,480 |
| 2017-03-01 | $10.86 | $10.98 | $10.82 | $10.84 | $10.72 | 3,285,390 |
| 2017-02-28 | $10.68 | $10.95 | $10.68 | $10.89 | $10.77 | 5,706,870 |
| 2017-02-27 | $10.80 | $10.92 | $10.73 | $10.79 | $10.67 | 3,746,520 |
| 2017-02-24 | $10.81 | $10.88 | $10.67 | $10.80 | $10.68 | 4,497,800 |
| 2017-02-23 | $10.88 | $11.12 | $10.78 | $10.87 | $10.75 | 6,085,060 |
| 2017-02-22 | $10.72 | $10.95 | $10.65 | $10.91 | $10.79 | 6,317,550 |
| 2017-02-21 | $10.80 | $10.82 | $10.63 | $10.71 | $10.59 | 3,863,730 |
| 2017-02-20 | $10.45 | $10.78 | $10.42 | $10.75 | $10.63 | 6,175,250 |
| 2017-02-17 | $10.64 | $10.70 | $10.40 | $10.47 | $10.35 | 3,551,300 |
| 2017-02-16 | $10.59 | $10.82 | $10.51 | $10.66 | $10.54 | 3,491,330 |
| 2017-02-15 | $10.61 | $10.68 | $10.46 | $10.58 | $10.46 | 3,651,890 |
| 2017-02-14 | $10.66 | $10.75 | $10.55 | $10.60 | $10.48 | 2,856,240 |
| 2017-02-13 | $10.75 | $10.75 | $10.58 | $10.66 | $10.54 | 4,124,620 |
| 2017-02-10 | $10.80 | $10.86 | $10.67 | $10.75 | $10.63 | 3,972,150 |
| 2017-02-09 | $10.71 | $10.86 | $10.67 | $10.79 | $10.67 | 3,330,880 |
| 2017-02-08 | $10.73 | $10.74 | $10.45 | $10.70 | $10.58 | 3,310,130 |
| 2017-02-07 | $10.65 | $10.84 | $10.58 | $10.68 | $10.56 | 3,137,950 |
| 2017-02-06 | $10.51 | $10.68 | $10.47 | $10.65 | $10.53 | 3,047,780 |
| 2017-02-03 | $10.50 | $10.64 | $10.34 | $10.58 | $10.46 | 2,413,060 |
| 2017-02-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.37 | 0 |
| 2017-02-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.37 | 0 |
| 2017-01-31 | $10.49 | $10.49 | $10.49 | $10.49 | $10.37 | 0 |
| 2017-01-30 | $10.49 | $10.49 | $10.49 | $10.49 | $10.37 | 0 |
| 2017-01-27 | $10.49 | $10.49 | $10.49 | $10.49 | $10.37 | 0 |
| 2017-01-26 | $10.50 | $10.59 | $10.42 | $10.49 | $10.37 | 2,896,230 |
| 2017-01-25 | $10.34 | $10.60 | $10.30 | $10.55 | $10.43 | 3,659,150 |
| 2017-01-24 | $10.39 | $10.49 | $10.33 | $10.34 | $10.22 | 2,089,900 |
| 2017-01-23 | $10.25 | $10.48 | $10.21 | $10.43 | $10.31 | 2,860,710 |
| 2017-01-20 | $10.09 | $10.25 | $9.97 | $10.23 | $10.11 | 2,641,750 |
| 2017-01-19 | $10.04 | $10.17 | $9.92 | $10.01 | $9.90 | 2,554,280 |
| 2017-01-18 | $10.18 | $10.26 | $9.98 | $10.03 | $9.92 | 3,118,760 |
| 2017-01-17 | $9.98 | $10.20 | $9.79 | $10.19 | $10.07 | 3,585,980 |
| 2017-01-16 | $10.68 | $10.74 | $9.63 | $10.03 | $9.92 | 6,963,560 |
| 2017-01-13 | $10.96 | $10.98 | $10.67 | $10.70 | $10.58 | 3,306,370 |
| 2017-01-12 | $11.02 | $11.11 | $10.90 | $10.96 | $10.84 | 3,714,660 |
| 2017-01-11 | $11.57 | $11.57 | $11.06 | $11.08 | $10.95 | 5,107,810 |
| 2017-01-10 | $11.22 | $11.51 | $11.16 | $11.38 | $11.25 | 7,008,080 |
| 2017-01-09 | $11.20 | $11.28 | $11.11 | $11.25 | $11.12 | 6,284,580 |
| 2017-01-06 | $11.02 | $11.31 | $10.93 | $11.22 | $11.09 | 11,390,940 |
| 2017-01-05 | $10.91 | $11.20 | $10.86 | $10.93 | $10.81 | 6,719,240 |
| 2017-01-04 | $10.74 | $11.25 | $10.70 | $10.94 | $10.82 | 11,104,650 |
| 2017-01-03 | $10.60 | $10.78 | $10.52 | $10.74 | $10.62 | 5,962,000 |
| 2017-01-02 | $10.61 | $10.61 | $10.61 | $10.61 | $10.49 | 0 |
| 2016-12-30 | $10.69 | $10.79 | $10.52 | $10.61 | $10.49 | 4,897,070 |
| 2016-12-29 | $10.74 | $10.90 | $10.63 | $10.69 | $10.57 | 5,212,770 |
| 2016-12-28 | $10.61 | $10.75 | $10.58 | $10.61 | $10.49 | 4,147,400 |
| 2016-12-27 | $10.60 | $10.67 | $10.50 | $10.61 | $10.49 | 3,238,550 |
| 2016-12-26 | $10.52 | $10.66 | $10.23 | $10.63 | $10.51 | 4,386,650 |
| 2016-12-23 | $10.85 | $10.96 | $10.51 | $10.58 | $10.46 | 4,171,890 |
| 2016-12-22 | $10.91 | $11.08 | $10.82 | $10.86 | $10.74 | 5,540,530 |
| 2016-12-21 | $10.95 | $11.16 | $10.69 | $10.99 | $10.87 | 9,792,800 |
| 2016-12-20 | $10.40 | $11.30 | $10.34 | $10.99 | $10.87 | 14,318,540 |
| 2016-12-19 | $10.32 | $10.44 | $10.22 | $10.43 | $10.31 | 6,529,870 |
| 2016-12-16 | $10.12 | $10.45 | $10.12 | $10.32 | $10.20 | 5,962,730 |
| 2016-12-15 | $9.98 | $10.26 | $9.89 | $10.18 | $10.06 | 4,759,130 |
| 2016-12-14 | $10.11 | $10.29 | $10.00 | $10.11 | $10.00 | 6,439,490 |
| 2016-12-13 | $10.37 | $10.37 | $9.91 | $10.11 | $10.00 | 8,359,970 |
| 2016-12-12 | $11.35 | $11.54 | $10.31 | $10.31 | $10.19 | 13,809,400 |
| 2016-12-09 | $11.63 | $11.69 | $11.40 | $11.46 | $11.33 | 4,119,690 |
| 2016-12-08 | $11.79 | $11.80 | $11.62 | $11.64 | $11.51 | 2,465,340 |
| 2016-12-07 | $11.66 | $11.73 | $11.57 | $11.73 | $11.60 | 3,089,320 |
| 2016-12-06 | $11.55 | $11.75 | $11.55 | $11.68 | $11.55 | 2,866,670 |
| 2016-12-05 | $11.50 | $11.66 | $11.40 | $11.58 | $11.45 | 2,910,350 |
| 2016-12-02 | $11.95 | $11.95 | $11.62 | $11.66 | $11.53 | 4,606,590 |
| 2016-12-01 | $11.95 | $12.02 | $11.85 | $11.95 | $11.81 | 4,365,670 |
| 2016-11-30 | $12.02 | $12.21 | $11.82 | $11.91 | $11.77 | 7,686,620 |
| 2016-11-29 | $12.25 | $12.36 | $12.09 | $12.10 | $11.96 | 5,502,790 |
| 2016-11-28 | $12.23 | $12.52 | $12.08 | $12.37 | $12.23 | 9,690,150 |
| 2016-11-25 | $12.36 | $12.45 | $11.89 | $12.14 | $12.00 | 7,855,540 |
| 2016-11-24 | $12.39 | $12.48 | $12.30 | $12.36 | $12.22 | 5,329,720 |
| 2016-11-23 | $12.43 | $12.53 | $12.35 | $12.39 | $12.25 | 6,883,070 |
| 2016-11-22 | $12.45 | $12.48 | $12.32 | $12.42 | $12.28 | 5,123,030 |
| 2016-11-21 | $12.46 | $12.49 | $12.34 | $12.45 | $12.31 | 5,311,330 |
| 2016-11-18 | $12.44 | $12.57 | $12.32 | $12.50 | $12.36 | 3,521,760 |
| 2016-11-17 | $12.52 | $12.55 | $12.29 | $12.48 | $12.34 | 4,980,330 |
| 2016-11-16 | $12.66 | $12.69 | $12.48 | $12.52 | $12.38 | 5,849,180 |
| 2016-11-15 | $12.52 | $12.67 | $12.42 | $12.61 | $12.47 | 6,779,140 |
| 2016-11-14 | $12.59 | $12.67 | $12.40 | $12.51 | $12.37 | 6,847,560 |
| 2016-11-11 | $12.72 | $12.78 | $12.49 | $12.57 | $12.43 | 7,889,010 |
| 2016-11-10 | $12.76 | $12.84 | $12.65 | $12.77 | $12.62 | 8,191,080 |
| 2016-11-09 | $12.73 | $12.84 | $12.43 | $12.67 | $12.53 | 9,903,940 |
| 2016-11-08 | $12.61 | $12.85 | $12.60 | $12.79 | $12.64 | 11,015,860 |
| 2016-11-07 | $12.64 | $12.80 | $12.43 | $12.59 | $12.45 | 8,608,790 |
| 2016-11-04 | $12.36 | $12.73 | $12.27 | $12.44 | $12.30 | 8,127,820 |
| 2016-11-03 | $12.06 | $12.56 | $12.06 | $12.42 | $12.28 | 10,253,860 |
| 2016-11-02 | $12.26 | $12.26 | $12.01 | $12.06 | $11.92 | 5,203,170 |
| 2016-11-01 | $12.26 | $12.32 | $12.10 | $12.26 | $12.12 | 5,925,750 |
| 2016-10-31 | $12.38 | $12.41 | $11.80 | $12.27 | $12.13 | 0 |
| 2016-10-28 | $12.20 | $12.81 | $12.10 | $12.57 | $12.43 | 18,185,300 |
| 2016-10-27 | $12.10 | $12.29 | $12.06 | $12.24 | $12.10 | 5,452,100 |
| 2016-10-26 | $12.22 | $12.22 | $12.07 | $12.12 | $11.98 | 3,668,900 |
| 2016-10-25 | $12.17 | $12.32 | $12.09 | $12.20 | $12.06 | 3,391,010 |
| 2016-10-24 | $12.11 | $12.23 | $12.06 | $12.17 | $12.03 | 3,661,310 |
| 2016-10-21 | $12.40 | $12.40 | $12.02 | $12.07 | $11.93 | 6,438,220 |
| 2016-10-20 | $12.13 | $12.53 | $12.12 | $12.39 | $12.25 | 7,789,740 |
| 2016-10-19 | $12.20 | $12.39 | $12.11 | $12.14 | $12.00 | 2,577,610 |
| 2016-10-18 | $12.01 | $12.23 | $11.97 | $12.20 | $12.06 | 3,166,250 |
| 2016-10-17 | $12.33 | $12.38 | $12.01 | $12.02 | $11.88 | 5,565,390 |
| 2016-10-14 | $11.98 | $12.41 | $11.88 | $12.33 | $12.19 | 6,649,600 |
| 2016-10-13 | $12.09 | $12.16 | $11.97 | $12.05 | $11.91 | 4,044,210 |
| 2016-10-12 | $12.25 | $12.25 | $12.02 | $12.09 | $11.95 | 3,968,870 |
| 2016-10-11 | $12.04 | $12.28 | $12.02 | $12.26 | $12.12 | 4,560,060 |
| 2016-10-10 | $11.90 | $12.09 | $11.87 | $12.04 | $11.90 | 4,492,100 |
| 2016-10-07 | $11.87 | $11.87 | $11.87 | $11.87 | $11.74 | 0 |
| 2016-10-06 | $11.87 | $11.87 | $11.87 | $11.87 | $11.74 | 0 |
| 2016-10-05 | $11.87 | $11.87 | $11.87 | $11.87 | $11.74 | 0 |
| 2016-10-04 | $11.87 | $11.87 | $11.87 | $11.87 | $11.74 | 0 |
| 2016-10-03 | $11.87 | $11.87 | $11.87 | $11.87 | $11.74 | 0 |
| 2016-09-30 | $11.72 | $11.94 | $11.65 | $11.87 | $11.74 | 2,803,010 |
| 2016-09-29 | $11.72 | $11.89 | $11.65 | $11.72 | $11.59 | 3,301,610 |
| 2016-09-28 | $11.88 | $11.89 | $11.69 | $11.72 | $11.59 | 2,113,600 |
| 2016-09-27 | $11.73 | $11.99 | $11.52 | $11.90 | $11.76 | 3,406,510 |
| 2016-09-26 | $12.06 | $12.15 | $11.69 | $11.73 | $11.60 | 5,273,150 |
| 2016-09-23 | $12.22 | $12.35 | $12.02 | $12.06 | $11.92 | 3,880,800 |
| 2016-09-22 | $12.22 | $12.29 | $12.15 | $12.21 | $12.07 | 2,729,650 |
| 2016-09-21 | $12.17 | $12.25 | $12.09 | $12.16 | $12.02 | 2,128,880 |
| 2016-09-20 | $12.21 | $12.32 | $12.06 | $12.13 | $11.99 | 2,298,240 |
| 2016-09-19 | $12.35 | $12.36 | $12.15 | $12.25 | $12.11 | 2,691,330 |
| 2016-09-16 | $12.22 | $12.22 | $12.22 | $12.22 | $12.08 | 0 |
| 2016-09-15 | $12.22 | $12.22 | $12.22 | $12.22 | $12.08 | 0 |
| 2016-09-14 | $12.05 | $12.30 | $11.95 | $12.22 | $12.08 | 4,112,740 |
| 2016-09-13 | $12.02 | $12.14 | $11.88 | $12.00 | $11.86 | 3,441,250 |
| 2016-09-12 | $12.29 | $12.47 | $11.96 | $11.98 | $11.84 | 9,398,410 |
| 2016-09-09 | $12.76 | $12.94 | $12.57 | $12.64 | $12.50 | 5,110,290 |
| 2016-09-08 | $12.90 | $12.95 | $12.61 | $12.86 | $12.71 | 8,127,120 |
| 2016-09-07 | $12.32 | $13.05 | $12.32 | $13.00 | $12.85 | 14,000,690 |
| 2016-09-06 | $12.23 | $12.50 | $12.15 | $12.34 | $12.20 | 5,031,110 |
| 2016-09-05 | $12.33 | $12.52 | $12.24 | $12.38 | $12.24 | 4,760,490 |
| 2016-09-02 | $12.15 | $12.43 | $12.15 | $12.33 | $12.19 | 4,932,460 |
| 2016-09-01 | $12.53 | $12.78 | $12.35 | $12.38 | $12.24 | 7,345,440 |
| 2016-08-31 | $12.44 | $12.75 | $12.35 | $12.59 | $12.45 | 8,064,280 |
| 2016-08-30 | $12.34 | $12.60 | $12.31 | $12.46 | $12.32 | 10,476,520 |
| 2016-08-29 | $12.24 | $12.55 | $12.00 | $12.38 | $12.24 | 12,760,480 |
| 2016-08-26 | $12.36 | $12.48 | $12.01 | $12.22 | $12.08 | 11,214,750 |
| 2016-08-25 | $12.01 | $12.49 | $11.71 | $12.44 | $12.30 | 16,230,400 |
| 2016-08-24 | $11.43 | $12.41 | $11.42 | $12.12 | $11.98 | 25,228,790 |
| 2016-08-23 | $11.80 | $11.86 | $11.36 | $11.43 | $11.30 | 18,750,410 |
| 2016-08-22 | $12.18 | $12.28 | $11.68 | $11.78 | $11.65 | 11,799,920 |
| 2016-08-19 | $12.38 | $12.38 | $12.19 | $12.20 | $12.06 | 6,409,890 |
| 2016-08-18 | $12.21 | $12.34 | $12.19 | $12.30 | $12.16 | 5,239,220 |
| 2016-08-17 | $12.41 | $12.41 | $12.13 | $12.25 | $12.11 | 7,662,580 |
| 2016-08-16 | $12.55 | $12.55 | $12.30 | $12.41 | $12.27 | 4,724,730 |
| 2016-08-15 | $12.36 | $12.59 | $12.20 | $12.49 | $12.35 | 4,375,430 |
| 2016-08-12 | $12.22 | $12.32 | $12.16 | $12.29 | $12.15 | 2,327,230 |
| 2016-08-11 | $12.57 | $12.60 | $12.18 | $12.19 | $12.05 | 3,662,000 |
| 2016-08-10 | $12.73 | $12.73 | $12.51 | $12.55 | $12.41 | 2,652,900 |
| 2016-08-09 | $12.70 | $12.78 | $12.59 | $12.69 | $12.55 | 3,633,190 |
| 2016-08-08 | $12.69 | $12.77 | $12.60 | $12.70 | $12.56 | 2,616,650 |
| 2016-08-05 | $12.63 | $12.74 | $12.50 | $12.69 | $12.55 | 2,536,050 |
| 2016-08-04 | $12.50 | $12.68 | $12.40 | $12.66 | $12.52 | 3,139,050 |
| 2016-08-03 | $12.48 | $12.56 | $12.30 | $12.44 | $12.30 | 1,820,770 |
| 2016-08-02 | $12.39 | $12.53 | $12.30 | $12.47 | $12.33 | 2,280,690 |
| 2016-08-01 | $12.74 | $12.74 | $12.21 | $12.29 | $12.15 | 5,024,170 |
| 2016-07-29 | $13.25 | $13.39 | $12.76 | $12.77 | $12.62 | 7,618,890 |
| 2016-07-28 | $13.24 | $13.33 | $13.00 | $13.25 | $13.10 | 5,826,130 |
| 2016-07-27 | $13.66 | $13.76 | $12.60 | $13.22 | $13.07 | 12,031,690 |
| 2016-07-26 | $13.86 | $13.86 | $13.45 | $13.68 | $13.52 | 11,036,270 |
| 2016-07-25 | $12.67 | $13.97 | $12.67 | $13.69 | $13.53 | 23,793,650 |
| 2016-07-22 | $12.85 | $12.85 | $12.66 | $12.70 | $12.56 | 4,728,630 |
| 2016-07-21 | $13.11 | $13.16 | $12.80 | $12.85 | $12.70 | 7,456,760 |
| 2016-07-20 | $12.78 | $13.10 | $12.78 | $13.07 | $12.92 | 6,598,680 |
| 2016-07-19 | $12.80 | $12.95 | $12.74 | $12.86 | $12.71 | 3,891,180 |
| 2016-07-18 | $12.91 | $12.93 | $12.73 | $12.74 | $12.60 | 4,265,310 |
| 2016-07-15 | $13.00 | $13.08 | $12.88 | $12.90 | $12.75 | 4,312,440 |
| 2016-07-14 | $13.00 | $13.10 | $12.84 | $13.06 | $12.91 | 4,851,410 |
| 2016-07-13 | $12.89 | $13.09 | $12.78 | $13.00 | $12.85 | 7,923,600 |
| 2016-07-12 | $13.14 | $13.26 | $12.60 | $12.99 | $12.84 | 8,235,960 |
| 2016-07-11 | $13.15 | $13.37 | $12.20 | $13.24 | $13.09 | 9,076,140 |
| 2016-07-08 | $13.08 | $13.14 | $12.92 | $13.03 | $12.88 | 4,153,280 |
| 2016-07-07 | $13.39 | $13.40 | $12.90 | $13.14 | $12.99 | 7,849,900 |
| 2016-07-06 | $13.20 | $13.59 | $13.14 | $13.39 | $13.24 | 11,518,010 |
| 2016-07-05 | $13.43 | $13.48 | $13.20 | $13.29 | $13.14 | 5,880,010 |
| 2016-07-04 | $13.00 | $13.43 | $12.80 | $13.36 | $13.21 | 9,483,300 |
| 2016-07-01 | $13.10 | $13.19 | $12.79 | $12.88 | $12.73 | 5,190,650 |
| 2016-06-30 | $13.29 | $13.39 | $12.95 | $13.02 | $12.87 | 7,279,970 |
| 2016-06-29 | $13.30 | $13.44 | $13.20 | $13.25 | $13.10 | 6,843,100 |
| 2016-06-28 | $13.15 | $13.42 | $12.96 | $13.30 | $13.15 | 6,437,220 |
| 2016-06-27 | $12.70 | $13.30 | $12.56 | $13.19 | $13.04 | 9,128,540 |
| 2016-06-24 | $13.40 | $13.46 | $12.08 | $12.92 | $12.77 | 14,310,410 |
| 2016-06-23 | $13.77 | $13.92 | $13.36 | $13.42 | $13.27 | 8,989,960 |
| 2016-06-22 | $13.89 | $13.89 | $13.51 | $13.77 | $13.61 | 10,904,540 |
| 2016-06-21 | $13.55 | $14.13 | $13.30 | $14.01 | $13.85 | 12,965,360 |
| 2016-06-20 | $13.91 | $13.95 | $13.38 | $13.48 | $13.33 | 10,131,470 |
| 2016-06-17 | $13.80 | $14.21 | $13.67 | $13.89 | $13.73 | 6,610,100 |
| 2016-06-16 | $14.05 | $14.25 | $13.90 | $13.97 | $13.81 | 4,839,310 |
| 2016-06-15 | $13.75 | $14.40 | $13.56 | $14.06 | $13.90 | 6,072,560 |
| 2016-06-14 | $13.70 | $13.98 | $13.40 | $13.94 | $13.78 | 6,050,770 |
| 2016-06-13 | $14.94 | $14.94 | $13.55 | $13.79 | $13.63 | 9,614,130 |
| 2016-06-10 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 0 |
| 2016-06-09 | $15.06 | $15.06 | $15.06 | $15.06 | $14.89 | 0 |
| 2016-06-08 | $15.55 | $15.59 | $14.78 | $15.06 | $14.89 | 8,322,330 |
| 2016-06-07 | $15.40 | $15.68 | $15.28 | $15.50 | $15.32 | 5,633,060 |
| 2016-06-06 | $14.98 | $15.86 | $14.78 | $15.52 | $15.34 | 14,784,940 |
| 2016-06-03 | $15.18 | $15.37 | $14.52 | $14.67 | $14.50 | 11,151,930 |
| 2016-06-02 | $15.01 | $15.40 | $14.95 | $15.19 | $15.02 | 6,695,980 |
| 2016-06-01 | $15.34 | $15.34 | $15.34 | $15.34 | $15.17 | 0 |
| 2016-05-31 | $14.65 | $15.45 | $14.60 | $15.34 | $15.17 | 10,914,490 |
| 2016-05-30 | $14.46 | $14.81 | $14.30 | $14.73 | $14.56 | 6,852,760 |
| 2016-05-27 | $14.49 | $14.85 | $14.29 | $14.46 | $14.30 | 7,191,100 |
| 2016-05-26 | $14.20 | $14.78 | $13.58 | $14.61 | $14.44 | 11,613,600 |
| 2016-05-25 | $14.45 | $14.85 | $14.04 | $14.27 | $14.11 | 11,632,780 |
| 2016-05-24 | $14.50 | $14.64 | $13.90 | $14.24 | $14.08 | 8,624,160 |
| 2016-05-23 | $13.55 | $14.95 | $13.55 | $14.50 | $14.34 | 11,504,910 |
| 2016-05-20 | $13.00 | $13.80 | $12.85 | $13.76 | $13.60 | 6,981,170 |
| 2016-05-19 | $12.99 | $13.16 | $12.90 | $13.10 | $12.95 | 3,269,570 |
| 2016-05-18 | $12.91 | $13.05 | $12.78 | $12.98 | $12.83 | 5,729,750 |
| 2016-05-17 | $12.55 | $13.15 | $12.55 | $13.11 | $12.96 | 10,064,780 |
| 2016-05-16 | $11.91 | $12.86 | $11.90 | $12.64 | $12.50 | 10,715,730 |
| 2016-05-13 | $11.93 | $12.25 | $11.71 | $12.10 | $11.96 | 10,355,620 |
| 2016-05-12 | $12.75 | $12.75 | $11.60 | $12.06 | $11.92 | 14,059,150 |
| 2016-05-11 | $13.18 | $13.18 | $12.65 | $12.79 | $12.64 | 10,680,800 |
| 2016-05-10 | $12.85 | $13.32 | $12.82 | $12.94 | $12.79 | 12,193,840 |
| 2016-05-09 | $12.51 | $13.41 | $12.30 | $13.04 | $12.89 | 24,369,870 |
| 2016-05-06 | $14.00 | $14.11 | $12.60 | $12.73 | $12.59 | 20,815,310 |
| 2016-05-05 | $14.00 | $14.53 | $13.80 | $13.99 | $13.83 | 11,565,060 |
| 2016-05-04 | $13.90 | $14.16 | $13.68 | $14.12 | $13.96 | 10,432,430 |
| 2016-05-03 | $13.35 | $13.91 | $13.27 | $13.84 | $13.68 | 7,218,030 |
| 2016-05-02 | $13.26 | $13.26 | $13.26 | $13.26 | $13.11 | 0 |
| 2016-04-29 | $13.55 | $13.80 | $13.23 | $13.26 | $13.11 | 5,903,990 |
| 2016-04-28 | $13.59 | $13.94 | $13.15 | $13.58 | $13.43 | 8,994,330 |
| 2016-04-27 | $13.85 | $13.98 | $13.60 | $13.67 | $13.51 | 7,608,200 |
| 2016-04-26 | $14.05 | $14.22 | $13.65 | $13.97 | $13.81 | 7,032,960 |
| 2016-04-25 | $13.19 | $14.10 | $13.11 | $13.95 | $13.79 | 9,326,880 |
| 2016-04-22 | $13.11 | $13.47 | $12.90 | $13.30 | $13.15 | 6,868,620 |
| 2016-04-21 | $13.37 | $13.99 | $13.25 | $13.56 | $13.41 | 8,575,650 |
| 2016-04-20 | $13.87 | $14.47 | $12.89 | $13.48 | $13.33 | 16,134,640 |
| 2016-04-19 | $14.08 | $14.28 | $13.46 | $13.87 | $13.71 | 17,327,350 |
| 2016-04-18 | $14.10 | $14.83 | $13.98 | $14.17 | $14.01 | 15,419,030 |
| 2016-04-15 | $13.38 | $14.69 | $13.38 | $14.44 | $14.28 | 16,767,460 |
| 2016-04-14 | $13.26 | $13.59 | $13.10 | $13.49 | $13.34 | 10,322,840 |
| 2016-04-13 | $13.11 | $13.68 | $13.11 | $13.25 | $13.10 | 19,012,880 |
| 2016-04-12 | $12.78 | $13.35 | $12.71 | $13.11 | $12.96 | 27,151,510 |
| 2016-04-11 | $12.15 | $13.11 | $11.99 | $12.94 | $12.79 | 24,690,100 |
| 2016-04-08 | $11.70 | $12.67 | $11.60 | $11.92 | $11.78 | 15,093,570 |
| 2016-04-07 | $12.22 | $12.24 | $11.78 | $11.84 | $11.71 | 8,362,970 |
| 2016-04-06 | $11.70 | $12.09 | $11.62 | $12.05 | $11.91 | 10,268,330 |
| 2016-04-05 | $11.39 | $11.80 | $11.38 | $11.75 | $11.62 | 7,688,540 |
| 2016-04-04 | $11.38 | $11.38 | $11.38 | $11.38 | $11.25 | 0 |
| 2016-04-01 | $11.55 | $11.61 | $11.23 | $11.38 | $11.25 | 5,335,030 |
| 2016-03-31 | $11.59 | $11.77 | $11.42 | $11.67 | $11.54 | 7,066,460 |
| 2016-03-30 | $11.28 | $11.54 | $11.21 | $11.47 | $11.34 | 5,327,840 |
| 2016-03-29 | $11.62 | $11.78 | $11.10 | $11.17 | $11.04 | 6,045,280 |
| 2016-03-28 | $11.91 | $12.03 | $11.60 | $11.61 | $11.48 | 7,071,290 |
| 2016-03-25 | $11.80 | $11.99 | $11.60 | $11.90 | $11.76 | 6,317,960 |
| 2016-03-24 | $12.09 | $12.11 | $11.60 | $11.79 | $11.66 | 10,027,670 |
| 2016-03-23 | $11.88 | $12.30 | $11.75 | $12.24 | $12.10 | 9,588,840 |
| 2016-03-22 | $11.90 | $12.23 | $11.79 | $11.95 | $11.81 | 11,302,970 |
| 2016-03-21 | $11.69 | $12.35 | $11.50 | $12.00 | $11.86 | 14,986,620 |
| 2016-03-18 | $11.05 | $11.68 | $10.88 | $11.64 | $11.51 | 16,481,830 |
| 2016-03-17 | $10.90 | $11.09 | $10.66 | $10.99 | $10.87 | 7,923,960 |
| 2016-03-16 | $11.14 | $11.44 | $10.76 | $10.82 | $10.70 | 6,383,130 |
| 2016-03-15 | $11.48 | $11.48 | $10.82 | $10.93 | $10.81 | 5,781,810 |
| 2016-03-14 | $11.10 | $11.57 | $11.01 | $11.44 | $11.31 | 7,362,260 |
| 2016-03-11 | $11.06 | $11.48 | $10.70 | $10.98 | $10.86 | 4,872,450 |
| 2016-03-10 | $11.60 | $11.79 | $11.25 | $11.29 | $11.16 | 5,548,650 |
| 2016-03-09 | $11.69 | $11.94 | $11.39 | $11.57 | $11.44 | 8,189,480 |
| 2016-03-08 | $11.11 | $11.85 | $10.52 | $11.79 | $11.66 | 8,199,320 |
| 2016-03-07 | $11.20 | $11.33 | $10.89 | $11.03 | $10.90 | 4,598,970 |
| 2016-03-04 | $11.43 | $11.57 | $10.60 | $10.91 | $10.79 | 7,157,680 |
| 2016-03-03 | $11.30 | $11.80 | $11.23 | $11.48 | $11.35 | 7,592,880 |
| 2016-03-02 | $10.80 | $11.50 | $10.58 | $11.37 | $11.24 | 7,070,530 |
| 2016-03-01 | $10.40 | $10.80 | $10.23 | $10.77 | $10.65 | 6,531,840 |
| 2016-02-29 | $11.41 | $11.52 | $10.30 | $10.34 | $10.22 | 9,295,830 |
| 2016-02-26 | $11.70 | $11.77 | $11.11 | $11.44 | $11.31 | 9,255,000 |
| 2016-02-25 | $11.80 | $12.44 | $11.01 | $11.54 | $11.41 | 14,138,650 |
| 2016-02-24 | $11.98 | $12.25 | $11.45 | $11.91 | $11.77 | 8,974,610 |
| 2016-02-23 | $12.59 | $12.72 | $11.90 | $12.14 | $12.00 | 10,140,840 |
| 2016-02-22 | $12.36 | $12.68 | $12.14 | $12.63 | $12.49 | 9,393,900 |
| 2016-02-19 | $11.40 | $12.40 | $11.25 | $12.14 | $12.00 | 10,687,630 |
| 2016-02-18 | $11.58 | $11.85 | $11.28 | $11.31 | $11.18 | 8,443,140 |
| 2016-02-17 | $11.06 | $11.87 | $10.85 | $11.51 | $11.38 | 11,967,550 |
| 2016-02-16 | $10.51 | $11.14 | $10.49 | $11.07 | $10.94 | 10,208,040 |
| 2016-02-15 | $9.98 | $10.88 | $9.80 | $10.49 | $10.37 | 7,071,560 |
| 2016-02-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
| 2016-02-11 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
| 2016-02-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
| 2016-02-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
| 2016-02-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.18 | 0 |
| 2016-02-05 | $9.90 | $10.58 | $9.81 | $10.30 | $10.18 | 9,660,350 |
| 2016-02-04 | $9.69 | $9.87 | $9.60 | $9.85 | $9.74 | 5,683,390 |
| 2016-02-03 | $9.50 | $9.65 | $9.26 | $9.59 | $9.48 | 5,437,680 |
| 2016-02-02 | $8.90 | $9.93 | $8.90 | $9.66 | $9.55 | 7,648,990 |
| 2016-02-01 | $9.31 | $9.52 | $8.89 | $9.03 | $8.93 | 6,552,800 |
| 2016-01-29 | $9.65 | $9.75 | $8.90 | $9.53 | $9.42 | 9,882,220 |
| 2016-01-28 | $9.89 | $10.17 | $9.52 | $9.67 | $9.56 | 5,567,220 |
| 2016-01-27 | $10.20 | $10.52 | $9.35 | $10.10 | $9.99 | 11,012,620 |
| 2016-01-26 | $10.76 | $11.17 | $10.20 | $10.31 | $10.19 | 15,810,290 |
| 2016-01-25 | $10.43 | $10.97 | $10.40 | $10.83 | $10.71 | 20,730,400 |
| 2016-01-22 | $9.65 | $10.36 | $9.50 | $10.36 | $10.24 | 15,464,090 |
| 2016-01-21 | $10.20 | $10.35 | $9.31 | $9.42 | $9.31 | 8,469,900 |
| 2016-01-20 | $9.97 | $10.55 | $9.82 | $10.32 | $10.20 | 10,155,130 |
| 2016-01-19 | $9.83 | $10.18 | $9.55 | $10.04 | $9.93 | 9,185,490 |
| 2016-01-18 | $9.24 | $9.98 | $9.15 | $9.84 | $9.73 | 8,572,230 |
| 2016-01-15 | $9.22 | $9.63 | $8.91 | $9.53 | $9.42 | 9,869,800 |
| 2016-01-14 | $8.78 | $9.44 | $8.50 | $9.35 | $9.24 | 7,789,090 |
| 2016-01-13 | $9.10 | $9.65 | $8.81 | $9.11 | $9.01 | 9,842,480 |
| 2016-01-12 | $8.90 | $9.29 | $8.70 | $9.02 | $8.92 | 5,595,130 |
| 2016-01-11 | $9.85 | $10.08 | $9.07 | $9.07 | $8.97 | 7,006,350 |
| 2016-01-08 | $10.26 | $10.58 | $9.20 | $10.08 | $9.97 | 8,221,410 |
| 2016-01-07 | $10.96 | $11.02 | $10.12 | $10.12 | $10.01 | 2,647,100 |
| 2016-01-06 | $11.14 | $11.35 | $10.86 | $11.24 | $11.11 | 7,426,730 |
| 2016-01-05 | $10.90 | $11.65 | $10.62 | $10.97 | $10.85 | 16,289,540 |
| 2016-01-04 | $13.21 | $13.29 | $11.80 | $11.80 | $11.67 | 8,139,620 |
| 2016-01-01 | $13.11 | $13.11 | $13.11 | $13.11 | $12.96 | 0 |
| 2015-12-31 | $13.55 | $13.68 | $12.90 | $13.11 | $12.96 | 8,907,460 |
| 2015-12-30 | $13.48 | $13.77 | $13.30 | $13.51 | $13.36 | 8,135,500 |
| 2015-12-29 | $13.20 | $13.48 | $12.96 | $13.46 | $13.31 | 9,934,140 |
| 2015-12-28 | $14.15 | $14.48 | $13.26 | $13.29 | $13.14 | 17,432,650 |
| 2015-12-25 | $13.99 | $14.90 | $13.79 | $14.01 | $13.85 | 22,640,450 |
| 2015-12-24 | $13.29 | $14.43 | $13.01 | $14.09 | $13.93 | 22,558,440 |
| 2015-12-23 | $12.62 | $13.62 | $12.62 | $13.27 | $13.12 | 19,628,000 |
| 2015-12-22 | $12.65 | $12.99 | $12.39 | $12.83 | $12.68 | 10,884,130 |
| 2015-12-21 | $12.63 | $13.23 | $12.40 | $12.61 | $12.47 | 16,022,100 |
| 2015-12-18 | $12.08 | $12.77 | $11.97 | $12.63 | $12.49 | 15,526,470 |
| 2015-12-17 | $11.82 | $12.39 | $11.82 | $12.13 | $11.99 | 12,782,910 |
| 2015-12-16 | $11.88 | $11.99 | $11.67 | $11.75 | $11.62 | 7,118,850 |
| 2015-12-15 | $11.76 | $11.98 | $11.54 | $11.84 | $11.71 | 8,563,510 |
| 2015-12-14 | $11.67 | $11.95 | $11.20 | $11.77 | $11.64 | 10,264,220 |
| 2015-12-11 | $11.52 | $12.23 | $11.50 | $11.94 | $11.80 | 13,296,120 |
| 2015-12-10 | $11.79 | $11.93 | $11.62 | $11.65 | $11.52 | 8,643,800 |
| 2015-12-09 | $11.80 | $12.06 | $11.50 | $11.94 | $11.80 | 14,998,490 |
| 2015-12-08 | $12.48 | $13.30 | $12.01 | $12.09 | $11.95 | 28,502,000 |
| 2015-12-07 | $11.41 | $12.60 | $11.30 | $12.60 | $12.46 | 16,742,820 |
| 2015-12-04 | $11.35 | $11.78 | $11.20 | $11.45 | $11.32 | 12,160,150 |
| 2015-12-03 | $10.90 | $11.40 | $10.80 | $11.40 | $11.27 | 11,959,350 |
| 2015-12-02 | $10.77 | $11.33 | $10.30 | $11.01 | $10.88 | 11,865,730 |
| 2015-12-01 | $10.60 | $11.00 | $10.30 | $10.88 | $10.76 | 13,354,480 |
| 2015-11-30 | $10.98 | $11.19 | $9.92 | $10.64 | $10.52 | 15,251,910 |
| 2015-11-27 | $11.60 | $11.99 | $10.46 | $11.00 | $10.88 | 19,110,630 |
| 2015-11-26 | $11.45 | $11.86 | $11.37 | $11.39 | $11.26 | 10,643,470 |
| 2015-11-25 | $10.89 | $11.45 | $10.89 | $11.39 | $11.26 | 11,531,870 |
| 2015-11-24 | $10.92 | $11.13 | $10.63 | $10.96 | $10.84 | 9,688,230 |
| 2015-11-23 | $11.45 | $11.50 | $10.96 | $11.02 | $10.89 | 11,106,990 |
| 2015-11-20 | $10.94 | $11.72 | $10.94 | $11.41 | $11.28 | 18,831,540 |
| 2015-11-19 | $10.44 | $10.94 | $10.44 | $10.93 | $10.81 | 11,631,880 |
| 2015-11-18 | $10.60 | $10.90 | $10.51 | $10.59 | $10.47 | 8,730,270 |
| 2015-11-17 | $10.82 | $11.01 | $10.51 | $10.58 | $10.46 | 13,145,460 |
| 2015-11-16 | $10.35 | $10.82 | $10.30 | $10.81 | $10.69 | 9,301,590 |
| 2015-11-13 | $10.50 | $10.91 | $10.44 | $10.65 | $10.53 | 17,235,850 |
| 2015-11-12 | $10.85 | $11.00 | $10.39 | $10.61 | $10.49 | 12,761,610 |
| 2015-11-11 | $10.88 | $10.88 | $10.54 | $10.82 | $10.70 | 11,676,650 |
| 2015-11-10 | $11.00 | $11.00 | $10.51 | $10.78 | $10.66 | 15,890,100 |
| 2015-11-09 | $11.01 | $11.40 | $11.01 | $11.09 | $10.96 | 21,606,490 |
| 2015-11-06 | $10.65 | $11.24 | $10.61 | $11.09 | $10.96 | 24,114,310 |
| 2015-11-05 | $10.94 | $11.30 | $10.59 | $10.72 | $10.60 | 28,566,150 |
| 2015-11-04 | $10.11 | $11.00 | $10.10 | $10.96 | $10.84 | 25,385,540 |
| 2015-11-03 | $9.99 | $10.48 | $9.86 | $10.10 | $9.99 | 13,281,020 |
| 2015-11-02 | $9.55 | $10.35 | $9.41 | $9.99 | $9.88 | 13,933,290 |
| 2015-10-30 | $9.70 | $10.02 | $9.62 | $9.75 | $9.64 | 8,644,690 |
| 2015-10-29 | $9.80 | $10.10 | $9.65 | $9.85 | $9.74 | 10,788,840 |
| 2015-10-28 | $10.30 | $10.46 | $9.68 | $9.76 | $9.65 | 21,563,220 |
| 2015-10-27 | $10.09 | $10.70 | $9.61 | $10.50 | $10.38 | 34,131,270 |
| 2015-10-26 | $9.47 | $10.27 | $9.28 | $10.14 | $10.02 | 35,130,860 |
| 2015-10-23 | $8.99 | $9.57 | $8.98 | $9.34 | $9.23 | 15,875,360 |
| 2015-10-22 | $8.34 | $9.17 | $8.21 | $9.02 | $8.92 | 15,051,060 |
| 2015-10-21 | $9.30 | $9.30 | $8.34 | $8.34 | $8.25 | 16,246,920 |
| 2015-10-20 | $8.96 | $9.33 | $8.89 | $9.27 | $9.16 | 11,501,730 |
| 2015-10-19 | $9.44 | $9.44 | $8.83 | $9.03 | $8.93 | 16,117,250 |
| 2015-10-16 | $8.75 | $9.38 | $8.63 | $9.27 | $9.16 | 23,746,140 |
| 2015-10-15 | $8.36 | $8.76 | $8.35 | $8.63 | $8.53 | 18,482,800 |
| 2015-10-14 | $8.65 | $8.77 | $8.38 | $8.45 | $8.35 | 10,709,200 |
| 2015-10-13 | $8.34 | $8.98 | $8.28 | $8.74 | $8.64 | 16,800,060 |
| 2015-10-12 | $8.09 | $8.65 | $8.06 | $8.36 | $8.27 | 15,786,460 |
| 2015-10-09 | $7.78 | $8.10 | $7.71 | $8.08 | $7.99 | 13,817,020 |
| 2015-10-08 | $7.77 | $7.84 | $7.60 | $7.80 | $7.71 | 13,705,490 |
| 2015-10-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 0 |
| 2015-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 0 |
| 2015-10-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 0 |
| 2015-10-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 0 |
| 2015-10-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.40 | 0 |
| 2015-09-30 | $7.66 | $7.69 | $7.46 | $7.49 | $7.40 | 6,961,500 |
| 2015-09-29 | $7.74 | $7.77 | $7.57 | $7.59 | $7.50 | 5,030,100 |
| 2015-09-28 | $7.74 | $7.90 | $7.53 | $7.84 | $7.75 | 5,146,930 |
| 2015-09-25 | $7.91 | $8.11 | $7.50 | $7.82 | $7.73 | 7,867,970 |
| 2015-09-24 | $7.80 | $7.99 | $7.75 | $7.91 | $7.82 | 6,875,650 |
| 2015-09-23 | $7.89 | $8.00 | $7.62 | $7.75 | $7.66 | 10,606,370 |
| 2015-09-22 | $7.80 | $8.13 | $7.73 | $8.04 | $7.95 | 10,675,360 |
| 2015-09-21 | $7.40 | $7.80 | $7.26 | $7.75 | $7.66 | 8,638,310 |
| 2015-09-18 | $7.60 | $7.75 | $7.28 | $7.46 | $7.38 | 7,567,570 |
| 2015-09-17 | $7.55 | $7.96 | $7.30 | $7.47 | $7.39 | 14,748,110 |
| 2015-09-16 | $6.97 | $7.68 | $6.90 | $7.60 | $7.51 | 10,940,740 |
| 2015-09-15 | $7.26 | $7.80 | $6.88 | $6.98 | $6.90 | 7,266,360 |
| 2015-09-14 | $7.92 | $8.33 | $7.20 | $7.56 | $7.47 | 14,267,830 |
| 2015-09-11 | $7.71 | $7.88 | $7.63 | $7.83 | $7.74 | 5,954,690 |
| 2015-09-10 | $7.68 | $8.00 | $7.54 | $7.75 | $7.66 | 8,323,660 |
| 2015-09-09 | $7.50 | $7.93 | $7.45 | $7.84 | $7.75 | 10,404,810 |
| 2015-09-08 | $6.91 | $7.54 | $6.89 | $7.45 | $7.37 | 7,116,250 |
| 2015-09-07 | $6.95 | $7.35 | $6.91 | $6.98 | $6.90 | 8,649,340 |
| 2015-09-04 | $6.78 | $6.78 | $6.78 | $6.78 | $6.70 | 0 |
| 2015-09-03 | $6.78 | $6.78 | $6.78 | $6.78 | $6.70 | 0 |
| 2015-09-02 | $6.79 | $7.56 | $6.59 | $6.78 | $6.70 | 8,759,410 |
| 2015-09-01 | $8.01 | $8.01 | $7.29 | $7.29 | $7.21 | 11,095,300 |
| 2015-08-31 | $9.02 | $9.02 | $8.09 | $8.10 | $8.01 | 12,330,280 |
| 2015-08-28 | $8.55 | $9.05 | $8.26 | $8.99 | $8.89 | 15,191,100 |
| 2015-08-27 | $8.01 | $8.37 | $7.80 | $8.34 | $8.25 | 13,843,070 |
| 2015-08-26 | $7.82 | $8.50 | $7.46 | $7.87 | $7.78 | 14,036,080 |
| 2015-08-25 | $7.82 | $8.23 | $7.82 | $7.82 | $7.73 | 13,776,160 |
| 2015-08-24 | $9.00 | $9.10 | $8.69 | $8.69 | $8.59 | 9,725,540 |
| 2015-08-21 | $10.22 | $10.35 | $9.56 | $9.66 | $9.55 | 15,089,510 |
| 2015-08-20 | $10.68 | $11.48 | $10.51 | $10.59 | $10.47 | 20,829,730 |
| 2015-08-19 | $9.60 | $11.19 | $9.58 | $10.85 | $10.73 | 26,736,670 |
| 2015-08-18 | $11.61 | $11.73 | $10.43 | $10.43 | $10.31 | 22,656,490 |
| 2015-08-17 | $10.80 | $11.72 | $10.60 | $11.59 | $11.46 | 29,653,440 |
| 2015-08-14 | $10.42 | $10.98 | $10.13 | $10.84 | $10.72 | 25,527,660 |
| 2015-08-13 | $9.75 | $10.36 | $9.70 | $10.29 | $10.17 | 17,875,520 |
| 2015-08-12 | $9.73 | $10.26 | $9.50 | $9.90 | $9.79 | 21,703,460 |
| 2015-08-11 | $9.58 | $9.99 | $9.46 | $9.82 | $9.71 | 22,172,140 |
| 2015-08-10 | $9.05 | $9.75 | $8.95 | $9.57 | $9.46 | 22,513,850 |
| 2015-08-07 | $8.45 | $8.90 | $8.45 | $8.87 | $8.77 | 15,937,100 |
| 2015-08-06 | $8.09 | $8.45 | $8.01 | $8.37 | $8.27 | 10,440,500 |
| 2015-08-05 | $8.29 | $8.59 | $8.15 | $8.30 | $8.21 | 16,380,810 |
| 2015-08-04 | $7.59 | $8.24 | $7.54 | $8.24 | $8.15 | 14,580,250 |
| 2015-08-03 | $8.19 | $8.25 | $7.43 | $7.49 | $7.40 | 16,007,980 |
| 2015-07-31 | $8.30 | $8.65 | $8.01 | $8.26 | $8.17 | 10,973,500 |
Minfeng Special Paper Company Ltd (600235) News Headlines
Recent Minfeng Special Paper Company Ltd (600235) News
Similar Companies to Minfeng Special Paper Company Ltd (600235) 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 | -- | -- | -- |