Shanghai Pudong Road and Bridge CompanyLtd (600284) Exchange: SHG
Data as of Aug. 27, 2025
$8.99 ($0.04) 0.45%
Shanghai Pudong Road and Bridge CompanyLtd - Daily Information
Click for more stock information on Shanghai Pudong Road and Bridge CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.70 |
| Previous Close | $8.99 |
| High | $9.15 |
| Low | $8.61 |
| Adjusted Open | $8.70 |
| Previous Adjusted Close | $8.99 |
| Adjusted High | $9.15 |
| Adjusted Low | $8.61 |
About Shanghai Pudong Road and Bridge CompanyLtd (600284)
Shanghai Pudong Road & Bridge Construction Co Ltd is a China-based company principally engaged in construction of roads and bridges. In addition, it is involved in the manufacture and distribution of asphaltum products, as well as environment protection and greening engineering, among others. The Company operates its businesses primarily in domestic markets, with Shanghai as its main market.
Invest in Shanghai Pudong Road and Bridge CompanyLtd (600284)
Historical Stock Data for Shanghai Pudong Road and Bridge CompanyLtd (600284)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $8.70 | $9.15 | $8.61 | $8.99 | $8.99 | 74,381,180 |
| 2025-08-25 | $8.80 | $9.16 | $8.58 | $8.95 | $8.95 | 95,724,850 |
| 2025-08-22 | $7.76 | $8.44 | $7.67 | $8.44 | $8.44 | 76,606,140 |
| 2025-08-21 | $7.22 | $7.76 | $7.20 | $7.67 | $7.67 | 44,990,280 |
| 2025-08-20 | $7.20 | $7.24 | $7.14 | $7.21 | $7.21 | 14,284,700 |
| 2025-08-19 | $7.30 | $7.32 | $7.14 | $7.17 | $7.17 | 19,512,660 |
| 2025-08-18 | $7.03 | $7.36 | $7.00 | $7.24 | $7.24 | 32,137,240 |
| 2025-08-15 | $7.04 | $7.10 | $6.95 | $7.04 | $7.04 | 23,217,420 |
| 2025-08-14 | $7.11 | $7.25 | $7.03 | $7.04 | $7.04 | 17,473,080 |
| 2025-08-13 | $7.17 | $7.19 | $7.06 | $7.09 | $7.09 | 16,601,290 |
| 2025-08-12 | $7.15 | $7.24 | $7.12 | $7.18 | $7.18 | 19,407,220 |
| 2025-08-11 | $7.11 | $7.24 | $7.06 | $7.13 | $7.13 | 25,627,550 |
| 2025-08-08 | $6.87 | $7.28 | $6.83 | $7.11 | $7.11 | 45,411,450 |
| 2025-08-07 | $6.84 | $6.86 | $6.78 | $6.85 | $6.85 | 8,723,170 |
| 2025-08-06 | $6.83 | $6.84 | $6.77 | $6.81 | $6.81 | 7,349,270 |
| 2025-08-05 | $6.80 | $6.87 | $6.79 | $6.81 | $6.81 | 8,576,670 |
| 2025-08-04 | $6.71 | $6.86 | $6.69 | $6.83 | $6.83 | 10,314,480 |
| 2025-08-01 | $6.83 | $6.88 | $6.72 | $6.76 | $6.76 | 15,799,380 |
| 2025-07-31 | $7.03 | $7.15 | $6.81 | $6.85 | $6.85 | 35,837,100 |
| 2025-07-30 | $6.84 | $7.20 | $6.79 | $7.11 | $7.11 | 42,849,200 |
| 2025-07-29 | $6.84 | $6.88 | $6.77 | $6.86 | $6.86 | 12,369,360 |
| 2025-07-28 | $6.85 | $6.85 | $6.75 | $6.81 | $6.81 | 9,215,460 |
| 2025-07-25 | $6.85 | $6.90 | $6.81 | $6.84 | $6.84 | 15,750,230 |
| 2025-07-24 | $6.82 | $6.85 | $6.76 | $6.83 | $6.83 | 11,269,350 |
| 2025-07-23 | $6.82 | $6.90 | $6.77 | $6.78 | $6.78 | 18,364,560 |
| 2025-07-22 | $6.73 | $6.86 | $6.64 | $6.86 | $6.86 | 23,110,110 |
| 2025-07-21 | $6.60 | $6.79 | $6.60 | $6.76 | $6.76 | 21,750,520 |
| 2025-07-18 | $6.59 | $6.61 | $6.56 | $6.57 | $6.57 | 6,627,750 |
| 2025-07-17 | $6.60 | $6.62 | $6.53 | $6.59 | $6.59 | 9,773,840 |
| 2025-07-16 | $6.61 | $6.62 | $6.57 | $6.59 | $6.59 | 6,915,200 |
| 2025-07-15 | $6.73 | $6.75 | $6.58 | $6.59 | $6.59 | 15,451,200 |
| 2025-07-14 | $6.69 | $6.73 | $6.67 | $6.72 | $6.72 | 8,780,920 |
| 2025-07-11 | $6.72 | $6.74 | $6.66 | $6.68 | $6.68 | 11,991,480 |
| 2025-07-10 | $6.61 | $6.72 | $6.61 | $6.70 | $6.70 | 17,642,020 |
| 2025-07-09 | $6.62 | $6.65 | $6.60 | $6.62 | $6.62 | 6,884,800 |
| 2025-07-08 | $6.61 | $6.64 | $6.58 | $6.62 | $6.62 | 6,564,140 |
| 2025-07-07 | $6.58 | $6.64 | $6.55 | $6.62 | $6.62 | 7,224,520 |
| 2025-07-04 | $6.60 | $6.60 | $6.53 | $6.57 | $6.57 | 8,396,380 |
| 2025-07-03 | $6.60 | $6.60 | $6.56 | $6.56 | $6.56 | 4,180,760 |
| 2025-07-02 | $6.61 | $6.64 | $6.55 | $6.58 | $6.58 | 7,656,980 |
| 2025-06-30 | $6.57 | $6.66 | $6.57 | $6.60 | $6.60 | 8,648,500 |
| 2025-06-27 | $6.54 | $6.64 | $6.54 | $6.59 | $6.59 | 9,020,840 |
| 2025-06-26 | $6.56 | $6.63 | $6.53 | $6.54 | $6.54 | 8,811,670 |
| 2025-06-25 | $6.55 | $6.57 | $6.50 | $6.57 | $6.57 | 6,510,690 |
| 2025-06-24 | $6.46 | $6.56 | $6.45 | $6.53 | $6.53 | 6,360,100 |
| 2025-06-23 | $6.46 | $6.49 | $6.38 | $6.46 | $6.46 | 8,780,360 |
| 2025-06-20 | $6.48 | $6.56 | $6.43 | $6.48 | $6.48 | 9,247,420 |
| 2025-06-19 | $6.75 | $6.75 | $6.44 | $6.46 | $6.46 | 13,980,400 |
| 2025-06-18 | $6.70 | $6.78 | $6.66 | $6.73 | $6.73 | 6,560,460 |
| 2025-06-17 | $6.76 | $6.78 | $6.69 | $6.71 | $6.71 | 6,396,430 |
| 2025-06-13 | $6.85 | $6.87 | $6.70 | $6.71 | $6.71 | 15,777,660 |
| 2025-06-12 | $6.87 | $6.97 | $6.85 | $6.86 | $6.86 | 12,674,110 |
| 2025-06-11 | $6.96 | $6.97 | $6.86 | $6.93 | $6.93 | 11,954,810 |
| 2025-06-10 | $6.91 | $7.08 | $6.84 | $6.91 | $6.91 | 23,996,900 |
| 2025-06-09 | $6.94 | $6.94 | $6.83 | $6.90 | $6.90 | 15,912,170 |
| 2025-06-06 | $6.85 | $6.95 | $6.80 | $6.94 | $6.94 | 15,034,140 |
| 2025-06-05 | $6.83 | $6.89 | $6.80 | $6.87 | $6.87 | 12,843,620 |
| 2025-06-04 | $6.81 | $6.86 | $6.72 | $6.85 | $6.85 | 11,141,820 |
| 2025-06-03 | $6.73 | $6.82 | $6.68 | $6.81 | $6.81 | 8,391,760 |
| 2025-05-30 | $6.83 | $6.83 | $6.70 | $6.75 | $6.75 | 10,779,710 |
| 2025-05-29 | $6.83 | $6.86 | $6.80 | $6.83 | $6.83 | 8,741,560 |
| 2025-05-28 | $6.84 | $6.96 | $6.80 | $6.86 | $6.86 | 10,104,720 |
| 2025-05-27 | $6.90 | $6.94 | $6.79 | $6.82 | $6.82 | 10,336,240 |
| 2025-05-26 | $6.63 | $6.97 | $6.63 | $6.90 | $6.90 | 19,834,460 |
| 2025-05-23 | $6.95 | $6.96 | $6.66 | $6.67 | $6.67 | 19,192,710 |
| 2025-05-22 | $7.11 | $7.14 | $7.00 | $7.00 | $7.00 | 13,335,240 |
| 2025-05-21 | $7.08 | $7.18 | $7.05 | $7.14 | $7.14 | 19,800,710 |
| 2025-05-20 | $7.17 | $7.17 | $7.04 | $7.13 | $7.13 | 19,706,160 |
| 2025-05-19 | $7.04 | $7.22 | $6.94 | $7.17 | $7.17 | 36,349,410 |
| 2025-05-16 | $7.06 | $7.18 | $6.91 | $7.04 | $7.04 | 35,277,020 |
| 2025-05-15 | $7.18 | $7.36 | $7.02 | $7.04 | $7.04 | 36,921,980 |
| 2025-05-14 | $7.00 | $7.23 | $6.78 | $7.16 | $7.16 | 77,945,780 |
| 2025-05-13 | $6.43 | $7.06 | $6.43 | $7.06 | $7.06 | 73,743,490 |
| 2025-05-12 | $6.42 | $6.45 | $6.39 | $6.42 | $6.42 | 7,662,450 |
| 2025-05-09 | $6.38 | $6.43 | $6.34 | $6.42 | $6.42 | 10,071,380 |
| 2025-05-08 | $6.39 | $6.39 | $6.33 | $6.38 | $6.38 | 8,178,800 |
| 2025-05-07 | $6.42 | $6.50 | $6.35 | $6.37 | $6.37 | 16,355,420 |
| 2025-05-06 | $6.39 | $6.42 | $6.31 | $6.38 | $6.38 | 11,222,090 |
| 2025-04-30 | $6.56 | $6.58 | $6.33 | $6.35 | $6.35 | 31,798,980 |
| 2025-04-29 | $6.56 | $6.66 | $6.52 | $6.63 | $6.63 | 12,262,300 |
| 2025-04-28 | $6.59 | $6.61 | $6.48 | $6.56 | $6.56 | 11,344,060 |
| 2025-04-25 | $6.59 | $6.68 | $6.56 | $6.62 | $6.62 | 10,606,790 |
| 2025-04-24 | $6.59 | $6.65 | $6.53 | $6.59 | $6.59 | 12,176,620 |
| 2025-04-23 | $6.76 | $6.79 | $6.50 | $6.58 | $6.58 | 20,342,780 |
| 2025-04-22 | $6.63 | $6.86 | $6.61 | $6.78 | $6.78 | 20,291,170 |
| 2025-04-21 | $6.55 | $6.65 | $6.49 | $6.63 | $6.63 | 13,188,310 |
| 2025-04-18 | $6.58 | $6.61 | $6.47 | $6.54 | $6.54 | 11,999,840 |
| 2025-04-17 | $6.64 | $6.71 | $6.55 | $6.56 | $6.56 | 17,754,860 |
| 2025-04-16 | $6.64 | $6.70 | $6.52 | $6.67 | $6.67 | 12,166,020 |
| 2025-04-15 | $6.58 | $6.63 | $6.55 | $6.63 | $6.63 | 7,623,570 |
| 2025-04-14 | $6.64 | $6.68 | $6.57 | $6.60 | $6.60 | 11,501,890 |
| 2025-04-11 | $6.51 | $6.68 | $6.51 | $6.64 | $6.64 | 13,384,680 |
| 2025-04-10 | $6.53 | $6.64 | $6.49 | $6.56 | $6.56 | 19,777,490 |
| 2025-04-09 | $6.27 | $6.58 | $6.14 | $6.56 | $6.56 | 18,753,190 |
| 2025-04-08 | $6.34 | $6.47 | $6.21 | $6.33 | $6.33 | 18,419,930 |
| 2025-04-07 | $6.70 | $6.80 | $6.20 | $6.21 | $6.21 | 26,942,080 |
| 2025-04-03 | $6.81 | $6.99 | $6.76 | $6.89 | $6.89 | 18,700,600 |
| 2025-04-02 | $6.75 | $7.05 | $6.71 | $6.84 | $6.84 | 33,252,190 |
| 2025-04-01 | $6.50 | $6.88 | $6.41 | $6.82 | $6.82 | 31,597,050 |
| 2025-03-31 | $6.71 | $6.77 | $6.41 | $6.44 | $6.44 | 23,205,300 |
| 2025-03-28 | $6.72 | $6.84 | $6.67 | $6.72 | $6.72 | 20,903,070 |
| 2025-03-27 | $6.72 | $6.80 | $6.63 | $6.71 | $6.71 | 14,222,640 |
| 2025-03-26 | $6.72 | $6.84 | $6.66 | $6.74 | $6.74 | 11,754,050 |
| 2025-03-25 | $6.67 | $6.75 | $6.60 | $6.70 | $6.70 | 11,648,420 |
| 2025-03-24 | $6.74 | $6.79 | $6.57 | $6.67 | $6.67 | 14,234,150 |
| 2025-03-21 | $6.76 | $6.81 | $6.69 | $6.72 | $6.72 | 11,229,260 |
| 2025-03-20 | $6.69 | $6.86 | $6.68 | $6.76 | $6.76 | 15,975,280 |
| 2025-03-19 | $6.78 | $6.94 | $6.67 | $6.70 | $6.70 | 19,335,190 |
| 2025-03-18 | $6.92 | $6.93 | $6.66 | $6.74 | $6.74 | 25,297,450 |
| 2025-03-17 | $6.87 | $7.00 | $6.79 | $6.89 | $6.89 | 32,048,340 |
| 2025-03-14 | $6.70 | $6.92 | $6.69 | $6.82 | $6.82 | 45,086,710 |
| 2025-03-13 | $6.43 | $6.95 | $6.42 | $6.86 | $6.86 | 77,085,840 |
| 2025-03-12 | $6.21 | $6.55 | $6.20 | $6.43 | $6.43 | 36,418,680 |
| 2025-03-11 | $6.09 | $6.20 | $6.06 | $6.20 | $6.20 | 15,090,140 |
| 2025-03-10 | $6.10 | $6.12 | $6.06 | $6.10 | $6.10 | 8,584,260 |
| 2025-03-07 | $6.01 | $6.08 | $5.99 | $6.04 | $6.04 | 6,952,700 |
| 2025-03-06 | $5.99 | $6.04 | $5.93 | $6.03 | $6.03 | 7,302,950 |
| 2025-03-05 | $5.98 | $6.02 | $5.91 | $5.94 | $5.94 | 5,818,300 |
| 2025-03-04 | $5.96 | $6.01 | $5.82 | $5.98 | $5.98 | 5,274,790 |
| 2025-03-03 | $6.04 | $6.06 | $5.95 | $5.97 | $5.97 | 11,170,790 |
| 2025-02-28 | $6.06 | $6.11 | $6.02 | $6.03 | $6.03 | 8,613,210 |
| 2025-02-27 | $6.06 | $6.10 | $6.01 | $6.07 | $6.07 | 7,029,180 |
| 2025-02-26 | $6.03 | $6.10 | $6.03 | $6.05 | $6.05 | 6,106,300 |
| 2025-02-25 | $6.01 | $6.10 | $6.00 | $6.04 | $6.04 | 9,182,110 |
| 2025-02-24 | $6.06 | $6.16 | $6.05 | $6.11 | $6.11 | 7,589,460 |
| 2025-02-20 | $6.06 | $6.15 | $5.99 | $6.10 | $6.10 | 13,767,980 |
| 2025-02-19 | $6.04 | $6.09 | $6.03 | $6.06 | $6.06 | 5,404,380 |
| 2025-02-18 | $6.10 | $6.13 | $6.03 | $6.07 | $6.07 | 6,263,060 |
| 2025-02-17 | $6.10 | $6.15 | $6.08 | $6.13 | $6.13 | 5,824,560 |
| 2025-02-14 | $6.13 | $6.15 | $6.06 | $6.10 | $6.10 | 5,738,520 |
| 2025-02-13 | $6.15 | $6.17 | $6.12 | $6.13 | $6.13 | 5,241,060 |
| 2025-02-12 | $6.13 | $6.18 | $6.10 | $6.15 | $6.15 | 5,534,840 |
| 2025-02-11 | $6.20 | $6.20 | $6.12 | $6.15 | $6.15 | 6,403,710 |
| 2025-02-10 | $6.13 | $6.19 | $6.11 | $6.18 | $6.18 | 7,307,260 |
| 2025-02-07 | $6.08 | $6.17 | $6.05 | $6.11 | $6.11 | 8,914,480 |
| 2025-02-06 | $6.05 | $6.07 | $5.97 | $6.06 | $6.06 | 7,168,700 |
| 2025-02-05 | $6.10 | $6.12 | $5.99 | $6.04 | $6.04 | 8,016,580 |
| 2025-01-27 | $5.95 | $6.13 | $5.95 | $6.09 | $6.09 | 11,724,960 |
| 2025-01-24 | $5.89 | $5.96 | $5.85 | $5.93 | $5.93 | 7,970,750 |
| 2025-01-23 | $5.85 | $5.97 | $5.85 | $5.90 | $5.90 | 8,098,360 |
| 2025-01-22 | $5.85 | $5.86 | $5.80 | $5.83 | $5.83 | 3,642,160 |
| 2025-01-21 | $5.88 | $5.91 | $5.82 | $5.87 | $5.87 | 4,179,260 |
| 2025-01-20 | $5.88 | $5.91 | $5.82 | $5.87 | $5.87 | 5,103,500 |
| 2025-01-17 | $5.81 | $5.86 | $5.77 | $5.85 | $5.85 | 5,516,790 |
| 2025-01-16 | $5.87 | $5.92 | $5.80 | $5.84 | $5.84 | 6,323,760 |
| 2025-01-15 | $5.83 | $5.87 | $5.76 | $5.84 | $5.84 | 6,885,360 |
| 2025-01-14 | $5.69 | $5.81 | $5.67 | $5.80 | $5.80 | 9,638,990 |
| 2025-01-13 | $5.75 | $5.75 | $5.65 | $5.67 | $5.67 | 7,149,500 |
| 2025-01-09 | $5.86 | $5.91 | $5.84 | $5.84 | $5.84 | 5,663,780 |
| 2025-01-08 | $5.97 | $5.98 | $5.80 | $5.91 | $5.91 | 10,652,900 |
| 2025-01-07 | $6.02 | $6.02 | $5.88 | $5.95 | $5.95 | 7,442,500 |
| 2025-01-06 | $5.97 | $6.04 | $5.88 | $5.99 | $5.99 | 8,738,570 |
| 2025-01-03 | $6.08 | $6.16 | $5.95 | $5.97 | $5.97 | 10,572,790 |
| 2025-01-02 | $6.27 | $6.32 | $6.02 | $6.08 | $6.08 | 14,060,460 |
| 2024-12-31 | $6.41 | $6.45 | $6.26 | $6.27 | $6.27 | 9,755,830 |
| 2024-12-30 | $6.48 | $6.50 | $6.35 | $6.40 | $6.40 | 8,904,890 |
| 2024-12-27 | $6.41 | $6.50 | $6.38 | $6.46 | $6.46 | 12,221,120 |
| 2024-12-26 | $6.38 | $6.45 | $6.30 | $6.40 | $6.40 | 10,238,250 |
| 2024-12-25 | $6.38 | $6.43 | $6.30 | $6.41 | $6.41 | 10,000,350 |
| 2024-12-24 | $6.31 | $6.44 | $6.27 | $6.37 | $6.37 | 11,986,540 |
| 2024-12-23 | $6.22 | $6.39 | $6.18 | $6.30 | $6.30 | 13,970,520 |
| 2024-12-20 | $6.33 | $6.35 | $6.22 | $6.24 | $6.24 | 12,378,610 |
| 2024-12-19 | $6.32 | $6.37 | $6.23 | $6.33 | $6.33 | 12,366,750 |
| 2024-12-18 | $6.52 | $6.54 | $6.45 | $6.50 | $6.50 | 9,162,250 |
| 2024-12-17 | $6.62 | $6.64 | $6.41 | $6.45 | $6.45 | 15,022,730 |
| 2024-12-16 | $6.68 | $6.71 | $6.59 | $6.62 | $6.62 | 11,641,680 |
| 2024-12-13 | $6.74 | $6.74 | $6.64 | $6.66 | $6.66 | 15,426,800 |
| 2024-12-12 | $6.60 | $6.74 | $6.57 | $6.74 | $6.74 | 23,797,550 |
| 2024-12-11 | $6.48 | $6.66 | $6.43 | $6.62 | $6.62 | 27,092,240 |
| 2024-12-10 | $6.60 | $6.62 | $6.41 | $6.43 | $6.43 | 17,177,610 |
| 2024-12-09 | $6.56 | $6.63 | $6.42 | $6.45 | $6.45 | 23,207,420 |
| 2024-12-06 | $6.46 | $6.56 | $6.46 | $6.54 | $6.54 | 14,029,900 |
| 2024-12-05 | $6.45 | $6.46 | $6.39 | $6.44 | $6.44 | 9,292,530 |
| 2024-12-04 | $6.56 | $6.56 | $6.42 | $6.46 | $6.46 | 13,493,400 |
| 2024-12-03 | $6.56 | $6.57 | $6.50 | $6.55 | $6.55 | 12,180,790 |
| 2024-12-02 | $6.50 | $6.58 | $6.48 | $6.54 | $6.54 | 15,176,920 |
| 2024-11-29 | $6.40 | $6.49 | $6.40 | $6.46 | $6.46 | 14,485,520 |
| 2024-11-28 | $6.40 | $6.49 | $6.37 | $6.42 | $6.42 | 17,529,110 |
| 2024-11-27 | $6.25 | $6.34 | $6.15 | $6.34 | $6.34 | 12,470,780 |
| 2024-11-26 | $6.29 | $6.31 | $6.24 | $6.25 | $6.25 | 6,953,940 |
| 2024-11-25 | $6.30 | $6.35 | $6.21 | $6.30 | $6.30 | 11,511,880 |
| 2024-11-22 | $6.42 | $6.53 | $6.29 | $6.29 | $6.29 | 17,114,380 |
| 2024-11-21 | $6.42 | $6.48 | $6.40 | $6.45 | $6.45 | 10,938,040 |
| 2024-11-20 | $6.44 | $6.47 | $6.38 | $6.46 | $6.46 | 15,709,610 |
| 2024-11-19 | $6.40 | $6.55 | $6.32 | $6.47 | $6.47 | 21,240,320 |
| 2024-11-18 | $6.36 | $6.60 | $6.35 | $6.43 | $6.43 | 28,192,020 |
| 2024-11-15 | $6.35 | $6.46 | $6.25 | $6.26 | $6.26 | 15,565,880 |
| 2024-11-14 | $6.47 | $6.53 | $6.36 | $6.36 | $6.36 | 14,746,180 |
| 2024-11-13 | $6.36 | $6.58 | $6.35 | $6.47 | $6.47 | 25,432,070 |
| 2024-11-12 | $6.41 | $6.44 | $6.28 | $6.33 | $6.33 | 14,483,050 |
| 2024-11-11 | $6.42 | $6.50 | $6.33 | $6.40 | $6.40 | 14,784,330 |
| 2024-11-08 | $6.51 | $6.58 | $6.40 | $6.42 | $6.42 | 28,896,510 |
| 2024-11-07 | $6.20 | $6.53 | $6.18 | $6.51 | $6.51 | 30,238,560 |
| 2024-11-06 | $6.12 | $6.26 | $6.06 | $6.23 | $6.23 | 20,829,390 |
| 2024-11-05 | $6.03 | $6.12 | $6.01 | $6.11 | $6.11 | 16,207,560 |
| 2024-11-04 | $6.01 | $6.05 | $5.92 | $6.03 | $6.03 | 11,332,160 |
| 2024-11-01 | $6.09 | $6.15 | $5.97 | $5.98 | $5.98 | 20,033,320 |
| 2024-10-31 | $5.92 | $6.11 | $5.92 | $6.09 | $6.09 | 26,498,430 |
| 2024-10-30 | $5.83 | $5.90 | $5.83 | $5.87 | $5.87 | 9,154,760 |
| 2024-10-29 | $6.03 | $6.03 | $5.83 | $5.84 | $5.84 | 14,550,970 |
| 2024-10-28 | $5.90 | $6.00 | $5.84 | $6.00 | $6.00 | 18,173,760 |
| 2024-10-25 | $5.82 | $5.89 | $5.80 | $5.88 | $5.88 | 10,746,460 |
| 2024-10-24 | $5.84 | $5.85 | $5.78 | $5.82 | $5.82 | 7,960,540 |
| 2024-10-23 | $5.84 | $5.91 | $5.81 | $5.86 | $5.86 | 11,145,030 |
| 2024-10-22 | $5.80 | $5.85 | $5.79 | $5.83 | $5.83 | 10,124,560 |
| 2024-10-21 | $5.91 | $5.91 | $5.80 | $5.82 | $5.82 | 14,010,080 |
| 2024-10-18 | $5.87 | $5.92 | $5.76 | $5.87 | $5.87 | 22,379,020 |
| 2024-10-17 | $5.96 | $5.99 | $5.85 | $5.87 | $5.87 | 11,344,700 |
| 2024-10-16 | $5.87 | $5.98 | $5.84 | $5.95 | $5.95 | 11,223,010 |
| 2024-10-15 | $6.01 | $6.03 | $5.87 | $5.88 | $5.88 | 13,397,930 |
| 2024-10-14 | $5.92 | $6.03 | $5.86 | $6.00 | $6.00 | 16,923,980 |
| 2024-10-11 | $6.01 | $6.01 | $5.80 | $5.85 | $5.85 | 13,430,290 |
| 2024-10-10 | $5.86 | $6.15 | $5.75 | $6.01 | $6.01 | 26,680,710 |
| 2024-10-09 | $6.25 | $6.25 | $5.80 | $5.83 | $5.83 | 30,524,550 |
| 2024-10-08 | $6.68 | $6.68 | $6.01 | $6.32 | $6.32 | 43,125,700 |
| 2024-09-30 | $5.90 | $6.13 | $5.71 | $6.07 | $6.07 | 38,291,710 |
| 2024-09-27 | $5.65 | $5.68 | $5.54 | $5.66 | $5.66 | 15,360,260 |
| 2024-09-26 | $5.35 | $5.55 | $5.33 | $5.55 | $5.55 | 12,961,030 |
| 2024-09-25 | $5.24 | $5.42 | $5.23 | $5.32 | $5.32 | 15,992,180 |
| 2024-09-24 | $5.08 | $5.19 | $5.07 | $5.19 | $5.19 | 9,451,510 |
| 2024-09-23 | $5.04 | $5.08 | $5.01 | $5.06 | $5.06 | 3,071,210 |
| 2024-09-20 | $5.05 | $5.05 | $5.00 | $5.04 | $5.04 | 2,863,530 |
| 2024-09-19 | $4.96 | $5.08 | $4.95 | $5.04 | $5.04 | 6,245,250 |
| 2024-09-18 | $4.98 | $4.98 | $4.88 | $4.95 | $4.95 | 5,452,780 |
| 2024-09-13 | $5.02 | $5.03 | $4.97 | $4.98 | $4.98 | 3,600,880 |
| 2024-09-12 | $4.98 | $5.04 | $4.96 | $5.01 | $5.01 | 5,041,980 |
| 2024-09-11 | $4.96 | $4.99 | $4.93 | $4.98 | $4.98 | 3,632,560 |
| 2024-09-10 | $4.95 | $4.98 | $4.90 | $4.97 | $4.97 | 6,677,400 |
| 2024-09-09 | $4.94 | $4.95 | $4.88 | $4.94 | $4.94 | 4,174,420 |
| 2024-09-06 | $4.95 | $5.02 | $4.93 | $4.94 | $4.94 | 5,227,530 |
| 2024-09-05 | $4.92 | $4.96 | $4.91 | $4.95 | $4.95 | 4,300,180 |
| 2024-09-04 | $4.97 | $5.00 | $4.91 | $4.92 | $4.92 | 6,302,580 |
| 2024-09-03 | $4.99 | $5.01 | $4.95 | $4.98 | $4.98 | 5,503,070 |
| 2024-09-02 | $5.10 | $5.11 | $4.98 | $4.99 | $4.99 | 10,409,690 |
| 2024-08-30 | $5.08 | $5.17 | $5.04 | $5.10 | $5.10 | 15,217,750 |
| 2024-08-29 | $5.12 | $5.13 | $5.05 | $5.08 | $5.08 | 7,429,760 |
| 2024-08-28 | $5.20 | $5.20 | $5.12 | $5.13 | $5.13 | 6,452,770 |
| 2024-08-27 | $5.20 | $5.23 | $5.16 | $5.20 | $5.20 | 4,254,020 |
| 2024-08-26 | $5.17 | $5.23 | $5.15 | $5.23 | $5.23 | 4,168,770 |
| 2024-08-23 | $5.19 | $5.22 | $5.13 | $5.16 | $5.16 | 6,682,300 |
| 2024-08-22 | $5.24 | $5.26 | $5.19 | $5.20 | $5.20 | 4,286,480 |
| 2024-08-21 | $5.31 | $5.33 | $5.22 | $5.24 | $5.24 | 6,690,600 |
| 2024-08-20 | $5.42 | $5.43 | $5.29 | $5.32 | $5.32 | 7,806,300 |
| 2024-08-19 | $5.40 | $5.45 | $5.40 | $5.42 | $5.42 | 6,641,130 |
| 2024-08-16 | $5.50 | $5.51 | $5.42 | $5.43 | $5.43 | 5,310,200 |
| 2024-08-15 | $5.50 | $5.55 | $5.45 | $5.49 | $5.49 | 5,554,500 |
| 2024-08-14 | $5.54 | $5.60 | $5.49 | $5.50 | $5.50 | 4,488,270 |
| 2024-08-13 | $5.48 | $5.54 | $5.46 | $5.54 | $5.54 | 3,688,390 |
| 2024-08-12 | $5.56 | $5.60 | $5.49 | $5.50 | $5.50 | 4,631,190 |
| 2024-08-09 | $5.57 | $5.64 | $5.56 | $5.56 | $5.56 | 5,917,750 |
| 2024-08-08 | $5.53 | $5.60 | $5.51 | $5.58 | $5.58 | 5,893,810 |
| 2024-08-07 | $5.60 | $5.62 | $5.53 | $5.53 | $5.53 | 6,212,920 |
| 2024-08-06 | $5.65 | $5.69 | $5.54 | $5.60 | $5.60 | 9,836,330 |
| 2024-08-05 | $5.69 | $5.75 | $5.60 | $5.62 | $5.62 | 9,921,600 |
| 2024-08-02 | $5.72 | $5.75 | $5.66 | $5.72 | $5.72 | 9,193,000 |
| 2024-08-01 | $5.72 | $5.78 | $5.69 | $5.72 | $5.72 | 10,170,270 |
| 2024-07-31 | $5.57 | $5.74 | $5.55 | $5.71 | $5.71 | 16,819,130 |
| 2024-07-30 | $5.47 | $5.59 | $5.46 | $5.59 | $5.59 | 10,923,650 |
| 2024-07-29 | $5.43 | $5.51 | $5.40 | $5.49 | $5.49 | 6,155,330 |
| 2024-07-26 | $5.36 | $5.47 | $5.35 | $5.44 | $5.44 | 7,967,950 |
| 2024-07-25 | $5.30 | $5.36 | $5.29 | $5.34 | $5.34 | 5,256,520 |
| 2024-07-24 | $5.36 | $5.39 | $5.27 | $5.31 | $5.31 | 9,293,170 |
| 2024-07-23 | $5.35 | $5.40 | $5.33 | $5.35 | $5.35 | 8,770,520 |
| 2024-07-22 | $5.37 | $5.40 | $5.32 | $5.34 | $5.34 | 6,285,600 |
| 2024-07-19 | $5.39 | $5.44 | $5.37 | $5.38 | $5.38 | 7,939,580 |
| 2024-07-18 | $5.40 | $5.43 | $5.32 | $5.42 | $5.42 | 10,247,890 |
| 2024-07-17 | $5.34 | $5.52 | $5.32 | $5.45 | $5.45 | 15,040,020 |
| 2024-07-16 | $5.33 | $5.33 | $5.29 | $5.32 | $5.32 | 5,105,680 |
| 2024-07-15 | $5.30 | $5.35 | $5.29 | $5.31 | $5.31 | 5,068,600 |
| 2024-07-12 | $5.35 | $5.38 | $5.31 | $5.35 | $5.35 | 6,648,850 |
| 2024-07-11 | $5.28 | $5.35 | $5.28 | $5.34 | $5.34 | 7,533,880 |
| 2024-07-10 | $5.28 | $5.30 | $5.24 | $5.24 | $5.24 | 5,772,400 |
| 2024-07-09 | $5.22 | $5.31 | $5.14 | $5.30 | $5.30 | 8,037,360 |
| 2024-07-08 | $5.31 | $5.32 | $5.19 | $5.20 | $5.20 | 9,454,040 |
| 2024-07-05 | $5.35 | $5.37 | $5.29 | $5.34 | $5.34 | 6,591,480 |
| 2024-07-04 | $5.50 | $5.50 | $5.32 | $5.34 | $5.34 | 6,831,940 |
| 2024-07-03 | $5.47 | $5.54 | $5.47 | $5.49 | $5.49 | 5,775,820 |
| 2024-07-02 | $5.50 | $5.52 | $5.45 | $5.48 | $5.48 | 6,873,950 |
| 2024-07-01 | $5.33 | $5.51 | $5.32 | $5.48 | $5.48 | 11,029,400 |
| 2024-06-28 | $5.31 | $5.39 | $5.30 | $5.34 | $5.34 | 7,613,220 |
| 2024-06-27 | $5.36 | $5.39 | $5.29 | $5.30 | $5.30 | 7,218,880 |
| 2024-06-26 | $5.31 | $5.38 | $5.27 | $5.37 | $5.37 | 7,525,770 |
| 2024-06-25 | $5.30 | $5.36 | $5.28 | $5.31 | $5.31 | 6,024,710 |
| 2024-06-24 | $5.45 | $5.46 | $5.27 | $5.30 | $5.30 | 11,302,230 |
| 2024-06-21 | $5.39 | $5.50 | $5.39 | $5.47 | $5.47 | 11,371,420 |
| 2024-06-20 | $5.49 | $5.50 | $5.36 | $5.36 | $5.36 | 10,472,280 |
| 2024-06-19 | $5.47 | $5.54 | $5.47 | $5.48 | $5.48 | 11,530,230 |
| 2024-06-18 | $5.47 | $5.50 | $5.42 | $5.47 | $5.47 | 11,643,820 |
| 2024-06-17 | $5.55 | $5.55 | $5.45 | $5.47 | $5.47 | 15,050,680 |
| 2024-06-14 | $5.61 | $5.62 | $5.51 | $5.56 | $5.56 | 14,545,990 |
| 2024-06-13 | $5.71 | $5.73 | $5.59 | $5.60 | $5.60 | 11,689,760 |
| 2024-06-12 | $5.76 | $5.79 | $5.68 | $5.71 | $5.71 | 11,556,690 |
| 2024-06-11 | $5.80 | $5.82 | $5.73 | $5.77 | $5.77 | 8,320,220 |
| 2024-06-07 | $5.76 | $5.84 | $5.75 | $5.84 | $5.84 | 10,434,540 |
| 2024-06-06 | $5.88 | $5.92 | $5.68 | $5.72 | $5.72 | 13,390,060 |
| 2024-06-05 | $5.94 | $5.96 | $5.88 | $5.88 | $5.88 | 7,834,520 |
| 2024-06-04 | $5.91 | $5.99 | $5.88 | $5.98 | $5.98 | 7,376,780 |
| 2024-06-03 | $6.01 | $6.04 | $5.88 | $5.93 | $5.93 | 10,674,740 |
| 2024-05-31 | $6.08 | $6.09 | $6.02 | $6.03 | $6.03 | 6,351,820 |
| 2024-05-30 | $6.07 | $6.10 | $6.03 | $6.05 | $6.05 | 7,940,920 |
| 2024-05-29 | $6.06 | $6.15 | $6.06 | $6.09 | $6.09 | 7,188,140 |
| 2024-05-28 | $6.19 | $6.21 | $6.06 | $6.08 | $6.08 | 11,209,440 |
| 2024-05-27 | $6.17 | $6.17 | $6.05 | $6.17 | $6.17 | 11,468,980 |
| 2024-05-24 | $6.16 | $6.24 | $6.12 | $6.13 | $6.13 | 19,826,870 |
| 2024-05-23 | $6.28 | $6.31 | $6.16 | $6.18 | $6.18 | 17,208,000 |
| 2024-05-22 | $6.43 | $6.57 | $6.41 | $6.49 | $6.49 | 19,937,770 |
| 2024-05-21 | $6.39 | $6.51 | $6.38 | $6.43 | $6.43 | 14,866,820 |
| 2024-05-20 | $6.48 | $6.50 | $6.37 | $6.39 | $6.39 | 18,264,060 |
| 2024-05-17 | $6.26 | $6.48 | $6.25 | $6.48 | $6.48 | 28,172,580 |
| 2024-05-16 | $6.17 | $6.28 | $6.17 | $6.24 | $6.24 | 11,003,000 |
| 2024-05-15 | $6.20 | $6.22 | $6.16 | $6.17 | $6.17 | 7,313,100 |
| 2024-05-14 | $6.21 | $6.23 | $6.16 | $6.19 | $6.19 | 8,725,150 |
| 2024-05-13 | $6.16 | $6.20 | $6.08 | $6.18 | $6.18 | 10,769,320 |
| 2024-05-10 | $6.15 | $6.17 | $6.10 | $6.15 | $6.15 | 9,261,090 |
| 2024-05-09 | $6.07 | $6.15 | $6.07 | $6.13 | $6.13 | 7,252,610 |
| 2024-05-08 | $6.14 | $6.18 | $6.06 | $6.07 | $6.07 | 9,088,400 |
| 2024-05-07 | $6.15 | $6.20 | $6.12 | $6.17 | $6.17 | 11,090,520 |
| 2024-05-06 | $6.14 | $6.21 | $6.13 | $6.18 | $6.18 | 19,149,240 |
| 2024-04-30 | $6.10 | $6.15 | $6.05 | $6.09 | $6.09 | 15,381,220 |
| 2024-04-29 | $5.93 | $6.12 | $5.91 | $6.07 | $6.07 | 18,272,250 |
| 2024-04-26 | $5.85 | $5.92 | $5.84 | $5.92 | $5.92 | 8,368,160 |
| 2024-04-25 | $5.82 | $5.88 | $5.78 | $5.86 | $5.86 | 6,314,960 |
| 2024-04-24 | $5.80 | $5.82 | $5.78 | $5.82 | $5.82 | 5,003,660 |
| 2024-04-23 | $5.86 | $5.87 | $5.78 | $5.79 | $5.79 | 7,433,990 |
| 2024-04-22 | $5.91 | $5.96 | $5.85 | $5.86 | $5.86 | 8,522,220 |
| 2024-04-19 | $5.85 | $5.92 | $5.84 | $5.92 | $5.92 | 10,866,750 |
| 2024-04-18 | $5.87 | $5.90 | $5.84 | $5.87 | $5.87 | 10,071,700 |
| 2024-04-17 | $5.67 | $5.87 | $5.67 | $5.86 | $5.86 | 14,046,890 |
| 2024-04-16 | $5.81 | $5.83 | $5.65 | $5.66 | $5.66 | 13,099,210 |
| 2024-04-15 | $5.83 | $5.89 | $5.63 | $5.80 | $5.80 | 12,730,120 |
| 2024-04-12 | $5.92 | $5.92 | $5.80 | $5.82 | $5.82 | 9,705,270 |
| 2024-04-11 | $5.83 | $5.95 | $5.82 | $5.91 | $5.91 | 10,172,580 |
| 2024-04-10 | $5.98 | $5.98 | $5.82 | $5.87 | $5.87 | 13,119,870 |
| 2024-04-09 | $5.99 | $6.01 | $5.95 | $5.97 | $5.97 | 8,836,250 |
| 2024-04-08 | $6.05 | $6.06 | $5.97 | $5.98 | $5.98 | 11,424,160 |
| 2024-04-03 | $6.05 | $6.08 | $6.03 | $6.06 | $6.06 | 8,212,270 |
| 2024-04-02 | $6.04 | $6.08 | $6.02 | $6.05 | $6.05 | 10,582,170 |
| 2024-04-01 | $5.99 | $6.05 | $5.98 | $6.04 | $6.04 | 13,479,530 |
| 2024-03-29 | $5.93 | $5.99 | $5.92 | $5.99 | $5.99 | 9,098,160 |
| 2024-03-28 | $5.93 | $5.96 | $5.88 | $5.95 | $5.95 | 10,271,920 |
| 2024-03-27 | $5.98 | $6.02 | $5.90 | $5.90 | $5.90 | 10,731,640 |
| 2024-03-26 | $6.05 | $6.05 | $5.94 | $5.99 | $5.99 | 13,933,400 |
| 2024-03-25 | $6.01 | $6.13 | $6.00 | $6.03 | $6.03 | 15,445,710 |
| 2024-03-22 | $6.09 | $6.10 | $6.00 | $6.02 | $6.02 | 11,718,460 |
| 2024-03-21 | $6.08 | $6.12 | $6.07 | $6.10 | $6.10 | 10,941,280 |
| 2024-03-20 | $6.06 | $6.09 | $6.05 | $6.09 | $6.09 | 7,244,860 |
| 2024-03-19 | $6.11 | $6.12 | $6.06 | $6.07 | $6.07 | 11,150,170 |
| 2024-03-18 | $6.08 | $6.13 | $6.07 | $6.13 | $6.13 | 12,236,410 |
| 2024-03-15 | $6.03 | $6.08 | $6.02 | $6.08 | $6.08 | 10,204,620 |
| 2024-03-14 | $6.03 | $6.08 | $6.01 | $6.04 | $6.04 | 11,606,080 |
| 2024-03-13 | $6.12 | $6.13 | $6.02 | $6.04 | $6.04 | 14,768,940 |
| 2024-03-12 | $6.05 | $6.12 | $6.01 | $6.12 | $6.12 | 18,588,350 |
| 2024-03-11 | $6.02 | $6.05 | $6.00 | $6.04 | $6.04 | 12,055,870 |
| 2024-03-08 | $6.04 | $6.06 | $5.96 | $6.02 | $6.02 | 13,405,890 |
| 2024-03-07 | $6.08 | $6.13 | $6.04 | $6.05 | $6.05 | 21,801,320 |
| 2024-03-06 | $6.10 | $6.14 | $6.06 | $6.10 | $6.10 | 13,747,150 |
| 2024-03-05 | $6.11 | $6.14 | $6.08 | $6.12 | $6.12 | 17,078,620 |
| 2024-03-04 | $6.17 | $6.18 | $6.05 | $6.09 | $6.09 | 17,936,900 |
| 2024-03-01 | $6.14 | $6.25 | $6.13 | $6.18 | $6.18 | 20,588,870 |
| 2024-02-29 | $6.08 | $6.15 | $6.04 | $6.14 | $6.14 | 26,113,770 |
| 2024-02-28 | $6.17 | $6.29 | $6.07 | $6.08 | $6.08 | 36,776,330 |
| 2024-02-27 | $6.08 | $6.13 | $6.04 | $6.13 | $6.13 | 20,868,940 |
| 2024-02-26 | $6.13 | $6.23 | $6.07 | $6.08 | $6.08 | 23,607,360 |
| 2024-02-23 | $6.14 | $6.18 | $6.05 | $6.14 | $6.14 | 26,176,800 |
| 2024-02-22 | $6.10 | $6.22 | $6.07 | $6.14 | $6.14 | 23,954,680 |
| 2024-02-21 | $6.06 | $6.35 | $6.02 | $6.12 | $6.12 | 37,969,840 |
| 2024-02-20 | $5.97 | $6.15 | $5.89 | $6.10 | $6.10 | 37,591,520 |
| 2024-02-19 | $6.00 | $6.05 | $5.86 | $5.96 | $5.96 | 33,323,700 |
| 2024-02-08 | $5.70 | $6.09 | $5.69 | $5.94 | $5.94 | 38,890,570 |
| 2024-02-07 | $5.61 | $5.76 | $5.51 | $5.62 | $5.62 | 39,808,100 |
| 2024-02-06 | $5.29 | $5.76 | $5.21 | $5.59 | $5.59 | 50,550,150 |
| 2024-02-05 | $6.11 | $6.14 | $5.52 | $5.52 | $5.52 | 66,790,680 |
| 2024-02-02 | $6.55 | $6.77 | $6.10 | $6.13 | $6.13 | 87,284,190 |
| 2024-02-01 | $6.80 | $7.25 | $6.47 | $6.68 | $6.68 | 90,621,300 |
| 2024-01-31 | $7.24 | $7.35 | $6.75 | $6.95 | $6.95 | 141,440,190 |
| 2024-01-30 | $6.52 | $7.50 | $6.52 | $7.50 | $7.50 | 107,559,150 |
| 2024-01-29 | $7.24 | $7.49 | $6.82 | $6.82 | $6.82 | 112,929,210 |
| 2024-01-26 | $7.35 | $7.67 | $6.98 | $7.18 | $7.18 | 138,090,870 |
| 2024-01-25 | $6.29 | $6.97 | $6.21 | $6.97 | $6.97 | 67,005,170 |
| 2024-01-24 | $6.05 | $6.43 | $6.05 | $6.34 | $6.34 | 42,410,120 |
| 2024-01-23 | $5.88 | $6.04 | $5.66 | $5.98 | $5.98 | 22,357,540 |
| 2024-01-22 | $5.96 | $6.06 | $5.69 | $5.74 | $5.74 | 13,281,490 |
| 2024-01-19 | $5.99 | $6.06 | $5.95 | $5.98 | $5.98 | 7,575,050 |
| 2024-01-18 | $6.15 | $6.16 | $5.86 | $5.98 | $5.98 | 16,695,040 |
| 2024-01-17 | $6.23 | $6.28 | $6.16 | $6.17 | $6.17 | 6,551,480 |
| 2024-01-16 | $6.27 | $6.33 | $6.20 | $6.26 | $6.26 | 6,614,120 |
| 2024-01-15 | $6.26 | $6.33 | $6.21 | $6.29 | $6.29 | 6,741,480 |
| 2024-01-12 | $6.25 | $6.35 | $6.24 | $6.29 | $6.29 | 6,514,970 |
| 2024-01-11 | $6.21 | $6.29 | $6.21 | $6.26 | $6.26 | 6,725,060 |
| 2024-01-10 | $6.27 | $6.31 | $6.18 | $6.21 | $6.21 | 6,586,460 |
| 2024-01-09 | $6.24 | $6.31 | $6.22 | $6.27 | $6.27 | 6,341,840 |
| 2024-01-08 | $6.34 | $6.38 | $6.23 | $6.25 | $6.25 | 6,692,850 |
| 2024-01-05 | $6.37 | $6.43 | $6.33 | $6.35 | $6.35 | 7,009,140 |
| 2024-01-04 | $6.34 | $6.38 | $6.33 | $6.36 | $6.36 | 6,966,910 |
| 2024-01-03 | $6.34 | $6.39 | $6.31 | $6.35 | $6.35 | 9,272,480 |
| 2024-01-02 | $6.32 | $6.36 | $6.28 | $6.33 | $6.33 | 6,589,480 |
| 2024-01-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2023-12-29 | $6.29 | $6.34 | $6.26 | $6.30 | $6.30 | 5,960,850 |
| 2023-12-28 | $6.20 | $6.32 | $6.16 | $6.30 | $6.30 | 10,273,000 |
| 2023-12-27 | $6.15 | $6.21 | $6.09 | $6.20 | $6.20 | 6,316,140 |
| 2023-12-26 | $6.22 | $6.24 | $6.12 | $6.13 | $6.13 | 5,109,960 |
| 2023-12-25 | $6.22 | $6.24 | $6.15 | $6.21 | $6.21 | 6,825,700 |
| 2023-12-22 | $6.21 | $6.30 | $6.16 | $6.22 | $6.22 | 7,506,360 |
| 2023-12-21 | $6.18 | $6.27 | $6.14 | $6.23 | $6.23 | 7,850,100 |
| 2023-12-20 | $6.29 | $6.32 | $6.20 | $6.22 | $6.22 | 6,200,950 |
| 2023-12-19 | $6.34 | $6.39 | $6.25 | $6.30 | $6.30 | 8,703,490 |
| 2023-12-18 | $6.45 | $6.50 | $6.36 | $6.38 | $6.38 | 9,011,600 |
| 2023-12-15 | $6.51 | $6.54 | $6.45 | $6.46 | $6.46 | 10,616,770 |
| 2023-12-14 | $6.41 | $6.54 | $6.41 | $6.48 | $6.48 | 14,692,180 |
| 2023-12-13 | $6.43 | $6.52 | $6.38 | $6.40 | $6.40 | 14,983,980 |
| 2023-12-12 | $6.29 | $6.43 | $6.25 | $6.43 | $6.43 | 27,004,490 |
| 2023-12-11 | $6.55 | $6.57 | $6.18 | $6.29 | $6.29 | 40,822,660 |
| 2023-12-08 | $6.49 | $6.61 | $6.40 | $6.61 | $6.61 | 22,488,930 |
| 2023-12-07 | $6.44 | $6.49 | $6.39 | $6.48 | $6.48 | 10,257,190 |
| 2023-12-06 | $6.44 | $6.49 | $6.39 | $6.45 | $6.45 | 7,428,330 |
| 2023-12-05 | $6.50 | $6.52 | $6.43 | $6.44 | $6.44 | 6,376,620 |
| 2023-12-04 | $6.45 | $6.53 | $6.43 | $6.52 | $6.52 | 7,412,920 |
| 2023-12-01 | $6.43 | $6.48 | $6.40 | $6.46 | $6.46 | 6,902,380 |
| 2023-11-30 | $6.42 | $6.48 | $6.38 | $6.41 | $6.41 | 7,288,740 |
| 2023-11-29 | $6.50 | $6.53 | $6.40 | $6.42 | $6.42 | 9,184,920 |
| 2023-11-28 | $6.45 | $6.52 | $6.44 | $6.49 | $6.49 | 8,614,530 |
| 2023-11-27 | $6.50 | $6.54 | $6.38 | $6.44 | $6.44 | 12,331,280 |
| 2023-11-24 | $6.72 | $6.79 | $6.51 | $6.53 | $6.53 | 29,939,340 |
| 2023-11-23 | $6.42 | $6.72 | $6.38 | $6.72 | $6.72 | 30,189,410 |
| 2023-11-22 | $6.40 | $6.47 | $6.40 | $6.42 | $6.42 | 6,241,400 |
| 2023-11-21 | $6.37 | $6.46 | $6.37 | $6.41 | $6.41 | 9,976,700 |
| 2023-11-20 | $6.39 | $6.43 | $6.34 | $6.38 | $6.38 | 7,003,410 |
| 2023-11-17 | $6.38 | $6.41 | $6.34 | $6.41 | $6.41 | 6,684,590 |
| 2023-11-16 | $6.44 | $6.45 | $6.39 | $6.41 | $6.41 | 6,364,380 |
| 2023-11-15 | $6.44 | $6.50 | $6.37 | $6.42 | $6.42 | 8,728,780 |
| 2023-11-14 | $6.38 | $6.46 | $6.36 | $6.41 | $6.41 | 9,266,560 |
| 2023-11-13 | $6.35 | $6.39 | $6.31 | $6.37 | $6.37 | 10,039,290 |
| 2023-11-10 | $6.37 | $6.39 | $6.30 | $6.37 | $6.37 | 7,189,980 |
| 2023-11-09 | $6.39 | $6.45 | $6.37 | $6.39 | $6.39 | 7,287,710 |
| 2023-11-08 | $6.45 | $6.45 | $6.37 | $6.38 | $6.38 | 8,446,780 |
| 2023-11-07 | $6.43 | $6.48 | $6.38 | $6.44 | $6.44 | 8,570,110 |
| 2023-11-06 | $6.42 | $6.46 | $6.35 | $6.42 | $6.42 | 12,291,540 |
| 2023-11-03 | $6.36 | $6.47 | $6.36 | $6.39 | $6.39 | 10,426,750 |
| 2023-11-02 | $6.39 | $6.41 | $6.32 | $6.34 | $6.34 | 11,315,860 |
| 2023-11-01 | $6.51 | $6.55 | $6.34 | $6.36 | $6.36 | 15,735,790 |
| 2023-10-31 | $6.77 | $6.80 | $6.47 | $6.49 | $6.49 | 16,326,370 |
| 2023-10-30 | $6.75 | $6.84 | $6.73 | $6.77 | $6.77 | 5,777,340 |
| 2023-10-27 | $6.72 | $6.79 | $6.68 | $6.78 | $6.78 | 5,960,780 |
| 2023-10-26 | $6.78 | $6.79 | $6.63 | $6.71 | $6.71 | 8,371,920 |
| 2023-10-25 | $6.63 | $6.86 | $6.62 | $6.83 | $6.83 | 12,654,480 |
| 2023-10-24 | $6.36 | $6.56 | $6.32 | $6.53 | $6.53 | 6,908,120 |
| 2023-10-23 | $6.40 | $6.46 | $6.30 | $6.32 | $6.32 | 5,911,460 |
| 2023-10-20 | $6.51 | $6.56 | $6.46 | $6.46 | $6.46 | 5,542,460 |
| 2023-10-19 | $6.50 | $6.65 | $6.50 | $6.56 | $6.56 | 7,375,880 |
| 2023-10-18 | $6.64 | $6.65 | $6.52 | $6.52 | $6.52 | 5,778,430 |
| 2023-10-17 | $6.66 | $6.69 | $6.60 | $6.64 | $6.64 | 3,830,760 |
| 2023-10-16 | $6.61 | $6.67 | $6.60 | $6.64 | $6.64 | 5,292,540 |
| 2023-10-13 | $6.69 | $6.69 | $6.57 | $6.60 | $6.60 | 5,291,040 |
| 2023-10-12 | $6.63 | $6.74 | $6.63 | $6.69 | $6.69 | 6,248,760 |
| 2023-10-11 | $6.67 | $6.78 | $6.60 | $6.61 | $6.61 | 7,148,150 |
| 2023-10-10 | $6.79 | $6.86 | $6.67 | $6.69 | $6.69 | 10,062,460 |
| 2023-10-09 | $6.93 | $6.94 | $6.69 | $6.75 | $6.75 | 13,374,080 |
| 2023-09-28 | $6.87 | $6.98 | $6.87 | $6.95 | $6.95 | 6,226,140 |
| 2023-09-27 | $6.86 | $6.92 | $6.85 | $6.88 | $6.88 | 5,805,140 |
| 2023-09-26 | $6.85 | $6.92 | $6.84 | $6.88 | $6.88 | 3,804,020 |
| 2023-09-25 | $6.93 | $6.94 | $6.84 | $6.86 | $6.86 | 4,554,320 |
| 2023-09-22 | $6.84 | $6.95 | $6.78 | $6.95 | $6.95 | 6,663,620 |
| 2023-09-21 | $6.91 | $6.91 | $6.81 | $6.83 | $6.83 | 5,561,400 |
| 2023-09-20 | $6.91 | $7.00 | $6.87 | $6.94 | $6.94 | 6,113,440 |
| 2023-09-19 | $6.89 | $6.95 | $6.87 | $6.90 | $6.90 | 4,535,890 |
| 2023-09-18 | $6.88 | $6.92 | $6.83 | $6.90 | $6.90 | 5,099,770 |
| 2023-09-15 | $6.94 | $6.95 | $6.88 | $6.91 | $6.91 | 5,356,900 |
| 2023-09-14 | $6.96 | $6.96 | $6.87 | $6.92 | $6.92 | 6,196,710 |
| 2023-09-13 | $6.97 | $7.01 | $6.90 | $6.92 | $6.92 | 7,537,260 |
| 2023-09-12 | $6.99 | $7.08 | $6.96 | $6.97 | $6.97 | 6,751,900 |
| 2023-09-11 | $6.86 | $7.00 | $6.83 | $7.00 | $7.00 | 12,073,260 |
| 2023-09-08 | $6.81 | $6.89 | $6.79 | $6.84 | $6.84 | 9,670,880 |
| 2023-09-07 | $6.86 | $6.91 | $6.82 | $6.84 | $6.84 | 5,365,550 |
| 2023-09-06 | $6.90 | $6.91 | $6.85 | $6.88 | $6.88 | 5,223,150 |
| 2023-09-05 | $6.97 | $7.00 | $6.87 | $6.91 | $6.91 | 9,021,770 |
| 2023-09-04 | $6.99 | $7.03 | $6.96 | $6.97 | $6.97 | 8,907,360 |
| 2023-09-01 | $6.84 | $6.98 | $6.79 | $6.96 | $6.96 | 15,924,660 |
| 2023-08-31 | $6.79 | $6.91 | $6.78 | $6.81 | $6.81 | 11,740,290 |
| 2023-08-30 | $6.92 | $6.93 | $6.80 | $6.81 | $6.81 | 12,641,520 |
| 2023-08-29 | $6.80 | $6.94 | $6.78 | $6.91 | $6.91 | 15,689,100 |
| 2023-08-28 | $6.92 | $7.00 | $6.81 | $6.81 | $6.81 | 22,432,210 |
| 2023-08-25 | $6.64 | $6.79 | $6.61 | $6.67 | $6.67 | 10,288,300 |
| 2023-08-24 | $6.75 | $6.87 | $6.66 | $6.70 | $6.70 | 15,887,180 |
| 2023-08-23 | $6.86 | $6.92 | $6.74 | $6.74 | $6.74 | 13,826,880 |
| 2023-08-22 | $6.65 | $6.89 | $6.63 | $6.84 | $6.84 | 28,327,600 |
| 2023-08-21 | $6.58 | $6.72 | $6.57 | $6.61 | $6.61 | 8,238,040 |
| 2023-08-18 | $6.65 | $6.73 | $6.58 | $6.58 | $6.58 | 7,231,340 |
| 2023-08-17 | $6.67 | $6.68 | $6.58 | $6.66 | $6.66 | 8,474,270 |
| 2023-08-16 | $6.62 | $6.77 | $6.61 | $6.68 | $6.68 | 7,542,950 |
| 2023-08-15 | $6.74 | $6.74 | $6.62 | $6.66 | $6.66 | 7,956,490 |
| 2023-08-14 | $6.59 | $6.80 | $6.48 | $6.70 | $6.70 | 14,634,970 |
| 2023-08-11 | $6.78 | $6.79 | $6.60 | $6.61 | $6.61 | 11,354,920 |
| 2023-08-10 | $6.72 | $6.87 | $6.72 | $6.74 | $6.74 | 7,087,300 |
| 2023-08-09 | $6.76 | $6.86 | $6.72 | $6.76 | $6.76 | 9,210,030 |
| 2023-08-08 | $6.85 | $6.91 | $6.76 | $6.78 | $6.78 | 10,733,990 |
| 2023-08-07 | $6.92 | $7.05 | $6.81 | $6.85 | $6.85 | 23,697,460 |
| 2023-08-04 | $7.09 | $7.25 | $7.03 | $7.08 | $7.08 | 28,617,310 |
| 2023-08-03 | $7.05 | $7.15 | $6.86 | $7.00 | $7.00 | 26,691,880 |
| 2023-08-02 | $6.92 | $7.19 | $6.92 | $7.06 | $7.06 | 44,021,040 |
| 2023-08-01 | $6.74 | $7.03 | $6.66 | $6.88 | $6.88 | 28,135,290 |
| 2023-07-31 | $6.65 | $6.81 | $6.65 | $6.74 | $6.74 | 22,208,350 |
| 2023-07-28 | $6.48 | $6.58 | $6.46 | $6.56 | $6.56 | 12,405,500 |
| 2023-07-27 | $6.48 | $6.58 | $6.43 | $6.49 | $6.49 | 12,399,120 |
| 2023-07-26 | $6.43 | $6.55 | $6.41 | $6.52 | $6.52 | 17,800,020 |
| 2023-07-25 | $6.33 | $6.45 | $6.33 | $6.44 | $6.44 | 18,338,270 |
| 2023-07-24 | $6.49 | $6.49 | $6.28 | $6.36 | $6.36 | 25,977,060 |
| 2023-07-21 | $6.19 | $6.22 | $6.17 | $6.21 | $6.21 | 5,013,330 |
| 2023-07-20 | $6.24 | $6.25 | $6.18 | $6.19 | $6.19 | 5,869,150 |
| 2023-07-19 | $6.18 | $6.24 | $6.17 | $6.23 | $6.23 | 5,377,470 |
| 2023-07-18 | $6.19 | $6.20 | $6.15 | $6.18 | $6.18 | 3,280,050 |
| 2023-07-17 | $6.18 | $6.19 | $6.13 | $6.19 | $6.19 | 4,756,340 |
| 2023-07-14 | $6.16 | $6.19 | $6.11 | $6.14 | $6.14 | 4,420,720 |
| 2023-07-13 | $6.10 | $6.17 | $6.10 | $6.15 | $6.15 | 4,090,380 |
| 2023-07-12 | $6.18 | $6.19 | $6.10 | $6.11 | $6.11 | 4,237,490 |
| 2023-07-11 | $6.15 | $6.18 | $6.12 | $6.17 | $6.17 | 4,543,600 |
| 2023-07-10 | $6.11 | $6.16 | $6.11 | $6.15 | $6.15 | 4,413,520 |
| 2023-07-07 | $6.09 | $6.14 | $6.07 | $6.12 | $6.12 | 3,547,210 |
| 2023-07-06 | $6.10 | $6.13 | $6.08 | $6.10 | $6.10 | 3,647,720 |
| 2023-07-05 | $6.13 | $6.16 | $6.08 | $6.11 | $6.11 | 3,354,560 |
| 2023-07-04 | $6.18 | $6.18 | $6.08 | $6.11 | $6.11 | 5,086,120 |
| 2023-07-03 | $6.15 | $6.18 | $6.12 | $6.15 | $6.15 | 7,203,330 |
| 2023-06-30 | $6.04 | $6.13 | $6.03 | $6.12 | $6.12 | 7,542,970 |
| 2023-06-29 | $6.02 | $6.10 | $5.97 | $6.05 | $6.05 | 5,888,660 |
| 2023-06-28 | $5.97 | $6.03 | $5.93 | $6.01 | $6.01 | 5,148,570 |
| 2023-06-27 | $5.87 | $5.99 | $5.87 | $5.98 | $5.98 | 6,496,400 |
| 2023-06-26 | $5.95 | $5.95 | $5.87 | $5.87 | $5.87 | 7,263,990 |
| 2023-06-21 | $6.01 | $6.04 | $5.95 | $5.95 | $5.95 | 6,740,840 |
| 2023-06-20 | $6.03 | $6.05 | $5.99 | $6.00 | $6.00 | 6,536,970 |
| 2023-06-19 | $6.11 | $6.11 | $6.03 | $6.03 | $6.03 | 6,736,300 |
| 2023-06-16 | $6.06 | $6.14 | $6.06 | $6.11 | $6.11 | 6,596,050 |
| 2023-06-15 | $6.07 | $6.08 | $6.03 | $6.06 | $6.06 | 5,735,950 |
| 2023-06-14 | $6.07 | $6.12 | $6.06 | $6.07 | $6.07 | 5,259,580 |
| 2023-06-13 | $6.10 | $6.14 | $6.05 | $6.08 | $6.08 | 7,640,550 |
| 2023-06-12 | $6.18 | $6.18 | $6.09 | $6.10 | $6.10 | 8,903,790 |
| 2023-06-09 | $6.18 | $6.21 | $6.16 | $6.18 | $6.18 | 6,223,080 |
| 2023-06-08 | $6.09 | $6.19 | $6.09 | $6.18 | $6.18 | 7,329,530 |
| 2023-06-07 | $6.06 | $6.14 | $6.06 | $6.10 | $6.10 | 4,631,800 |
| 2023-06-06 | $6.15 | $6.18 | $6.05 | $6.07 | $6.07 | 7,978,270 |
| 2023-06-05 | $6.19 | $6.21 | $6.15 | $6.16 | $6.16 | 5,362,310 |
| 2023-06-02 | $6.19 | $6.22 | $6.17 | $6.19 | $6.19 | 6,806,960 |
| 2023-06-01 | $6.15 | $6.21 | $6.12 | $6.17 | $6.17 | 5,358,000 |
| 2023-05-31 | $6.19 | $6.23 | $6.16 | $6.18 | $6.18 | 4,820,740 |
| 2023-05-30 | $6.15 | $6.23 | $6.12 | $6.22 | $6.22 | 5,585,120 |
| 2023-05-29 | $6.18 | $6.23 | $6.15 | $6.16 | $6.16 | 5,211,080 |
| 2023-05-26 | $6.16 | $6.20 | $6.10 | $6.18 | $6.18 | 5,691,420 |
| 2023-05-25 | $6.20 | $6.24 | $6.11 | $6.15 | $6.15 | 6,873,350 |
| 2023-05-24 | $6.40 | $6.42 | $6.33 | $6.36 | $6.15 | 7,118,330 |
| 2023-05-23 | $6.51 | $6.55 | $6.40 | $6.41 | $6.20 | 9,836,160 |
| 2023-05-22 | $6.51 | $6.55 | $6.47 | $6.49 | $6.28 | 7,314,620 |
| 2023-05-19 | $6.60 | $6.61 | $6.51 | $6.52 | $6.30 | 7,385,120 |
| 2023-05-18 | $6.56 | $6.63 | $6.52 | $6.60 | $6.38 | 11,366,400 |
| 2023-05-17 | $6.53 | $6.57 | $6.46 | $6.55 | $6.33 | 10,169,780 |
| 2023-05-16 | $6.72 | $6.72 | $6.51 | $6.54 | $6.32 | 15,621,100 |
| 2023-05-15 | $6.94 | $6.96 | $6.64 | $6.71 | $6.49 | 19,910,670 |
| 2023-05-12 | $7.02 | $7.07 | $6.94 | $6.94 | $6.71 | 10,645,510 |
| 2023-05-11 | $7.11 | $7.14 | $7.04 | $7.06 | $6.83 | 7,136,750 |
| 2023-05-10 | $7.12 | $7.20 | $7.06 | $7.12 | $6.88 | 9,916,940 |
| 2023-05-09 | $7.26 | $7.29 | $7.15 | $7.18 | $6.94 | 14,223,290 |
| 2023-05-08 | $7.21 | $7.29 | $7.20 | $7.26 | $7.02 | 12,299,200 |
| 2023-05-05 | $7.18 | $7.22 | $7.09 | $7.17 | $6.93 | 8,417,840 |
| 2023-05-04 | $7.05 | $7.22 | $7.05 | $7.18 | $6.94 | 14,018,090 |
| 2023-05-03 | $7.15 | $7.15 | $7.15 | $7.15 | $6.91 | 0 |
| 2023-05-02 | $7.15 | $7.15 | $7.15 | $7.15 | $6.91 | 0 |
| 2023-04-28 | $6.98 | $7.17 | $6.97 | $7.15 | $6.91 | 10,822,510 |
| 2023-04-27 | $6.90 | $7.07 | $6.88 | $7.03 | $6.80 | 8,318,030 |
| 2023-04-26 | $6.96 | $7.01 | $6.88 | $6.93 | $6.70 | 7,181,030 |
| 2023-04-25 | $7.04 | $7.08 | $6.86 | $6.95 | $6.72 | 9,297,120 |
| 2023-04-24 | $7.02 | $7.15 | $6.94 | $7.06 | $6.83 | 9,950,940 |
| 2023-04-21 | $7.14 | $7.20 | $7.02 | $7.03 | $6.80 | 8,820,170 |
| 2023-04-20 | $7.12 | $7.16 | $7.03 | $7.15 | $7.15 | 8,236,100 |
| 2023-04-19 | $7.15 | $7.20 | $7.10 | $7.13 | $7.13 | 8,372,860 |
| 2023-04-18 | $7.18 | $7.20 | $7.07 | $7.12 | $7.12 | 9,727,940 |
| 2023-04-17 | $7.06 | $7.23 | $7.06 | $7.18 | $7.18 | 16,014,870 |
| 2023-04-14 | $6.96 | $7.11 | $6.94 | $7.07 | $7.07 | 13,417,940 |
| 2023-04-13 | $6.93 | $6.99 | $6.89 | $6.98 | $6.98 | 10,903,310 |
| 2023-04-12 | $6.92 | $7.00 | $6.86 | $6.93 | $6.93 | 12,994,370 |
| 2023-04-11 | $7.04 | $7.06 | $6.88 | $6.92 | $6.92 | 18,820,840 |
| 2023-04-10 | $7.00 | $7.12 | $6.88 | $7.11 | $7.11 | 15,804,710 |
| 2023-04-07 | $6.95 | $7.00 | $6.93 | $6.98 | $6.98 | 7,632,010 |
| 2023-04-06 | $7.04 | $7.06 | $6.94 | $6.95 | $6.95 | 8,979,440 |
| 2023-04-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2023-04-04 | $7.00 | $7.13 | $6.94 | $7.04 | $7.04 | 12,227,310 |
| 2023-04-03 | $7.07 | $7.07 | $6.98 | $7.00 | $7.00 | 14,075,700 |
| 2023-03-31 | $7.15 | $7.16 | $7.00 | $7.01 | $7.01 | 13,748,580 |
| 2023-03-30 | $7.09 | $7.19 | $7.02 | $7.15 | $7.15 | 12,117,590 |
| 2023-03-29 | $7.15 | $7.22 | $6.98 | $7.06 | $7.06 | 14,197,090 |
| 2023-03-28 | $7.31 | $7.37 | $7.13 | $7.18 | $7.18 | 15,085,600 |
| 2023-03-27 | $7.46 | $7.47 | $7.26 | $7.32 | $7.32 | 10,758,820 |
| 2023-03-24 | $7.56 | $7.58 | $7.41 | $7.44 | $7.44 | 9,106,850 |
| 2023-03-23 | $7.50 | $7.57 | $7.43 | $7.55 | $7.55 | 6,827,160 |
| 2023-03-22 | $7.47 | $7.56 | $7.42 | $7.49 | $7.49 | 7,059,120 |
| 2023-03-21 | $7.46 | $7.52 | $7.40 | $7.45 | $7.45 | 8,826,300 |
| 2023-03-20 | $7.53 | $7.62 | $7.43 | $7.44 | $7.44 | 9,613,850 |
| 2023-03-17 | $7.39 | $7.59 | $7.37 | $7.51 | $7.51 | 10,926,220 |
| 2023-03-16 | $7.39 | $7.46 | $7.34 | $7.37 | $7.37 | 9,757,220 |
| 2023-03-15 | $7.21 | $7.42 | $7.18 | $7.40 | $7.40 | 11,128,890 |
| 2023-03-14 | $7.32 | $7.35 | $7.17 | $7.21 | $7.21 | 9,240,730 |
| 2023-03-13 | $7.28 | $7.33 | $7.16 | $7.30 | $7.30 | 10,499,830 |
| 2023-03-10 | $7.36 | $7.41 | $7.23 | $7.27 | $7.27 | 8,500,600 |
| 2023-03-09 | $7.43 | $7.48 | $7.36 | $7.41 | $7.41 | 9,497,740 |
| 2023-03-08 | $7.46 | $7.55 | $7.40 | $7.45 | $7.45 | 15,223,310 |
| 2023-03-07 | $7.59 | $7.70 | $7.51 | $7.55 | $7.55 | 12,591,190 |
| 2023-03-06 | $7.61 | $7.66 | $7.51 | $7.59 | $7.59 | 11,195,960 |
| 2023-03-03 | $7.41 | $7.69 | $7.41 | $7.61 | $7.61 | 22,669,600 |
| 2023-03-02 | $7.37 | $7.42 | $7.33 | $7.39 | $7.39 | 10,652,550 |
| 2023-03-01 | $7.28 | $7.33 | $7.25 | $7.31 | $7.31 | 5,008,870 |
| 2023-02-28 | $7.24 | $7.28 | $7.19 | $7.26 | $7.26 | 7,249,640 |
| 2023-02-27 | $7.31 | $7.31 | $7.21 | $7.23 | $7.23 | 5,646,060 |
| 2023-02-24 | $7.33 | $7.37 | $7.24 | $7.29 | $7.29 | 3,921,860 |
| 2023-02-23 | $7.37 | $7.40 | $7.27 | $7.35 | $7.35 | 6,784,780 |
| 2023-02-22 | $7.36 | $7.40 | $7.33 | $7.36 | $7.36 | 5,677,920 |
| 2023-02-21 | $7.36 | $7.38 | $7.30 | $7.37 | $7.37 | 6,208,040 |
| 2023-02-20 | $7.21 | $7.36 | $7.18 | $7.35 | $7.35 | 8,905,560 |
| 2023-02-17 | $7.18 | $7.28 | $7.16 | $7.20 | $7.20 | 5,836,560 |
| 2023-02-16 | $7.34 | $7.36 | $7.15 | $7.18 | $7.18 | 9,008,750 |
| 2023-02-15 | $7.33 | $7.35 | $7.30 | $7.34 | $7.34 | 6,041,920 |
| 2023-02-14 | $7.32 | $7.35 | $7.25 | $7.31 | $7.31 | 7,198,690 |
| 2023-02-13 | $7.30 | $7.33 | $7.23 | $7.30 | $7.30 | 8,958,120 |
| 2023-02-10 | $7.28 | $7.32 | $7.25 | $7.30 | $7.30 | 6,063,720 |
| 2023-02-09 | $7.22 | $7.29 | $7.20 | $7.27 | $7.27 | 6,753,980 |
| 2023-02-08 | $7.24 | $7.28 | $7.21 | $7.22 | $7.22 | 5,518,920 |
| 2023-02-07 | $7.21 | $7.26 | $7.17 | $7.26 | $7.26 | 6,437,290 |
| 2023-02-06 | $7.16 | $7.22 | $7.13 | $7.20 | $7.20 | 5,992,400 |
| 2023-02-03 | $7.23 | $7.24 | $7.10 | $7.19 | $7.19 | 9,980,730 |
| 2023-02-02 | $7.21 | $7.28 | $7.19 | $7.23 | $7.23 | 9,198,240 |
| 2023-02-01 | $7.15 | $7.24 | $7.12 | $7.21 | $7.21 | 11,507,920 |
| 2023-01-31 | $7.09 | $7.15 | $7.05 | $7.15 | $7.15 | 9,945,710 |
| 2023-01-30 | $7.12 | $7.15 | $7.04 | $7.08 | $7.08 | 9,228,960 |
| 2023-01-20 | $7.04 | $7.07 | $6.98 | $7.05 | $7.05 | 10,593,340 |
| 2023-01-19 | $7.02 | $7.03 | $6.95 | $7.01 | $7.01 | 4,631,060 |
| 2023-01-18 | $6.91 | $7.00 | $6.90 | $6.98 | $6.98 | 7,957,700 |
| 2023-01-17 | $6.92 | $6.94 | $6.88 | $6.93 | $6.93 | 5,012,080 |
| 2023-01-16 | $7.00 | $7.02 | $6.89 | $6.91 | $6.91 | 14,473,560 |
| 2023-01-13 | $6.91 | $7.01 | $6.91 | $6.99 | $6.99 | 6,315,860 |
| 2023-01-12 | $6.95 | $6.99 | $6.89 | $6.91 | $6.91 | 4,322,850 |
| 2023-01-11 | $6.90 | $6.99 | $6.89 | $6.95 | $6.95 | 6,810,570 |
| 2023-01-10 | $6.93 | $6.96 | $6.89 | $6.90 | $6.90 | 6,991,650 |
| 2023-01-09 | $6.97 | $7.03 | $6.91 | $6.93 | $6.93 | 6,437,050 |
| 2023-01-06 | $6.93 | $7.03 | $6.92 | $6.96 | $6.96 | 7,652,350 |
| 2023-01-05 | $6.98 | $6.98 | $6.89 | $6.91 | $6.91 | 6,384,950 |
| 2023-01-04 | $6.88 | $6.98 | $6.80 | $6.96 | $6.96 | 9,362,740 |
| 2023-01-03 | $6.74 | $6.85 | $6.74 | $6.82 | $6.82 | 8,060,490 |
| 2023-01-02 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 0 |
| 2022-12-30 | $6.68 | $6.77 | $6.63 | $6.74 | $6.74 | 6,075,630 |
| 2022-12-29 | $6.71 | $6.72 | $6.60 | $6.64 | $6.64 | 6,778,740 |
| 2022-12-28 | $6.72 | $6.75 | $6.62 | $6.69 | $6.69 | 5,863,540 |
| 2022-12-27 | $6.60 | $6.83 | $6.60 | $6.74 | $6.74 | 8,493,000 |
| 2022-12-26 | $6.68 | $6.71 | $6.58 | $6.61 | $6.61 | 6,777,070 |
| 2022-12-23 | $6.72 | $6.76 | $6.62 | $6.66 | $6.66 | 4,994,480 |
| 2022-12-22 | $6.88 | $6.89 | $6.68 | $6.73 | $6.73 | 5,414,140 |
| 2022-12-21 | $6.96 | $6.97 | $6.79 | $6.82 | $6.82 | 9,737,900 |
| 2022-12-20 | $6.93 | $6.98 | $6.87 | $6.96 | $6.96 | 5,415,640 |
| 2022-12-19 | $7.09 | $7.15 | $6.92 | $6.94 | $6.94 | 8,488,570 |
| 2022-12-16 | $7.02 | $7.16 | $7.02 | $7.11 | $7.11 | 8,856,600 |
| 2022-12-15 | $7.08 | $7.12 | $6.97 | $7.00 | $7.00 | 7,489,810 |
| 2022-12-14 | $7.18 | $7.18 | $7.05 | $7.09 | $7.09 | 6,936,560 |
| 2022-12-13 | $7.18 | $7.23 | $7.12 | $7.17 | $7.17 | 8,010,800 |
| 2022-12-12 | $7.16 | $7.21 | $7.07 | $7.14 | $7.14 | 15,001,170 |
| 2022-12-09 | $7.26 | $7.39 | $7.17 | $7.17 | $7.17 | 22,390,690 |
| 2022-12-08 | $7.25 | $7.38 | $7.21 | $7.26 | $7.26 | 11,913,030 |
| 2022-12-07 | $7.21 | $7.32 | $7.21 | $7.24 | $7.24 | 10,400,360 |
| 2022-12-06 | $7.32 | $7.36 | $7.21 | $7.23 | $7.23 | 11,390,050 |
| 2022-12-05 | $7.23 | $7.40 | $7.20 | $7.35 | $7.35 | 16,387,110 |
| 2022-12-01 | $7.27 | $7.29 | $7.16 | $7.19 | $7.19 | 12,476,940 |
| 2022-11-30 | $7.25 | $7.29 | $7.16 | $7.19 | $7.19 | 11,150,570 |
| 2022-11-29 | $7.31 | $7.35 | $7.21 | $7.25 | $7.25 | 14,915,370 |
| 2022-11-28 | $7.04 | $7.28 | $7.00 | $7.26 | $7.26 | 22,131,770 |
| 2022-11-25 | $7.11 | $7.16 | $7.04 | $7.08 | $7.08 | 9,368,990 |
| 2022-11-24 | $7.12 | $7.30 | $7.04 | $7.09 | $7.09 | 20,365,420 |
| 2022-11-23 | $6.98 | $7.14 | $6.96 | $7.05 | $7.05 | 14,523,400 |
| 2022-11-22 | $6.89 | $7.18 | $6.83 | $7.01 | $7.01 | 16,480,570 |
| 2022-11-21 | $6.83 | $6.91 | $6.80 | $6.90 | $6.90 | 6,940,100 |
| 2022-11-18 | $6.94 | $6.96 | $6.86 | $6.87 | $6.87 | 8,452,850 |
| 2022-11-17 | $6.87 | $6.92 | $6.78 | $6.90 | $6.90 | 6,698,880 |
| 2022-11-16 | $6.90 | $6.91 | $6.83 | $6.85 | $6.85 | 5,704,000 |
| 2022-11-15 | $6.88 | $6.90 | $6.79 | $6.89 | $6.89 | 9,387,470 |
| 2022-11-14 | $7.04 | $7.04 | $6.83 | $6.86 | $6.86 | 11,985,390 |
| 2022-11-11 | $7.00 | $7.06 | $6.92 | $6.94 | $6.94 | 10,440,110 |
| 2022-11-10 | $6.85 | $6.96 | $6.81 | $6.92 | $6.92 | 7,433,150 |
| 2022-11-09 | $6.90 | $7.00 | $6.89 | $6.90 | $6.90 | 7,846,110 |
| 2022-11-08 | $6.90 | $6.90 | $6.82 | $6.89 | $6.89 | 7,573,290 |
| 2022-11-07 | $6.85 | $6.97 | $6.82 | $6.90 | $6.90 | 11,732,690 |
| 2022-11-04 | $6.83 | $6.87 | $6.77 | $6.85 | $6.85 | 11,859,330 |
| 2022-11-03 | $6.73 | $6.87 | $6.70 | $6.79 | $6.79 | 11,635,640 |
| 2022-11-02 | $6.71 | $6.77 | $6.67 | $6.76 | $6.76 | 11,094,590 |
| 2022-11-01 | $6.73 | $6.76 | $6.66 | $6.74 | $6.74 | 19,352,790 |
| 2022-10-31 | $6.40 | $6.74 | $6.32 | $6.71 | $6.71 | 39,606,140 |
| 2022-10-28 | $6.50 | $6.51 | $6.26 | $6.31 | $6.31 | 15,241,970 |
| 2022-10-27 | $6.57 | $6.62 | $6.50 | $6.52 | $6.52 | 9,008,350 |
| 2022-10-26 | $6.55 | $6.63 | $6.49 | $6.60 | $6.60 | 13,231,700 |
| 2022-10-25 | $6.70 | $6.71 | $6.48 | $6.53 | $6.53 | 14,339,320 |
| 2022-10-24 | $6.76 | $6.76 | $6.55 | $6.70 | $6.70 | 25,086,490 |
| 2022-10-21 | $6.44 | $6.78 | $6.37 | $6.75 | $6.75 | 41,432,430 |
| 2022-10-20 | $6.33 | $6.51 | $6.28 | $6.40 | $6.40 | 27,615,440 |
| 2022-10-19 | $6.41 | $6.66 | $6.23 | $6.48 | $6.48 | 45,597,790 |
| 2022-10-18 | $6.08 | $6.10 | $6.04 | $6.05 | $6.05 | 4,918,900 |
| 2022-10-17 | $6.05 | $6.08 | $6.00 | $6.07 | $6.07 | 5,979,850 |
| 2022-10-14 | $6.02 | $6.09 | $6.00 | $6.06 | $6.06 | 5,630,380 |
| 2022-10-13 | $5.93 | $6.02 | $5.91 | $6.01 | $6.01 | 6,224,420 |
| 2022-10-12 | $5.86 | $5.95 | $5.79 | $5.95 | $5.95 | 4,947,350 |
| 2022-10-11 | $5.88 | $5.92 | $5.79 | $5.86 | $5.86 | 4,881,630 |
| 2022-10-10 | $5.91 | $6.04 | $5.82 | $5.86 | $5.86 | 7,326,540 |
| 2022-09-30 | $5.89 | $5.95 | $5.88 | $5.90 | $5.90 | 5,322,160 |
| 2022-09-29 | $6.00 | $6.04 | $5.87 | $5.89 | $5.89 | 7,308,530 |
| 2022-09-28 | $6.09 | $6.11 | $5.95 | $5.96 | $5.96 | 6,223,570 |
| 2022-09-27 | $5.96 | $6.07 | $5.93 | $6.07 | $6.07 | 8,074,830 |
| 2022-09-26 | $6.11 | $6.11 | $5.90 | $5.90 | $5.90 | 11,308,390 |
| 2022-09-23 | $6.19 | $6.27 | $6.13 | $6.14 | $6.14 | 7,848,160 |
| 2022-09-22 | $6.20 | $6.30 | $6.15 | $6.18 | $6.18 | 8,574,310 |
| 2022-09-21 | $6.12 | $6.30 | $6.02 | $6.25 | $6.25 | 11,569,330 |
| 2022-09-20 | $6.10 | $6.15 | $6.05 | $6.10 | $6.10 | 5,652,530 |
| 2022-09-19 | $6.14 | $6.14 | $6.02 | $6.07 | $6.07 | 8,481,020 |
| 2022-09-16 | $6.50 | $6.53 | $6.13 | $6.14 | $6.14 | 19,995,430 |
| 2022-09-15 | $6.59 | $6.69 | $6.45 | $6.53 | $6.53 | 13,155,780 |
| 2022-09-14 | $6.54 | $6.61 | $6.52 | $6.56 | $6.56 | 6,424,890 |
| 2022-09-13 | $6.71 | $6.72 | $6.59 | $6.61 | $6.61 | 8,810,010 |
| 2022-09-12 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2022-09-09 | $6.65 | $6.73 | $6.63 | $6.71 | $6.71 | 11,942,260 |
| 2022-09-08 | $6.67 | $6.70 | $6.58 | $6.62 | $6.62 | 7,658,380 |
| 2022-09-07 | $6.64 | $6.64 | $6.54 | $6.63 | $6.63 | 6,819,430 |
| 2022-09-06 | $6.58 | $6.70 | $6.57 | $6.63 | $6.63 | 7,845,790 |
| 2022-09-05 | $6.47 | $6.58 | $6.43 | $6.56 | $6.56 | 9,348,990 |
| 2022-09-02 | $6.47 | $6.51 | $6.42 | $6.47 | $6.47 | 11,018,930 |
| 2022-09-01 | $6.55 | $6.62 | $6.45 | $6.47 | $6.47 | 12,634,570 |
| 2022-08-31 | $6.59 | $6.59 | $6.44 | $6.46 | $6.46 | 12,612,560 |
| 2022-08-30 | $6.66 | $6.73 | $6.58 | $6.58 | $6.58 | 9,549,170 |
| 2022-08-29 | $6.48 | $6.71 | $6.45 | $6.68 | $6.68 | 10,904,200 |
| 2022-08-26 | $6.63 | $6.66 | $6.57 | $6.59 | $6.59 | 7,288,210 |
| 2022-08-25 | $6.55 | $6.63 | $6.48 | $6.60 | $6.60 | 8,883,220 |
| 2022-08-24 | $6.69 | $6.75 | $6.52 | $6.53 | $6.53 | 13,300,520 |
| 2022-08-23 | $6.73 | $6.75 | $6.63 | $6.75 | $6.75 | 10,924,430 |
| 2022-08-22 | $6.62 | $6.70 | $6.55 | $6.68 | $6.68 | 7,413,190 |
| 2022-08-19 | $6.65 | $6.70 | $6.59 | $6.62 | $6.62 | 8,722,620 |
| 2022-08-18 | $6.71 | $6.73 | $6.61 | $6.62 | $6.62 | 9,888,290 |
| 2022-08-17 | $6.69 | $6.80 | $6.69 | $6.70 | $6.70 | 8,130,700 |
| 2022-08-16 | $6.67 | $6.80 | $6.67 | $6.74 | $6.74 | 9,206,540 |
| 2022-08-15 | $6.68 | $6.73 | $6.61 | $6.66 | $6.66 | 7,402,120 |
| 2022-08-12 | $6.64 | $6.71 | $6.58 | $6.67 | $6.67 | 11,444,270 |
| 2022-08-11 | $6.51 | $6.70 | $6.50 | $6.66 | $6.66 | 19,328,060 |
| 2022-08-10 | $6.48 | $6.52 | $6.42 | $6.45 | $6.45 | 6,696,380 |
| 2022-08-09 | $6.52 | $6.53 | $6.46 | $6.51 | $6.51 | 8,958,440 |
| 2022-08-08 | $6.54 | $6.61 | $6.51 | $6.55 | $6.55 | 6,675,860 |
| 2022-08-05 | $6.56 | $6.56 | $6.43 | $6.54 | $6.54 | 12,859,320 |
| 2022-08-04 | $6.48 | $6.55 | $6.41 | $6.54 | $6.54 | 8,410,460 |
| 2022-08-03 | $6.51 | $6.63 | $6.44 | $6.45 | $6.45 | 10,662,260 |
| 2022-08-02 | $6.80 | $6.85 | $6.43 | $6.53 | $6.53 | 21,504,650 |
| 2022-08-01 | $6.91 | $6.92 | $6.73 | $6.87 | $6.87 | 15,006,180 |
| 2022-07-29 | $7.08 | $7.09 | $6.94 | $6.95 | $6.95 | 12,985,360 |
| 2022-07-28 | $7.11 | $7.11 | $7.04 | $7.06 | $7.06 | 10,169,020 |
| 2022-07-27 | $7.06 | $7.13 | $7.02 | $7.05 | $7.05 | 8,690,870 |
| 2022-07-26 | $6.98 | $7.14 | $6.96 | $7.11 | $7.11 | 12,847,030 |
| 2022-07-25 | $7.03 | $7.13 | $6.95 | $6.98 | $6.98 | 9,977,760 |
| 2022-07-22 | $6.98 | $7.06 | $6.94 | $7.02 | $7.02 | 9,970,070 |
| 2022-07-21 | $7.07 | $7.09 | $6.97 | $6.98 | $6.98 | 14,412,530 |
| 2022-07-20 | $7.09 | $7.11 | $7.05 | $7.09 | $7.09 | 9,980,990 |
| 2022-07-19 | $7.11 | $7.13 | $7.03 | $7.06 | $7.06 | 10,986,660 |
| 2022-07-18 | $7.01 | $7.11 | $6.98 | $7.11 | $7.11 | 11,505,500 |
| 2022-07-15 | $7.24 | $7.24 | $6.99 | $7.00 | $7.00 | 16,862,270 |
| 2022-07-14 | $7.33 | $7.40 | $7.16 | $7.18 | $7.18 | 24,542,210 |
| 2022-07-13 | $7.41 | $7.55 | $7.36 | $7.44 | $7.44 | 38,907,640 |
| 2022-07-12 | $7.07 | $7.41 | $7.01 | $7.38 | $7.38 | 42,652,280 |
| 2022-07-11 | $6.95 | $7.12 | $6.90 | $7.07 | $7.07 | 16,526,660 |
| 2022-07-08 | $6.97 | $7.06 | $6.96 | $6.97 | $6.97 | 11,946,180 |
| 2022-07-07 | $7.03 | $7.04 | $6.95 | $6.96 | $6.96 | 13,241,920 |
| 2022-07-06 | $7.22 | $7.22 | $6.92 | $6.98 | $6.98 | 27,829,980 |
| 2022-07-05 | $7.24 | $7.30 | $7.17 | $7.23 | $7.23 | 16,652,850 |
| 2022-07-04 | $7.44 | $7.45 | $7.24 | $7.29 | $7.29 | 19,596,900 |
| 2022-07-01 | $7.43 | $7.50 | $7.34 | $7.40 | $7.40 | 20,247,550 |
| 2022-06-30 | $7.41 | $7.48 | $7.32 | $7.41 | $7.41 | 30,395,670 |
| 2022-06-29 | $7.18 | $7.60 | $7.16 | $7.49 | $7.49 | 53,575,140 |
| 2022-06-28 | $7.21 | $7.22 | $7.11 | $7.20 | $7.20 | 21,579,300 |
| 2022-06-27 | $7.21 | $7.25 | $7.16 | $7.22 | $7.22 | 19,218,870 |
| 2022-06-24 | $7.28 | $7.29 | $7.18 | $7.20 | $7.20 | 18,405,090 |
| 2022-06-23 | $7.23 | $7.29 | $7.11 | $7.28 | $7.28 | 22,370,230 |
| 2022-06-22 | $7.37 | $7.40 | $7.19 | $7.20 | $7.20 | 29,535,400 |
| 2022-06-21 | $7.46 | $7.54 | $7.36 | $7.41 | $7.41 | 26,732,450 |
| 2022-06-20 | $7.55 | $7.57 | $7.41 | $7.44 | $7.44 | 32,689,260 |
| 2022-06-17 | $7.41 | $7.44 | $7.30 | $7.40 | $7.40 | 27,365,570 |
| 2022-06-16 | $7.50 | $7.60 | $7.42 | $7.46 | $7.46 | 29,277,550 |
| 2022-06-15 | $7.61 | $7.74 | $7.52 | $7.55 | $7.55 | 43,847,260 |
| 2022-06-14 | $7.52 | $7.67 | $7.34 | $7.58 | $7.58 | 36,830,380 |
| 2022-06-13 | $7.81 | $7.84 | $7.49 | $7.62 | $7.62 | 56,519,580 |
| 2022-06-10 | $7.90 | $8.04 | $7.81 | $7.92 | $7.92 | 55,139,600 |
| 2022-06-09 | $7.91 | $8.20 | $7.89 | $8.11 | $8.11 | 62,225,750 |
| 2022-06-08 | $8.15 | $8.23 | $7.81 | $7.93 | $7.93 | 60,870,680 |
| 2022-06-07 | $8.35 | $8.41 | $8.06 | $8.16 | $8.16 | 62,996,330 |
| 2022-06-06 | $8.06 | $8.94 | $8.00 | $8.33 | $8.33 | 97,741,660 |
| 2022-06-02 | $8.11 | $8.48 | $8.08 | $8.27 | $8.27 | 98,611,310 |
| 2022-06-01 | $8.29 | $8.65 | $8.06 | $8.06 | $8.06 | 148,316,140 |
| 2022-05-31 | $9.75 | $9.75 | $8.91 | $8.95 | $8.95 | 224,223,150 |
| 2022-05-30 | $8.18 | $8.86 | $8.17 | $8.86 | $8.86 | 51,192,530 |
| 2022-05-27 | $7.29 | $8.05 | $7.26 | $8.05 | $8.05 | 120,085,940 |
| 2022-05-26 | $7.30 | $7.54 | $7.25 | $7.32 | $7.32 | 38,763,300 |
| 2022-05-25 | $7.19 | $7.44 | $7.15 | $7.40 | $7.20 | 33,913,180 |
| 2022-05-24 | $7.67 | $7.68 | $7.17 | $7.19 | $7.00 | 41,770,590 |
| 2022-05-23 | $7.73 | $7.82 | $7.52 | $7.58 | $7.38 | 43,179,590 |
| 2022-05-20 | $7.74 | $7.97 | $7.66 | $7.75 | $7.54 | 66,372,740 |
| 2022-05-19 | $8.16 | $8.33 | $7.71 | $7.78 | $7.57 | 115,787,010 |
| 2022-05-18 | $7.28 | $8.11 | $7.27 | $8.11 | $7.89 | 53,448,380 |
| 2022-05-17 | $7.61 | $7.69 | $7.12 | $7.37 | $7.17 | 56,838,490 |
| 2022-05-16 | $7.86 | $7.86 | $7.53 | $7.71 | $7.50 | 64,666,720 |
| 2022-05-13 | $7.83 | $8.09 | $7.63 | $7.96 | $7.75 | 93,988,610 |
| 2022-05-12 | $7.39 | $8.16 | $7.39 | $7.95 | $7.74 | 127,532,720 |
| 2022-05-11 | $7.56 | $7.85 | $7.38 | $7.42 | $7.22 | 72,456,600 |
| 2022-05-10 | $7.08 | $7.79 | $7.03 | $7.58 | $7.38 | 76,754,600 |
| 2022-05-09 | $7.01 | $7.50 | $7.01 | $7.28 | $7.09 | 62,956,240 |
| 2022-05-06 | $7.18 | $7.61 | $7.06 | $7.10 | $6.91 | 96,942,900 |
| 2022-05-05 | $6.85 | $7.34 | $6.84 | $7.34 | $7.14 | 66,190,200 |
| 2022-05-04 | $6.67 | $6.67 | $6.67 | $6.67 | $6.49 | 0 |
| 2022-05-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.49 | 0 |
| 2022-04-29 | $6.43 | $6.74 | $6.40 | $6.67 | $6.67 | 33,320,520 |
| 2022-04-28 | $6.23 | $6.68 | $6.15 | $6.51 | $6.51 | 37,860,120 |
| 2022-04-27 | $6.13 | $6.33 | $6.06 | $6.31 | $6.31 | 28,471,300 |
| 2022-04-26 | $6.05 | $6.25 | $5.90 | $6.06 | $6.06 | 21,660,460 |
| 2022-04-25 | $6.05 | $6.32 | $6.05 | $6.06 | $6.06 | 24,651,230 |
| 2022-04-22 | $6.04 | $6.24 | $6.02 | $6.18 | $6.18 | 16,779,360 |
| 2022-04-21 | $6.60 | $6.66 | $6.09 | $6.12 | $6.12 | 28,996,330 |
| 2022-04-20 | $6.80 | $6.97 | $6.54 | $6.58 | $6.58 | 22,505,120 |
| 2022-04-19 | $6.55 | $6.83 | $6.50 | $6.79 | $6.79 | 19,923,520 |
| 2022-04-18 | $6.75 | $6.77 | $6.49 | $6.55 | $6.55 | 16,410,880 |
| 2022-04-15 | $6.98 | $7.20 | $6.71 | $6.75 | $6.75 | 32,647,410 |
| 2022-04-14 | $6.80 | $7.16 | $6.80 | $7.07 | $7.07 | 29,662,530 |
| 2022-04-13 | $7.59 | $7.61 | $6.98 | $6.98 | $6.98 | 61,214,210 |
| 2022-04-12 | $7.24 | $7.77 | $7.09 | $7.76 | $7.76 | 59,283,980 |
| 2022-04-11 | $7.45 | $7.60 | $7.25 | $7.35 | $7.35 | 42,894,100 |
| 2022-04-08 | $7.11 | $7.42 | $7.05 | $7.42 | $7.42 | 50,932,890 |
| 2022-04-07 | $7.12 | $7.35 | $7.03 | $7.03 | $7.03 | 24,824,830 |
| 2022-04-06 | $6.98 | $7.18 | $6.88 | $7.16 | $7.16 | 22,508,230 |
| 2022-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2022-04-01 | $7.01 | $7.14 | $6.92 | $7.00 | $7.00 | 13,349,560 |
| 2022-03-31 | $6.95 | $7.22 | $6.90 | $7.08 | $7.08 | 20,874,330 |
| 2022-03-30 | $6.85 | $6.97 | $6.82 | $6.95 | $6.95 | 11,086,780 |
| 2022-03-29 | $6.91 | $6.94 | $6.78 | $6.81 | $6.81 | 9,736,530 |
| 2022-03-28 | $6.89 | $6.97 | $6.80 | $6.96 | $6.96 | 11,456,930 |
| 2022-03-25 | $6.99 | $7.07 | $6.91 | $6.93 | $6.93 | 14,569,020 |
| 2022-03-24 | $7.00 | $7.25 | $6.94 | $7.05 | $7.05 | 29,191,820 |
| 2022-03-23 | $7.08 | $7.13 | $6.88 | $6.96 | $6.96 | 15,378,300 |
| 2022-03-22 | $7.00 | $7.15 | $6.96 | $7.05 | $7.05 | 21,142,770 |
| 2022-03-21 | $6.92 | $7.02 | $6.90 | $7.02 | $7.02 | 17,866,580 |
| 2022-03-18 | $6.80 | $6.93 | $6.77 | $6.92 | $6.92 | 14,458,040 |
| 2022-03-17 | $6.73 | $6.94 | $6.70 | $6.82 | $6.82 | 19,228,950 |
| 2022-03-16 | $6.57 | $6.80 | $6.44 | $6.72 | $6.72 | 19,674,730 |
| 2022-03-15 | $6.85 | $6.88 | $6.44 | $6.45 | $6.45 | 19,365,020 |
| 2022-03-14 | $6.77 | $7.03 | $6.74 | $6.87 | $6.87 | 20,576,520 |
| 2022-03-11 | $6.81 | $6.86 | $6.60 | $6.85 | $6.85 | 12,152,280 |
| 2022-03-10 | $6.96 | $7.04 | $6.79 | $6.87 | $6.87 | 15,815,760 |
| 2022-03-09 | $6.76 | $6.90 | $6.54 | $6.86 | $6.86 | 18,704,800 |
| 2022-03-08 | $6.84 | $6.88 | $6.70 | $6.71 | $6.71 | 12,580,580 |
| 2022-03-07 | $6.79 | $6.88 | $6.75 | $6.81 | $6.81 | 10,784,480 |
| 2022-03-04 | $6.88 | $6.90 | $6.76 | $6.81 | $6.81 | 10,724,690 |
| 2022-03-03 | $6.93 | $6.98 | $6.84 | $6.91 | $6.91 | 17,744,320 |
| 2022-03-02 | $6.76 | $7.02 | $6.73 | $6.83 | $6.83 | 20,144,490 |
| 2022-03-01 | $6.53 | $7.12 | $6.51 | $6.80 | $6.80 | 28,464,020 |
| 2022-02-28 | $6.41 | $6.51 | $6.40 | $6.47 | $6.47 | 6,516,700 |
| 2022-02-25 | $6.48 | $6.61 | $6.43 | $6.46 | $6.46 | 8,554,630 |
| 2022-02-24 | $6.65 | $6.68 | $6.35 | $6.45 | $6.45 | 14,586,790 |
| 2022-02-23 | $6.80 | $6.80 | $6.57 | $6.65 | $6.65 | 11,932,760 |
| 2022-02-22 | $6.87 | $6.87 | $6.71 | $6.77 | $6.77 | 12,944,810 |
| 2022-02-21 | $6.92 | $6.92 | $6.78 | $6.88 | $6.88 | 12,257,460 |
| 2022-02-18 | $6.71 | $6.90 | $6.68 | $6.90 | $6.90 | 14,238,620 |
| 2022-02-17 | $6.86 | $6.95 | $6.73 | $6.76 | $6.76 | 13,578,230 |
| 2022-02-16 | $6.64 | $6.91 | $6.62 | $6.83 | $6.83 | 19,873,840 |
| 2022-02-15 | $6.57 | $6.65 | $6.50 | $6.62 | $6.62 | 10,096,140 |
| 2022-02-14 | $6.64 | $6.70 | $6.54 | $6.61 | $6.61 | 11,789,340 |
| 2022-02-11 | $6.60 | $6.64 | $6.54 | $6.63 | $6.63 | 17,759,310 |
| 2022-02-10 | $6.49 | $6.60 | $6.47 | $6.59 | $6.59 | 12,988,610 |
| 2022-02-09 | $6.50 | $6.57 | $6.44 | $6.50 | $6.50 | 11,494,520 |
| 2022-02-08 | $6.39 | $6.48 | $6.36 | $6.48 | $6.48 | 12,174,400 |
| 2022-02-07 | $6.17 | $6.45 | $6.13 | $6.40 | $6.40 | 10,710,620 |
| 2022-02-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-02-03 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-02-02 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-02-01 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-01-28 | $6.15 | $6.21 | $6.06 | $6.10 | $6.10 | 4,507,800 |
| 2022-01-27 | $6.23 | $6.27 | $6.14 | $6.17 | $6.17 | 4,338,490 |
| 2022-01-26 | $6.07 | $6.28 | $6.04 | $6.25 | $6.25 | 8,114,640 |
| 2022-01-25 | $6.23 | $6.29 | $6.07 | $6.08 | $6.08 | 5,662,160 |
| 2022-01-24 | $6.23 | $6.35 | $6.15 | $6.23 | $6.23 | 5,206,350 |
| 2022-01-21 | $6.35 | $6.35 | $6.22 | $6.26 | $6.26 | 4,509,260 |
| 2022-01-20 | $6.39 | $6.42 | $6.34 | $6.35 | $6.35 | 5,014,160 |
| 2022-01-19 | $6.30 | $6.45 | $6.30 | $6.39 | $6.39 | 9,609,210 |
| 2022-01-18 | $6.26 | $6.32 | $6.23 | $6.29 | $6.29 | 4,217,180 |
| 2022-01-17 | $6.24 | $6.32 | $6.22 | $6.27 | $6.27 | 3,415,310 |
| 2022-01-14 | $6.34 | $6.35 | $6.19 | $6.19 | $6.19 | 6,500,600 |
| 2022-01-13 | $6.37 | $6.43 | $6.34 | $6.35 | $6.35 | 3,701,150 |
| 2022-01-12 | $6.38 | $6.40 | $6.33 | $6.37 | $6.37 | 5,204,580 |
| 2022-01-11 | $6.37 | $6.43 | $6.35 | $6.38 | $6.38 | 5,026,060 |
| 2022-01-10 | $6.33 | $6.40 | $6.32 | $6.36 | $6.36 | 4,615,460 |
| 2022-01-07 | $6.41 | $6.48 | $6.35 | $6.35 | $6.35 | 5,829,500 |
| 2022-01-06 | $6.38 | $6.43 | $6.36 | $6.41 | $6.41 | 5,800,430 |
| 2022-01-05 | $6.43 | $6.44 | $6.34 | $6.35 | $6.35 | 4,775,810 |
| 2022-01-04 | $6.32 | $6.46 | $6.28 | $6.42 | $6.42 | 9,199,330 |
| 2022-01-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2021-12-31 | $6.21 | $6.35 | $6.20 | $6.32 | $6.32 | 6,946,750 |
| 2021-12-30 | $6.21 | $6.23 | $6.20 | $6.20 | $6.20 | 2,813,520 |
| 2021-12-29 | $6.23 | $6.23 | $6.17 | $6.20 | $6.20 | 4,735,980 |
| 2021-12-28 | $6.21 | $6.24 | $6.19 | $6.23 | $6.23 | 2,898,780 |
| 2021-12-27 | $6.23 | $6.23 | $6.18 | $6.21 | $6.21 | 3,438,770 |
| 2021-12-24 | $6.26 | $6.29 | $6.18 | $6.20 | $6.20 | 4,485,320 |
| 2021-12-23 | $6.25 | $6.28 | $6.21 | $6.25 | $6.25 | 4,124,990 |
| 2021-12-22 | $6.30 | $6.32 | $6.21 | $6.26 | $6.26 | 6,445,850 |
| 2021-12-21 | $6.18 | $6.33 | $6.15 | $6.30 | $6.30 | 11,088,810 |
| 2021-12-20 | $6.12 | $6.19 | $6.08 | $6.18 | $6.18 | 8,585,900 |
| 2021-12-17 | $6.14 | $6.18 | $6.11 | $6.12 | $6.12 | 6,261,000 |
| 2021-12-16 | $6.11 | $6.12 | $6.08 | $6.11 | $6.11 | 3,193,120 |
| 2021-12-15 | $6.10 | $6.14 | $6.09 | $6.11 | $6.11 | 3,758,120 |
| 2021-12-14 | $6.13 | $6.14 | $6.06 | $6.10 | $6.10 | 3,954,020 |
| 2021-12-13 | $6.03 | $6.15 | $6.03 | $6.13 | $6.13 | 8,749,330 |
| 2021-12-07 | $5.96 | $6.05 | $5.95 | $5.99 | $5.99 | 3,084,660 |
| 2021-12-06 | $5.99 | $6.02 | $5.94 | $5.94 | $5.94 | 4,094,310 |
| 2021-12-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 4,594,670 |
| 2021-12-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 3,838,830 |
| 2021-12-01 | $5.85 | $5.93 | $5.85 | $5.92 | $5.92 | 3,514,050 |
| 2021-11-30 | $5.79 | $5.88 | $5.78 | $5.86 | $5.86 | 2,873,220 |
| 2021-11-29 | $5.83 | $5.83 | $5.75 | $5.80 | $5.80 | 3,552,420 |
| 2021-11-26 | $5.86 | $5.86 | $5.82 | $5.82 | $5.82 | 1,753,930 |
| 2021-11-25 | $5.87 | $5.88 | $5.85 | $5.87 | $5.87 | 2,398,310 |
| 2021-11-24 | $5.85 | $5.88 | $5.83 | $5.87 | $5.87 | 2,241,940 |
| 2021-11-23 | $5.82 | $5.89 | $5.81 | $5.86 | $5.86 | 3,206,410 |
| 2021-11-22 | $5.85 | $5.87 | $5.80 | $5.83 | $5.83 | 3,173,440 |
| 2021-11-19 | $5.84 | $5.85 | $5.81 | $5.85 | $5.85 | 2,399,660 |
| 2021-11-18 | $5.86 | $5.87 | $5.79 | $5.79 | $5.79 | 2,536,250 |
| 2021-11-17 | $5.84 | $5.87 | $5.82 | $5.85 | $5.85 | 1,837,680 |
| 2021-11-16 | $5.88 | $5.89 | $5.83 | $5.84 | $5.84 | 1,852,730 |
| 2021-11-15 | $5.82 | $5.87 | $5.81 | $5.86 | $5.86 | 2,753,860 |
| 2021-11-12 | $5.81 | $5.84 | $5.78 | $5.83 | $5.83 | 1,846,790 |
| 2021-11-11 | $5.74 | $5.84 | $5.73 | $5.83 | $5.83 | 3,203,100 |
| 2021-11-10 | $5.71 | $5.76 | $5.68 | $5.76 | $5.76 | 2,314,510 |
| 2021-11-09 | $5.74 | $5.77 | $5.71 | $5.73 | $5.73 | 1,698,440 |
| 2021-11-08 | $5.68 | $5.75 | $5.68 | $5.75 | $5.75 | 2,072,020 |
| 2021-11-05 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 2,327,310 |
| 2021-11-04 | $5.74 | $5.80 | $5.73 | $5.76 | $5.76 | 1,762,420 |
| 2021-11-03 | $5.70 | $5.78 | $5.70 | $5.76 | $5.76 | 1,638,310 |
| 2021-11-02 | $5.81 | $5.84 | $5.71 | $5.73 | $5.73 | 2,778,440 |
| 2021-11-01 | $5.75 | $5.84 | $5.75 | $5.81 | $5.81 | 2,369,610 |
| 2021-10-29 | $5.72 | $5.75 | $5.66 | $5.75 | $5.75 | 1,750,920 |
| 2021-10-28 | $5.74 | $5.77 | $5.67 | $5.68 | $5.68 | 3,172,950 |
| 2021-10-27 | $5.93 | $5.94 | $5.74 | $5.74 | $5.74 | 5,449,630 |
| 2021-10-26 | $5.93 | $5.94 | $5.92 | $5.93 | $5.93 | 1,918,380 |
| 2021-10-25 | $5.95 | $5.97 | $5.91 | $5.93 | $5.93 | 3,080,790 |
| 2021-10-22 | $5.98 | $6.02 | $5.96 | $5.96 | $5.96 | 2,502,350 |
| 2021-10-21 | $6.00 | $6.01 | $5.95 | $5.96 | $5.96 | 2,813,390 |
| 2021-10-20 | $5.97 | $6.02 | $5.97 | $6.00 | $6.00 | 2,273,940 |
| 2021-10-19 | $6.01 | $6.01 | $5.97 | $6.00 | $6.00 | 1,847,250 |
| 2021-10-18 | $6.02 | $6.03 | $5.96 | $6.01 | $6.01 | 2,871,380 |
| 2021-10-15 | $6.05 | $6.06 | $6.01 | $6.01 | $6.01 | 2,355,580 |
| 2021-10-14 | $6.05 | $6.08 | $6.03 | $6.06 | $6.06 | 2,204,130 |
| 2021-10-13 | $6.05 | $6.07 | $6.01 | $6.05 | $6.05 | 2,613,140 |
| 2021-10-12 | $6.12 | $6.13 | $6.03 | $6.06 | $6.06 | 3,602,930 |
| 2021-10-11 | $6.11 | $6.15 | $6.09 | $6.15 | $6.15 | 3,503,690 |
| 2021-10-08 | $6.08 | $6.14 | $6.08 | $6.10 | $6.10 | 3,318,000 |
| 2021-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2021-10-06 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 0 |
| 2021-09-30 | $6.04 | $6.11 | $6.03 | $6.07 | $6.07 | 4,194,070 |
| 2021-09-29 | $6.13 | $6.15 | $6.00 | $6.03 | $6.03 | 6,037,290 |
| 2021-09-28 | $6.11 | $6.17 | $6.11 | $6.14 | $6.14 | 3,197,880 |
| 2021-09-27 | $6.32 | $6.35 | $6.09 | $6.13 | $6.13 | 8,314,590 |
| 2021-09-24 | $6.33 | $6.39 | $6.27 | $6.32 | $6.32 | 7,584,260 |
| 2021-09-23 | $6.27 | $6.34 | $6.27 | $6.33 | $6.33 | 7,147,050 |
| 2021-09-22 | $6.12 | $6.28 | $6.10 | $6.24 | $6.24 | 6,357,680 |
| 2021-09-21 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-09-20 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2021-09-17 | $6.23 | $6.27 | $6.13 | $6.20 | $6.20 | 7,527,880 |
| 2021-09-16 | $6.38 | $6.43 | $6.24 | $6.24 | $6.24 | 8,485,640 |
| 2021-09-15 | $6.26 | $6.32 | $6.21 | $6.32 | $6.32 | 6,337,800 |
| 2021-09-14 | $6.42 | $6.43 | $6.24 | $6.26 | $6.26 | 10,923,510 |
| 2021-09-13 | $6.40 | $6.48 | $6.36 | $6.42 | $6.42 | 9,275,470 |
| 2021-09-10 | $6.54 | $6.63 | $6.44 | $6.44 | $6.44 | 16,544,970 |
| 2021-09-09 | $6.42 | $6.52 | $6.39 | $6.52 | $6.52 | 16,346,760 |
| 2021-09-08 | $6.31 | $6.39 | $6.31 | $6.37 | $6.37 | 9,260,030 |
| 2021-09-07 | $6.33 | $6.34 | $6.26 | $6.34 | $6.34 | 8,700,100 |
| 2021-09-06 | $6.26 | $6.36 | $6.23 | $6.32 | $6.32 | 8,440,330 |
| 2021-09-03 | $6.45 | $6.48 | $6.26 | $6.28 | $6.28 | 15,639,050 |
| 2021-09-02 | $6.25 | $6.28 | $6.19 | $6.27 | $6.27 | 11,484,890 |
| 2021-09-01 | $6.10 | $6.25 | $6.09 | $6.24 | $6.24 | 16,865,350 |
| 2021-08-31 | $6.05 | $6.11 | $6.04 | $6.10 | $6.10 | 7,898,890 |
| 2021-08-30 | $6.04 | $6.06 | $6.01 | $6.06 | $6.06 | 4,997,940 |
| 2021-08-27 | $6.08 | $6.08 | $6.02 | $6.04 | $6.04 | 5,001,620 |
| 2021-08-26 | $6.05 | $6.12 | $6.03 | $6.06 | $6.06 | 6,404,850 |
| 2021-08-25 | $6.02 | $6.06 | $5.98 | $6.05 | $6.05 | 5,039,110 |
| 2021-08-24 | $6.03 | $6.09 | $6.01 | $6.02 | $6.02 | 4,819,240 |
| 2021-08-23 | $5.99 | $6.04 | $5.98 | $6.02 | $6.02 | 4,392,510 |
| 2021-08-20 | $6.03 | $6.03 | $5.95 | $5.98 | $5.98 | 5,514,930 |
| 2021-08-19 | $6.05 | $6.08 | $6.00 | $6.03 | $6.03 | 4,674,120 |
| 2021-08-18 | $6.04 | $6.08 | $6.03 | $6.08 | $6.08 | 4,755,950 |
| 2021-08-17 | $6.14 | $6.15 | $6.02 | $6.04 | $6.04 | 7,568,060 |
| 2021-08-16 | $6.11 | $6.16 | $6.10 | $6.14 | $6.14 | 5,499,580 |
| 2021-08-13 | $6.11 | $6.16 | $6.09 | $6.10 | $6.10 | 5,340,430 |
| 2021-08-12 | $6.15 | $6.16 | $6.09 | $6.12 | $6.12 | 5,322,250 |
| 2021-08-11 | $6.16 | $6.19 | $6.12 | $6.14 | $6.14 | 7,055,640 |
| 2021-08-10 | $6.10 | $6.14 | $6.05 | $6.12 | $6.12 | 5,880,090 |
| 2021-08-09 | $6.03 | $6.11 | $6.01 | $6.10 | $6.10 | 5,349,350 |
| 2021-08-06 | $6.10 | $6.12 | $6.01 | $6.03 | $6.03 | 7,341,210 |
| 2021-08-05 | $6.16 | $6.17 | $6.09 | $6.09 | $6.09 | 6,452,980 |
| 2021-08-04 | $6.16 | $6.19 | $6.13 | $6.16 | $6.16 | 4,674,190 |
| 2021-08-03 | $6.20 | $6.21 | $6.13 | $6.15 | $6.15 | 6,782,160 |
| 2021-08-02 | $6.03 | $6.21 | $5.99 | $6.20 | $6.20 | 11,963,810 |
| 2021-07-30 | $6.05 | $6.08 | $5.95 | $6.06 | $6.06 | 8,595,710 |
| 2021-07-29 | $6.06 | $6.10 | $6.03 | $6.07 | $6.07 | 6,604,890 |
| 2021-07-28 | $6.16 | $6.18 | $5.95 | $6.02 | $6.02 | 11,372,940 |
| 2021-07-27 | $6.33 | $6.39 | $6.16 | $6.17 | $6.17 | 12,795,280 |
| 2021-07-26 | $6.43 | $6.44 | $6.26 | $6.33 | $6.33 | 15,112,310 |
| 2021-07-23 | $6.60 | $6.61 | $6.40 | $6.44 | $6.44 | 20,211,770 |
| 2021-07-22 | $6.55 | $6.64 | $6.53 | $6.60 | $6.60 | 19,728,430 |
| 2021-07-21 | $6.66 | $6.68 | $6.56 | $6.57 | $6.57 | 23,228,550 |
| 2021-07-20 | $6.63 | $6.70 | $6.54 | $6.62 | $6.62 | 29,362,190 |
| 2021-07-19 | $6.88 | $7.06 | $6.70 | $6.72 | $6.72 | 74,009,280 |
| 2021-07-16 | $7.66 | $7.89 | $7.38 | $7.42 | $7.42 | 126,638,930 |
| 2021-07-15 | $7.15 | $7.28 | $7.02 | $7.17 | $7.17 | 27,475,890 |
| 2021-07-14 | $7.18 | $7.21 | $7.03 | $7.09 | $7.09 | 24,789,110 |
| 2021-07-13 | $6.88 | $7.26 | $6.86 | $7.18 | $7.18 | 39,392,910 |
| 2021-07-12 | $6.83 | $7.04 | $6.77 | $6.88 | $6.88 | 16,394,620 |
| 2021-07-08 | $6.90 | $7.00 | $6.79 | $6.82 | $6.82 | 13,447,860 |
| 2021-07-07 | $6.97 | $7.07 | $6.86 | $6.90 | $6.90 | 14,821,200 |
| 2021-07-06 | $6.96 | $7.14 | $6.85 | $7.00 | $7.00 | 21,129,270 |
| 2021-07-05 | $6.83 | $7.03 | $6.62 | $6.96 | $6.96 | 22,718,630 |
| 2021-07-02 | $6.79 | $6.94 | $6.75 | $6.87 | $6.87 | 15,833,220 |
| 2021-07-01 | $6.66 | $7.03 | $6.52 | $6.86 | $6.86 | 29,405,550 |
| 2021-06-30 | $6.63 | $6.68 | $6.50 | $6.61 | $6.61 | 10,565,170 |
| 2021-06-29 | $6.75 | $6.83 | $6.65 | $6.67 | $6.67 | 11,458,200 |
| 2021-06-28 | $6.81 | $6.87 | $6.68 | $6.74 | $6.74 | 14,536,970 |
| 2021-06-25 | $6.60 | $6.92 | $6.54 | $6.81 | $6.81 | 25,046,360 |
| 2021-06-24 | $6.53 | $6.66 | $6.46 | $6.58 | $6.58 | 12,364,370 |
| 2021-06-23 | $6.50 | $6.60 | $6.47 | $6.53 | $6.53 | 8,529,670 |
| 2021-06-22 | $6.53 | $6.57 | $6.46 | $6.52 | $6.52 | 9,005,920 |
| 2021-06-21 | $6.52 | $6.59 | $6.41 | $6.54 | $6.54 | 10,085,940 |
| 2021-06-18 | $6.45 | $6.62 | $6.41 | $6.52 | $6.52 | 14,272,760 |
| 2021-06-17 | $6.41 | $6.48 | $6.37 | $6.41 | $6.41 | 9,423,690 |
| 2021-06-16 | $6.50 | $6.56 | $6.38 | $6.42 | $6.42 | 12,610,360 |
| 2021-06-15 | $6.68 | $6.70 | $6.50 | $6.50 | $6.50 | 17,273,030 |
| 2021-06-14 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2021-06-11 | $6.96 | $7.00 | $6.67 | $6.69 | $6.69 | 25,124,080 |
| 2021-06-10 | $6.98 | $7.16 | $6.88 | $6.95 | $6.95 | 27,283,310 |
| 2021-06-09 | $7.02 | $7.44 | $6.82 | $7.10 | $7.10 | 49,386,630 |
| 2021-06-08 | $7.00 | $7.42 | $6.83 | $7.19 | $7.19 | 63,570,070 |
| 2021-06-07 | $6.85 | $6.93 | $6.71 | $6.79 | $6.79 | 42,786,820 |
| 2021-06-04 | $7.30 | $7.80 | $7.00 | $7.10 | $7.10 | 95,754,580 |
| 2021-06-03 | $6.65 | $7.30 | $6.64 | $7.30 | $7.30 | 48,317,500 |
| 2021-06-02 | $6.77 | $6.77 | $6.58 | $6.64 | $6.64 | 13,712,870 |
| 2021-06-01 | $6.56 | $6.70 | $6.48 | $6.68 | $6.68 | 14,008,590 |
| 2021-05-31 | $6.45 | $6.60 | $6.32 | $6.57 | $6.57 | 15,510,000 |
| 2021-05-28 | $6.43 | $6.55 | $6.36 | $6.49 | $6.49 | 16,835,740 |
| 2021-05-27 | $6.20 | $6.59 | $6.17 | $6.40 | $6.40 | 24,806,550 |
| 2021-05-26 | $6.30 | $6.85 | $6.20 | $6.32 | $6.32 | 29,300,000 |
| 2021-05-25 | $6.42 | $6.43 | $6.31 | $6.40 | $6.24 | 7,277,180 |
| 2021-05-24 | $6.47 | $6.49 | $6.38 | $6.43 | $6.27 | 6,032,820 |
| 2021-05-21 | $6.42 | $6.48 | $6.39 | $6.45 | $6.29 | 6,610,030 |
| 2021-05-20 | $6.44 | $6.53 | $6.33 | $6.42 | $6.26 | 10,615,510 |
| 2021-05-19 | $6.47 | $6.49 | $6.35 | $6.39 | $6.23 | 7,792,940 |
| 2021-05-18 | $6.53 | $6.57 | $6.41 | $6.46 | $6.30 | 8,031,250 |
| 2021-05-17 | $6.50 | $6.58 | $6.33 | $6.49 | $6.33 | 17,342,240 |
| 2021-05-14 | $6.62 | $6.71 | $6.53 | $6.58 | $6.42 | 15,575,750 |
| 2021-05-13 | $6.59 | $6.72 | $6.56 | $6.58 | $6.42 | 20,106,610 |
| 2021-05-12 | $6.64 | $6.76 | $6.54 | $6.66 | $6.50 | 41,505,630 |
| 2021-05-11 | $6.08 | $6.69 | $6.08 | $6.69 | $6.52 | 59,215,880 |
| 2021-05-10 | $6.18 | $6.21 | $6.07 | $6.08 | $5.93 | 4,797,760 |
| 2021-05-07 | $6.20 | $6.22 | $6.09 | $6.18 | $6.03 | 6,051,420 |
| 2021-05-06 | $6.16 | $6.22 | $6.15 | $6.20 | $6.05 | 4,423,260 |
| 2021-05-05 | $6.20 | $6.20 | $6.20 | $6.20 | $6.05 | 0 |
| 2021-05-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.05 | 0 |
| 2021-04-30 | $6.44 | $6.45 | $6.12 | $6.20 | $6.05 | 10,308,620 |
| 2021-04-29 | $6.32 | $6.43 | $6.30 | $6.43 | $6.27 | 7,336,660 |
| 2021-04-28 | $6.20 | $6.41 | $6.15 | $6.32 | $6.16 | 7,921,160 |
| 2021-04-27 | $6.20 | $6.25 | $6.15 | $6.20 | $6.05 | 3,596,190 |
| 2021-04-26 | $6.28 | $6.30 | $6.20 | $6.23 | $6.08 | 4,173,820 |
| 2021-04-23 | $6.26 | $6.36 | $6.25 | $6.31 | $6.15 | 6,555,350 |
| 2021-04-22 | $6.37 | $6.42 | $6.27 | $6.28 | $6.12 | 11,367,620 |
| 2021-04-21 | $6.25 | $6.40 | $6.22 | $6.39 | $6.23 | 10,590,690 |
| 2021-04-20 | $6.17 | $6.32 | $6.13 | $6.25 | $6.10 | 9,536,800 |
| 2021-04-19 | $6.12 | $6.24 | $6.12 | $6.17 | $6.02 | 7,602,410 |
| 2021-04-16 | $6.08 | $6.20 | $6.05 | $6.16 | $6.01 | 7,523,810 |
| 2021-04-15 | $5.91 | $6.15 | $5.90 | $6.10 | $5.95 | 7,974,360 |
| 2021-04-14 | $5.91 | $5.95 | $5.90 | $5.93 | $5.78 | 2,234,640 |
| 2021-04-13 | $6.00 | $6.00 | $5.90 | $5.91 | $5.76 | 2,791,860 |
| 2021-04-12 | $5.94 | $6.05 | $5.90 | $6.00 | $5.85 | 4,316,330 |
| 2021-04-09 | $5.94 | $5.97 | $5.89 | $5.95 | $5.80 | 2,804,770 |
| 2021-04-08 | $6.05 | $6.05 | $5.95 | $5.97 | $5.82 | 3,880,770 |
| 2021-04-07 | $6.05 | $6.10 | $6.05 | $6.06 | $5.91 | 2,873,420 |
| 2021-04-06 | $6.03 | $6.08 | $5.98 | $6.06 | $5.91 | 3,647,900 |
| 2021-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.94 | 0 |
| 2021-04-02 | $6.11 | $6.12 | $6.05 | $6.09 | $5.94 | 3,170,920 |
| 2021-04-01 | $6.11 | $6.14 | $6.07 | $6.13 | $5.98 | 3,207,180 |
| 2021-03-31 | $6.04 | $6.13 | $6.03 | $6.11 | $5.96 | 4,684,010 |
| 2021-03-30 | $6.10 | $6.10 | $6.02 | $6.07 | $5.92 | 2,829,050 |
| 2021-03-29 | $6.09 | $6.13 | $6.05 | $6.07 | $5.92 | 4,311,020 |
| 2021-03-26 | $5.98 | $6.09 | $5.98 | $6.06 | $5.91 | 4,031,450 |
| 2021-03-25 | $6.05 | $6.08 | $5.96 | $5.98 | $5.83 | 2,854,970 |
| 2021-03-24 | $6.06 | $6.10 | $6.02 | $6.05 | $5.90 | 2,928,980 |
| 2021-03-23 | $6.10 | $6.12 | $6.02 | $6.07 | $5.92 | 3,871,880 |
| 2021-03-22 | $6.10 | $6.11 | $6.05 | $6.09 | $5.94 | 2,612,810 |
| 2021-03-19 | $6.05 | $6.12 | $6.03 | $6.09 | $5.94 | 3,778,210 |
| 2021-03-18 | $6.11 | $6.14 | $6.06 | $6.08 | $5.93 | 3,390,490 |
| 2021-03-17 | $6.08 | $6.15 | $6.08 | $6.11 | $5.96 | 3,662,140 |
| 2021-03-16 | $6.05 | $6.12 | $5.99 | $6.10 | $5.95 | 6,903,390 |
| 2021-03-15 | $5.93 | $6.07 | $5.89 | $6.06 | $5.91 | 5,408,150 |
| 2021-03-12 | $5.89 | $5.97 | $5.89 | $5.94 | $5.79 | 2,610,690 |
| 2021-03-11 | $5.80 | $5.92 | $5.80 | $5.91 | $5.76 | 3,213,330 |
| 2021-03-10 | $5.90 | $5.97 | $5.76 | $5.80 | $5.66 | 3,650,890 |
| 2021-03-09 | $6.00 | $6.01 | $5.77 | $5.87 | $5.73 | 5,401,980 |
| 2021-03-08 | $6.03 | $6.09 | $5.98 | $6.00 | $5.85 | 3,811,160 |
| 2021-03-05 | $5.94 | $6.04 | $5.90 | $6.02 | $5.87 | 4,900,890 |
| 2021-03-04 | $5.90 | $5.97 | $5.89 | $5.93 | $5.78 | 3,489,330 |
| 2021-03-03 | $5.87 | $5.94 | $5.84 | $5.94 | $5.79 | 3,671,750 |
| 2021-03-02 | $5.90 | $5.93 | $5.84 | $5.87 | $5.73 | 3,001,040 |
| 2021-03-01 | $5.86 | $5.92 | $5.86 | $5.90 | $5.75 | 3,654,760 |
| 2021-02-26 | $5.84 | $5.92 | $5.80 | $5.85 | $5.71 | 4,871,460 |
| 2021-02-25 | $5.81 | $5.92 | $5.81 | $5.83 | $5.69 | 4,394,680 |
| 2021-02-24 | $5.77 | $5.83 | $5.77 | $5.80 | $5.66 | 2,754,430 |
| 2021-02-23 | $5.79 | $5.85 | $5.75 | $5.80 | $5.66 | 3,818,820 |
| 2021-02-22 | $5.80 | $5.90 | $5.71 | $5.82 | $5.68 | 8,882,820 |
| 2021-02-19 | $5.58 | $5.89 | $5.56 | $5.85 | $5.71 | 8,026,420 |
| 2021-02-18 | $5.53 | $5.59 | $5.52 | $5.58 | $5.44 | 2,972,740 |
| 2021-02-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.37 | 0 |
| 2021-02-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.37 | 0 |
| 2021-02-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.37 | 0 |
| 2021-02-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.37 | 0 |
| 2021-02-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.37 | 0 |
| 2021-02-10 | $5.51 | $5.54 | $5.49 | $5.51 | $5.37 | 2,174,080 |
| 2021-02-09 | $5.39 | $5.51 | $5.39 | $5.50 | $5.36 | 2,441,580 |
| 2021-02-08 | $5.30 | $5.46 | $5.29 | $5.41 | $5.28 | 3,238,120 |
| 2021-02-05 | $5.28 | $5.34 | $5.25 | $5.29 | $5.16 | 2,407,850 |
| 2021-02-04 | $5.40 | $5.42 | $5.20 | $5.28 | $5.15 | 4,298,330 |
| 2021-02-03 | $5.56 | $5.57 | $5.39 | $5.41 | $5.28 | 4,805,860 |
| 2021-02-02 | $5.68 | $5.68 | $5.55 | $5.58 | $5.44 | 2,423,900 |
| 2021-02-01 | $5.65 | $5.67 | $5.59 | $5.65 | $5.51 | 2,654,520 |
| 2021-01-29 | $5.75 | $5.80 | $5.58 | $5.65 | $5.51 | 4,018,960 |
| 2021-01-28 | $5.77 | $5.89 | $5.72 | $5.75 | $5.61 | 3,626,310 |
| 2021-01-27 | $5.72 | $5.77 | $5.71 | $5.76 | $5.62 | 1,566,700 |
| 2021-01-26 | $5.80 | $5.80 | $5.74 | $5.75 | $5.61 | 2,671,650 |
| 2021-01-25 | $5.90 | $5.90 | $5.79 | $5.79 | $5.65 | 3,218,880 |
| 2021-01-22 | $5.96 | $5.97 | $5.88 | $5.89 | $5.74 | 2,878,710 |
| 2021-01-21 | $5.98 | $6.00 | $5.95 | $5.97 | $5.82 | 2,271,830 |
| 2021-01-20 | $6.04 | $6.04 | $5.96 | $5.98 | $5.83 | 1,804,820 |
| 2021-01-19 | $6.00 | $6.05 | $5.96 | $6.04 | $5.89 | 3,253,160 |
| 2021-01-18 | $6.01 | $6.04 | $5.98 | $5.99 | $5.84 | 2,772,590 |
| 2021-01-15 | $6.03 | $6.03 | $5.98 | $6.01 | $5.86 | 2,507,870 |
| 2021-01-14 | $5.92 | $6.04 | $5.89 | $5.96 | $5.81 | 3,114,960 |
| 2021-01-13 | $5.96 | $5.96 | $5.83 | $5.94 | $5.79 | 5,071,330 |
| 2021-01-12 | $5.92 | $5.97 | $5.91 | $5.95 | $5.80 | 1,927,180 |
| 2021-01-11 | $5.99 | $6.02 | $5.92 | $5.92 | $5.77 | 3,547,630 |
| 2021-01-08 | $5.99 | $6.01 | $5.93 | $6.00 | $5.85 | 3,022,150 |
| 2021-01-07 | $6.06 | $6.07 | $5.96 | $5.98 | $5.83 | 3,960,610 |
| 2021-01-06 | $6.08 | $6.12 | $6.02 | $6.08 | $5.93 | 3,457,720 |
| 2021-01-05 | $6.10 | $6.12 | $6.06 | $6.07 | $5.92 | 3,848,790 |
| 2021-01-04 | $6.06 | $6.15 | $6.03 | $6.12 | $5.97 | 3,173,010 |
| 2021-01-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.93 | 0 |
| 2020-12-31 | $6.04 | $6.08 | $6.02 | $6.08 | $5.93 | 2,712,080 |
| 2020-12-30 | $6.02 | $6.02 | $5.96 | $6.00 | $5.85 | 1,807,770 |
| 2020-12-29 | $5.95 | $6.04 | $5.94 | $5.99 | $5.84 | 2,129,840 |
| 2020-12-28 | $6.03 | $6.04 | $5.95 | $5.95 | $5.80 | 3,335,700 |
| 2020-12-25 | $5.98 | $6.05 | $5.95 | $6.00 | $5.85 | 2,751,520 |
| 2020-12-24 | $6.10 | $6.12 | $5.97 | $5.98 | $5.83 | 6,605,610 |
| 2020-12-23 | $6.19 | $6.20 | $6.09 | $6.12 | $5.97 | 5,801,510 |
| 2020-12-22 | $6.25 | $6.25 | $6.18 | $6.19 | $6.04 | 2,755,200 |
| 2020-12-21 | $6.29 | $6.29 | $6.23 | $6.25 | $6.10 | 2,309,600 |
| 2020-12-18 | $6.24 | $6.30 | $6.22 | $6.26 | $6.11 | 2,971,850 |
| 2020-12-17 | $6.21 | $6.25 | $6.16 | $6.24 | $6.09 | 2,994,490 |
| 2020-12-16 | $6.24 | $6.24 | $6.19 | $6.21 | $6.06 | 2,051,440 |
| 2020-12-15 | $6.27 | $6.27 | $6.20 | $6.24 | $6.09 | 2,404,900 |
| 2020-12-14 | $6.25 | $6.27 | $6.20 | $6.27 | $6.12 | 1,590,160 |
| 2020-12-11 | $6.28 | $6.29 | $6.21 | $6.24 | $6.09 | 3,318,760 |
| 2020-12-10 | $6.27 | $6.29 | $6.26 | $6.28 | $6.12 | 2,375,710 |
| 2020-12-09 | $6.33 | $6.35 | $6.27 | $6.28 | $6.12 | 3,144,800 |
| 2020-12-08 | $6.35 | $6.36 | $6.32 | $6.32 | $6.16 | 3,191,180 |
| 2020-12-07 | $6.37 | $6.39 | $6.35 | $6.36 | $6.20 | 2,962,320 |
| 2020-12-04 | $6.41 | $6.41 | $6.36 | $6.38 | $6.22 | 3,258,820 |
| 2020-12-03 | $6.44 | $6.45 | $6.40 | $6.41 | $6.25 | 3,636,270 |
| 2020-12-02 | $6.42 | $6.45 | $6.40 | $6.44 | $6.28 | 3,424,050 |
| 2020-12-01 | $6.40 | $6.43 | $6.36 | $6.43 | $6.27 | 4,251,060 |
| 2020-11-30 | $6.40 | $6.44 | $6.38 | $6.39 | $6.23 | 5,521,980 |
| 2020-11-27 | $6.38 | $6.43 | $6.35 | $6.40 | $6.24 | 6,094,020 |
| 2020-11-26 | $6.36 | $6.39 | $6.35 | $6.38 | $6.22 | 3,815,150 |
| 2020-11-25 | $6.43 | $6.46 | $6.37 | $6.37 | $6.21 | 6,640,010 |
| 2020-11-24 | $6.46 | $6.46 | $6.40 | $6.42 | $6.26 | 6,267,980 |
| 2020-11-23 | $6.46 | $6.49 | $6.44 | $6.47 | $6.31 | 9,895,030 |
| 2020-11-20 | $6.40 | $6.44 | $6.39 | $6.42 | $6.26 | 4,287,650 |
| 2020-11-19 | $6.42 | $6.43 | $6.38 | $6.41 | $6.25 | 5,652,860 |
| 2020-11-18 | $6.41 | $6.44 | $6.40 | $6.42 | $6.26 | 6,807,610 |
| 2020-11-17 | $6.49 | $6.52 | $6.37 | $6.42 | $6.26 | 10,084,830 |
| 2020-11-16 | $6.49 | $6.51 | $6.44 | $6.50 | $6.34 | 9,806,760 |
| 2020-11-13 | $6.54 | $6.59 | $6.41 | $6.47 | $6.31 | 18,006,220 |
| 2020-11-12 | $7.11 | $7.12 | $6.53 | $6.64 | $6.48 | 42,728,070 |
| 2020-11-11 | $7.04 | $7.10 | $6.93 | $7.10 | $6.92 | 20,030,660 |
| 2020-11-10 | $6.97 | $7.12 | $6.87 | $7.04 | $6.87 | 25,187,570 |
| 2020-11-09 | $7.10 | $7.18 | $6.88 | $6.91 | $6.74 | 28,359,040 |
| 2020-11-06 | $6.97 | $7.05 | $6.85 | $7.02 | $6.85 | 23,395,340 |
| 2020-11-05 | $6.59 | $7.02 | $6.52 | $6.97 | $6.80 | 34,987,630 |
| 2020-11-04 | $6.66 | $6.68 | $6.52 | $6.59 | $6.43 | 5,294,510 |
| 2020-11-03 | $6.56 | $6.68 | $6.48 | $6.68 | $6.52 | 9,524,460 |
| 2020-11-02 | $6.40 | $6.54 | $6.33 | $6.53 | $6.37 | 7,735,180 |
| 2020-10-30 | $6.43 | $6.58 | $6.37 | $6.38 | $6.22 | 7,219,710 |
| 2020-10-29 | $6.38 | $6.52 | $6.36 | $6.45 | $6.29 | 5,718,740 |
| 2020-10-28 | $6.60 | $6.63 | $6.35 | $6.42 | $6.26 | 10,473,670 |
| 2020-10-27 | $6.45 | $6.68 | $6.41 | $6.64 | $6.48 | 10,059,250 |
| 2020-10-26 | $6.66 | $6.70 | $6.45 | $6.46 | $6.30 | 10,306,330 |
| 2020-10-23 | $6.59 | $6.74 | $6.54 | $6.66 | $6.50 | 15,186,960 |
| 2020-10-22 | $6.29 | $6.65 | $6.28 | $6.61 | $6.45 | 21,664,590 |
| 2020-10-21 | $6.36 | $6.36 | $6.29 | $6.32 | $6.16 | 2,383,240 |
| 2020-10-20 | $6.37 | $6.37 | $6.30 | $6.37 | $6.21 | 2,102,330 |
| 2020-10-19 | $6.36 | $6.42 | $6.34 | $6.37 | $6.21 | 2,221,750 |
| 2020-10-16 | $6.35 | $6.38 | $6.32 | $6.38 | $6.22 | 2,591,100 |
| 2020-10-15 | $6.36 | $6.39 | $6.33 | $6.35 | $6.19 | 2,160,880 |
| 2020-10-14 | $6.40 | $6.42 | $6.35 | $6.36 | $6.20 | 2,715,860 |
| 2020-10-13 | $6.43 | $6.45 | $6.39 | $6.40 | $6.24 | 3,861,710 |
| 2020-10-12 | $6.27 | $6.42 | $6.27 | $6.39 | $6.23 | 5,638,550 |
| 2020-10-09 | $6.23 | $6.30 | $6.23 | $6.27 | $6.12 | 3,336,420 |
| 2020-10-08 | $6.19 | $6.19 | $6.19 | $6.19 | $6.04 | 0 |
| 2020-10-07 | $6.19 | $6.19 | $6.19 | $6.19 | $6.04 | 0 |
| 2020-10-06 | $6.19 | $6.19 | $6.19 | $6.19 | $6.04 | 0 |
| 2020-10-05 | $6.19 | $6.19 | $6.19 | $6.19 | $6.04 | 0 |
| 2020-10-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.04 | 0 |
| 2020-10-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.04 | 0 |
| 2020-09-30 | $6.22 | $6.22 | $6.17 | $6.19 | $6.04 | 2,312,800 |
| 2020-09-29 | $6.22 | $6.24 | $6.14 | $6.20 | $6.05 | 2,655,970 |
| 2020-09-28 | $6.23 | $6.25 | $6.18 | $6.19 | $6.04 | 2,671,860 |
| 2020-09-25 | $6.29 | $6.30 | $6.20 | $6.24 | $6.09 | 2,366,660 |
| 2020-09-24 | $6.32 | $6.34 | $6.26 | $6.26 | $6.11 | 3,014,530 |
| 2020-09-23 | $6.39 | $6.40 | $6.35 | $6.36 | $6.20 | 2,078,330 |
| 2020-09-22 | $6.42 | $6.45 | $6.34 | $6.38 | $6.22 | 2,897,080 |
| 2020-09-21 | $6.45 | $6.50 | $6.39 | $6.45 | $6.29 | 3,627,010 |
| 2020-09-18 | $6.39 | $6.46 | $6.34 | $6.45 | $6.29 | 3,746,050 |
| 2020-09-17 | $6.34 | $6.40 | $6.33 | $6.37 | $6.21 | 2,278,710 |
| 2020-09-16 | $6.39 | $6.41 | $6.33 | $6.37 | $6.21 | 2,060,790 |
| 2020-09-15 | $6.37 | $6.40 | $6.31 | $6.36 | $6.20 | 2,354,690 |
| 2020-09-14 | $6.35 | $6.39 | $6.31 | $6.36 | $6.20 | 4,178,340 |
| 2020-09-11 | $6.32 | $6.36 | $6.24 | $6.33 | $6.17 | 5,787,580 |
| 2020-09-10 | $6.54 | $6.59 | $6.32 | $6.36 | $6.20 | 8,903,990 |
| 2020-09-09 | $6.52 | $6.58 | $6.49 | $6.54 | $6.38 | 5,656,890 |
| 2020-09-08 | $6.53 | $6.56 | $6.48 | $6.56 | $6.40 | 3,715,480 |
| 2020-09-07 | $6.54 | $6.62 | $6.50 | $6.52 | $6.36 | 4,444,740 |
| 2020-09-04 | $6.54 | $6.59 | $6.45 | $6.55 | $6.39 | 6,296,890 |
| 2020-09-03 | $6.59 | $6.67 | $6.57 | $6.59 | $6.43 | 5,190,930 |
| 2020-09-02 | $6.64 | $6.67 | $6.57 | $6.60 | $6.44 | 6,947,830 |
| 2020-09-01 | $6.63 | $6.67 | $6.60 | $6.65 | $6.49 | 5,630,980 |
| 2020-08-31 | $6.70 | $6.79 | $6.66 | $6.67 | $6.51 | 8,618,310 |
| 2020-08-28 | $6.68 | $6.74 | $6.64 | $6.72 | $6.55 | 7,568,070 |
| 2020-08-27 | $6.64 | $6.67 | $6.58 | $6.66 | $6.50 | 6,681,350 |
| 2020-08-26 | $6.80 | $6.81 | $6.60 | $6.61 | $6.45 | 8,970,930 |
| 2020-08-25 | $6.84 | $6.89 | $6.72 | $6.76 | $6.59 | 10,155,510 |
| 2020-08-24 | $6.80 | $7.01 | $6.79 | $6.84 | $6.67 | 20,865,230 |
| 2020-08-21 | $6.72 | $6.77 | $6.65 | $6.70 | $6.53 | 5,476,060 |
| 2020-08-20 | $6.80 | $6.80 | $6.69 | $6.71 | $6.54 | 6,461,780 |
| 2020-08-19 | $6.87 | $6.87 | $6.77 | $6.80 | $6.63 | 7,031,580 |
| 2020-08-18 | $6.85 | $6.93 | $6.83 | $6.87 | $6.70 | 10,024,210 |
| 2020-08-17 | $6.78 | $6.89 | $6.71 | $6.85 | $6.68 | 11,153,330 |
| 2020-08-14 | $6.80 | $6.80 | $6.68 | $6.77 | $6.60 | 7,640,250 |
| 2020-08-13 | $6.88 | $6.89 | $6.77 | $6.80 | $6.63 | 10,565,000 |
| 2020-08-12 | $6.66 | $6.95 | $6.65 | $6.86 | $6.69 | 21,060,430 |
| 2020-08-11 | $6.88 | $6.90 | $6.67 | $6.68 | $6.52 | 13,394,320 |
| 2020-08-10 | $6.59 | $6.94 | $6.55 | $6.89 | $6.72 | 23,904,220 |
| 2020-08-07 | $6.61 | $6.67 | $6.51 | $6.60 | $6.44 | 6,909,120 |
| 2020-08-06 | $6.64 | $6.69 | $6.53 | $6.63 | $6.47 | 6,624,580 |
| 2020-08-05 | $6.70 | $6.71 | $6.61 | $6.64 | $6.48 | 7,433,970 |
| 2020-08-04 | $6.76 | $6.78 | $6.67 | $6.72 | $6.55 | 6,513,980 |
| 2020-08-03 | $6.64 | $6.77 | $6.64 | $6.74 | $6.57 | 10,931,990 |
| 2020-07-31 | $6.61 | $6.67 | $6.54 | $6.62 | $6.46 | 6,295,960 |
| 2020-07-30 | $6.58 | $6.67 | $6.56 | $6.64 | $6.48 | 9,914,090 |
| 2020-07-29 | $6.47 | $6.57 | $6.42 | $6.57 | $6.41 | 6,930,190 |
| 2020-07-28 | $6.50 | $6.53 | $6.45 | $6.49 | $6.33 | 5,589,680 |
| 2020-07-27 | $6.53 | $6.59 | $6.41 | $6.48 | $6.32 | 6,437,920 |
| 2020-07-24 | $6.78 | $6.82 | $6.50 | $6.53 | $6.37 | 11,554,480 |
| 2020-07-23 | $6.75 | $6.84 | $6.58 | $6.82 | $6.65 | 11,319,050 |
| 2020-07-22 | $6.87 | $6.90 | $6.76 | $6.78 | $6.61 | 10,593,370 |
| 2020-07-21 | $6.80 | $6.92 | $6.78 | $6.85 | $6.68 | 10,936,300 |
| 2020-07-20 | $6.60 | $6.84 | $6.60 | $6.82 | $6.65 | 13,863,570 |
| 2020-07-17 | $6.66 | $6.67 | $6.46 | $6.55 | $6.39 | 13,455,580 |
| 2020-07-16 | $6.82 | $6.90 | $6.58 | $6.59 | $6.43 | 13,236,010 |
| 2020-07-15 | $6.99 | $7.01 | $6.70 | $6.78 | $6.61 | 17,947,070 |
| 2020-07-14 | $7.01 | $7.09 | $6.87 | $6.97 | $6.80 | 19,546,330 |
| 2020-07-13 | $6.89 | $7.03 | $6.85 | $7.01 | $6.84 | 21,258,860 |
| 2020-07-10 | $6.97 | $7.11 | $6.87 | $6.90 | $6.73 | 20,230,400 |
| 2020-07-09 | $6.95 | $7.03 | $6.87 | $6.97 | $6.80 | 21,773,520 |
| 2020-07-08 | $6.89 | $7.02 | $6.86 | $6.96 | $6.79 | 19,037,250 |
| 2020-07-07 | $7.00 | $7.14 | $6.83 | $6.90 | $6.73 | 32,884,950 |
| 2020-07-06 | $6.67 | $7.15 | $6.64 | $7.00 | $6.83 | 38,621,660 |
| 2020-07-03 | $6.32 | $6.75 | $6.31 | $6.67 | $6.51 | 30,590,940 |
| 2020-07-02 | $6.22 | $6.32 | $6.21 | $6.30 | $6.14 | 10,347,730 |
| 2020-07-01 | $6.14 | $6.24 | $6.14 | $6.23 | $6.08 | 5,697,790 |
| 2020-06-30 | $6.14 | $6.18 | $6.12 | $6.15 | $6.00 | 3,550,530 |
| 2020-06-29 | $6.18 | $6.19 | $6.12 | $6.12 | $5.97 | 4,002,390 |
| 2020-06-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.03 | 0 |
| 2020-06-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.03 | 0 |
| 2020-06-24 | $6.22 | $6.24 | $6.16 | $6.18 | $6.03 | 5,837,760 |
| 2020-06-23 | $6.28 | $6.28 | $6.21 | $6.22 | $6.07 | 4,350,490 |
| 2020-06-22 | $6.28 | $6.31 | $6.24 | $6.28 | $6.12 | 4,495,670 |
| 2020-06-19 | $6.27 | $6.29 | $6.25 | $6.28 | $6.12 | 4,780,310 |
| 2020-06-18 | $6.27 | $6.31 | $6.24 | $6.27 | $6.12 | 4,265,160 |
| 2020-06-17 | $6.27 | $6.28 | $6.21 | $6.27 | $6.12 | 4,738,030 |
| 2020-06-16 | $6.24 | $6.27 | $6.23 | $6.27 | $6.12 | 3,786,920 |
| 2020-06-15 | $6.25 | $6.28 | $6.21 | $6.23 | $6.08 | 2,815,790 |
| 2020-06-12 | $6.18 | $6.29 | $6.11 | $6.27 | $6.12 | 4,058,550 |
| 2020-06-11 | $6.30 | $6.30 | $6.23 | $6.24 | $6.09 | 3,699,950 |
| 2020-06-10 | $6.30 | $6.31 | $6.26 | $6.29 | $6.13 | 2,655,300 |
| 2020-06-09 | $6.34 | $6.35 | $6.27 | $6.30 | $6.14 | 4,476,510 |
| 2020-06-08 | $6.36 | $6.36 | $6.32 | $6.33 | $6.17 | 4,641,680 |
| 2020-06-05 | $6.30 | $6.33 | $6.26 | $6.31 | $6.15 | 4,499,110 |
| 2020-06-04 | $6.31 | $6.35 | $6.29 | $6.32 | $6.16 | 4,238,110 |
| 2020-06-03 | $6.38 | $6.40 | $6.32 | $6.32 | $6.16 | 4,915,800 |
| 2020-06-02 | $6.36 | $6.41 | $6.31 | $6.37 | $6.21 | 6,335,410 |
| 2020-06-01 | $6.24 | $6.35 | $6.23 | $6.33 | $6.17 | 7,657,530 |
| 2020-05-29 | $6.23 | $6.24 | $6.16 | $6.23 | $6.08 | 2,652,890 |
| 2020-05-28 | $6.28 | $6.28 | $6.15 | $6.20 | $6.05 | 3,548,440 |
| 2020-05-27 | $6.35 | $6.42 | $6.30 | $6.37 | $6.08 | 4,811,190 |
| 2020-05-26 | $6.28 | $6.35 | $6.28 | $6.35 | $6.06 | 3,324,150 |
| 2020-05-25 | $6.32 | $6.33 | $6.27 | $6.29 | $6.00 | 3,426,360 |
| 2020-05-22 | $6.47 | $6.48 | $6.30 | $6.31 | $6.02 | 5,613,230 |
| 2020-05-21 | $6.36 | $6.52 | $6.36 | $6.45 | $6.15 | 7,945,360 |
| 2020-05-20 | $6.39 | $6.43 | $6.36 | $6.39 | $6.09 | 4,065,320 |
| 2020-05-19 | $6.42 | $6.48 | $6.40 | $6.41 | $6.11 | 4,510,330 |
| 2020-05-18 | $6.36 | $6.52 | $6.33 | $6.41 | $6.11 | 7,545,390 |
| 2020-05-15 | $6.39 | $6.40 | $6.34 | $6.36 | $6.07 | 4,372,930 |
| 2020-05-14 | $6.43 | $6.44 | $6.34 | $6.37 | $6.08 | 7,372,170 |
| 2020-05-13 | $6.44 | $6.47 | $6.41 | $6.46 | $6.16 | 4,529,430 |
| 2020-05-12 | $6.48 | $6.50 | $6.42 | $6.44 | $6.14 | 4,780,390 |
| 2020-05-11 | $6.51 | $6.52 | $6.46 | $6.48 | $6.18 | 7,322,020 |
| 2020-05-08 | $6.56 | $6.56 | $6.49 | $6.51 | $6.21 | 9,209,120 |
| 2020-05-07 | $6.56 | $6.61 | $6.54 | $6.55 | $6.25 | 16,734,760 |
| 2020-05-06 | $6.45 | $6.55 | $6.44 | $6.51 | $6.21 | 12,219,240 |
| 2020-05-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.23 | 0 |
| 2020-05-04 | $6.53 | $6.53 | $6.53 | $6.53 | $6.23 | 0 |
| 2020-05-01 | $6.53 | $6.53 | $6.53 | $6.53 | $6.23 | 0 |
| 2020-04-30 | $6.43 | $6.65 | $6.41 | $6.53 | $6.23 | 25,571,830 |
| 2020-04-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.49 | 0 |
| 2020-04-28 | $6.84 | $6.86 | $6.50 | $6.80 | $6.49 | 16,736,700 |
| 2020-04-27 | $6.85 | $6.93 | $6.83 | $6.89 | $6.57 | 9,280,600 |
| 2020-04-24 | $6.96 | $6.98 | $6.83 | $6.84 | $6.52 | 15,150,170 |
| 2020-04-23 | $6.91 | $6.99 | $6.90 | $6.94 | $6.62 | 17,255,850 |
| 2020-04-22 | $6.83 | $6.93 | $6.81 | $6.91 | $6.59 | 12,146,980 |
| 2020-04-21 | $6.80 | $6.85 | $6.80 | $6.83 | $6.51 | 8,720,100 |
| 2020-04-20 | $6.79 | $6.85 | $6.78 | $6.81 | $6.50 | 9,515,690 |
| 2020-04-17 | $6.83 | $6.84 | $6.74 | $6.79 | $6.48 | 15,036,740 |
| 2020-04-16 | $6.80 | $6.84 | $6.77 | $6.81 | $6.50 | 11,143,930 |
| 2020-04-15 | $6.89 | $6.90 | $6.79 | $6.80 | $6.49 | 14,216,270 |
| 2020-04-14 | $6.88 | $6.93 | $6.83 | $6.87 | $6.55 | 9,349,040 |
| 2020-04-13 | $6.77 | $6.88 | $6.77 | $6.86 | $6.54 | 10,682,620 |
| 2020-04-10 | $6.82 | $6.84 | $6.75 | $6.81 | $6.50 | 16,610,150 |
| 2020-04-09 | $6.76 | $6.80 | $6.72 | $6.75 | $6.44 | 9,579,330 |
| 2020-04-08 | $6.63 | $6.81 | $6.63 | $6.76 | $6.45 | 18,075,550 |
| 2020-04-07 | $6.66 | $6.70 | $6.59 | $6.65 | $6.34 | 16,109,280 |
| 2020-04-06 | $6.58 | $6.58 | $6.58 | $6.58 | $6.28 | 0 |
| 2020-04-03 | $6.40 | $6.62 | $6.36 | $6.58 | $6.28 | 20,755,480 |
| 2020-04-02 | $6.33 | $6.40 | $6.31 | $6.40 | $6.10 | 7,767,620 |
| 2020-04-01 | $6.48 | $6.54 | $6.32 | $6.34 | $6.05 | 12,097,350 |
| 2020-03-31 | $6.44 | $6.55 | $6.41 | $6.48 | $6.18 | 12,781,110 |
| 2020-03-30 | $6.31 | $6.40 | $6.27 | $6.40 | $6.10 | 9,089,660 |
| 2020-03-27 | $6.39 | $6.44 | $6.32 | $6.35 | $6.06 | 11,109,650 |
| 2020-03-26 | $6.37 | $6.43 | $6.31 | $6.34 | $6.05 | 19,036,270 |
| 2020-03-25 | $6.26 | $6.27 | $6.19 | $6.25 | $5.96 | 9,245,220 |
| 2020-03-24 | $6.16 | $6.19 | $6.04 | $6.17 | $5.88 | 8,252,220 |
| 2020-03-23 | $6.15 | $6.26 | $6.05 | $6.07 | $5.79 | 13,377,180 |
| 2020-03-20 | $6.16 | $6.19 | $6.09 | $6.19 | $5.90 | 6,670,300 |
| 2020-03-19 | $6.10 | $6.16 | $5.99 | $6.13 | $5.85 | 10,229,870 |
| 2020-03-18 | $6.17 | $6.25 | $6.08 | $6.08 | $5.80 | 11,671,840 |
| 2020-03-17 | $6.23 | $6.29 | $6.03 | $6.15 | $5.87 | 11,437,400 |
| 2020-03-16 | $6.35 | $6.47 | $6.19 | $6.21 | $5.92 | 13,069,960 |
| 2020-03-13 | $6.29 | $6.49 | $6.23 | $6.38 | $6.09 | 15,785,880 |
| 2020-03-12 | $6.42 | $6.57 | $6.42 | $6.48 | $6.18 | 10,384,740 |
| 2020-03-11 | $6.61 | $6.64 | $6.47 | $6.47 | $6.17 | 12,395,920 |
| 2020-03-10 | $6.47 | $6.63 | $6.42 | $6.60 | $6.29 | 17,415,490 |
| 2020-03-09 | $6.65 | $6.76 | $6.53 | $6.54 | $6.24 | 14,566,870 |
| 2020-03-06 | $6.80 | $6.86 | $6.69 | $6.71 | $6.40 | 14,971,960 |
| 2020-03-05 | $6.92 | $6.95 | $6.83 | $6.87 | $6.55 | 18,838,950 |
| 2020-03-04 | $6.73 | $6.89 | $6.69 | $6.87 | $6.55 | 17,595,400 |
| 2020-03-03 | $7.00 | $7.08 | $6.72 | $6.79 | $6.48 | 36,901,830 |
| 2020-03-02 | $6.41 | $6.94 | $6.41 | $6.89 | $6.57 | 38,017,880 |
| 2020-02-28 | $6.44 | $6.50 | $6.33 | $6.35 | $6.06 | 13,293,400 |
| 2020-02-27 | $6.57 | $6.68 | $6.52 | $6.55 | $6.25 | 16,677,970 |
| 2020-02-26 | $6.30 | $6.65 | $6.28 | $6.55 | $6.25 | 27,702,330 |
| 2020-02-25 | $6.37 | $6.41 | $6.23 | $6.36 | $6.07 | 14,293,860 |
| 2020-02-24 | $6.47 | $6.53 | $6.44 | $6.47 | $6.17 | 9,996,620 |
| 2020-02-21 | $6.46 | $6.50 | $6.42 | $6.50 | $6.20 | 13,397,250 |
| 2020-02-20 | $6.39 | $6.45 | $6.37 | $6.44 | $6.14 | 11,751,740 |
| 2020-02-19 | $6.35 | $6.43 | $6.30 | $6.40 | $6.10 | 10,807,710 |
| 2020-02-18 | $6.39 | $6.42 | $6.32 | $6.37 | $6.08 | 9,397,460 |
| 2020-02-17 | $6.29 | $6.34 | $6.22 | $6.34 | $6.05 | 10,607,840 |
| 2020-02-14 | $6.22 | $6.25 | $6.18 | $6.21 | $5.92 | 6,936,140 |
| 2020-02-13 | $6.29 | $6.32 | $6.22 | $6.22 | $5.93 | 7,252,440 |
| 2020-02-12 | $6.25 | $6.30 | $6.22 | $6.29 | $6.00 | 7,242,590 |
| 2020-02-11 | $6.25 | $6.38 | $6.21 | $6.25 | $5.96 | 9,627,780 |
| 2020-02-10 | $6.12 | $6.28 | $6.11 | $6.27 | $5.98 | 13,443,010 |
| 2020-02-07 | $6.11 | $6.19 | $6.08 | $6.15 | $5.87 | 11,552,970 |
| 2020-02-06 | $6.15 | $6.18 | $6.05 | $6.16 | $5.88 | 16,144,310 |
| 2020-02-05 | $6.08 | $6.20 | $6.02 | $6.13 | $5.85 | 15,656,150 |
| 2020-02-04 | $6.01 | $6.18 | $6.00 | $6.09 | $5.81 | 21,435,850 |
| 2020-02-03 | $5.99 | $6.13 | $5.99 | $5.99 | $5.71 | 26,371,460 |
| 2020-01-31 | $6.65 | $6.65 | $6.65 | $6.65 | $6.34 | 0 |
| 2020-01-30 | $6.65 | $6.65 | $6.65 | $6.65 | $6.34 | 0 |
| 2020-01-29 | $6.65 | $6.65 | $6.65 | $6.65 | $6.34 | 0 |
| 2020-01-28 | $6.65 | $6.65 | $6.65 | $6.65 | $6.34 | 0 |
| 2020-01-27 | $6.65 | $6.65 | $6.65 | $6.65 | $6.34 | 0 |
| 2020-01-24 | $6.65 | $6.65 | $6.65 | $6.65 | $6.34 | 0 |
| 2020-01-23 | $6.93 | $6.96 | $6.55 | $6.65 | $6.34 | 34,806,400 |
| 2020-01-22 | $6.39 | $6.47 | $6.33 | $6.44 | $6.14 | 5,903,120 |
| 2020-01-21 | $6.51 | $6.55 | $6.43 | $6.43 | $6.13 | 5,650,420 |
| 2020-01-20 | $6.49 | $6.54 | $6.45 | $6.54 | $6.24 | 7,885,450 |
| 2020-01-17 | $6.44 | $6.54 | $6.41 | $6.49 | $6.19 | 6,971,170 |
| 2020-01-16 | $6.50 | $6.52 | $6.41 | $6.41 | $6.11 | 7,133,060 |
| 2020-01-15 | $6.46 | $6.68 | $6.46 | $6.53 | $6.23 | 11,969,310 |
| 2020-01-14 | $6.51 | $6.51 | $6.47 | $6.48 | $6.18 | 6,979,250 |
| 2020-01-13 | $6.44 | $6.49 | $6.42 | $6.49 | $6.19 | 6,502,110 |
| 2020-01-10 | $6.46 | $6.52 | $6.42 | $6.45 | $6.15 | 10,485,990 |
| 2020-01-09 | $6.41 | $6.45 | $6.38 | $6.45 | $6.15 | 7,008,980 |
| 2020-01-08 | $6.45 | $6.45 | $6.35 | $6.37 | $6.08 | 8,594,250 |
| 2020-01-07 | $6.48 | $6.49 | $6.45 | $6.48 | $6.18 | 6,220,810 |
| 2020-01-06 | $6.44 | $6.48 | $6.42 | $6.47 | $6.17 | 9,246,880 |
| 2020-01-03 | $6.42 | $6.45 | $6.40 | $6.44 | $6.14 | 6,746,620 |
| 2020-01-02 | $6.43 | $6.46 | $6.39 | $6.43 | $6.13 | 11,145,020 |
| 2020-01-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.06 | 0 |
| 2019-12-31 | $6.40 | $6.43 | $6.35 | $6.35 | $6.06 | 8,698,730 |
| 2019-12-30 | $6.23 | $6.32 | $6.19 | $6.30 | $6.01 | 5,040,800 |
| 2019-12-27 | $6.31 | $6.33 | $6.23 | $6.23 | $5.94 | 6,338,180 |
| 2019-12-26 | $6.24 | $6.30 | $6.21 | $6.30 | $6.01 | 4,749,970 |
| 2019-12-25 | $6.25 | $6.26 | $6.21 | $6.24 | $5.95 | 3,693,380 |
| 2019-12-24 | $6.23 | $6.27 | $6.21 | $6.26 | $5.97 | 2,901,550 |
| 2019-12-23 | $6.36 | $6.36 | $6.21 | $6.22 | $5.93 | 4,676,380 |
| 2019-12-20 | $6.38 | $6.41 | $6.32 | $6.32 | $6.03 | 4,824,720 |
| 2019-12-19 | $6.42 | $6.42 | $6.36 | $6.38 | $6.09 | 5,019,900 |
| 2019-12-18 | $6.42 | $6.48 | $6.39 | $6.39 | $6.09 | 8,541,160 |
| 2019-12-17 | $6.35 | $6.43 | $6.33 | $6.39 | $6.09 | 8,356,870 |
| 2019-12-16 | $6.27 | $6.35 | $6.25 | $6.34 | $6.05 | 6,609,360 |
| 2019-12-13 | $6.20 | $6.25 | $6.19 | $6.25 | $5.96 | 4,827,600 |
| 2019-12-12 | $6.22 | $6.22 | $6.16 | $6.17 | $5.88 | 2,722,000 |
| 2019-12-11 | $6.22 | $6.23 | $6.20 | $6.21 | $5.92 | 2,659,470 |
| 2019-12-10 | $6.20 | $6.24 | $6.18 | $6.23 | $5.94 | 3,363,550 |
| 2019-12-09 | $6.20 | $6.26 | $6.19 | $6.21 | $5.92 | 3,885,470 |
| 2019-12-06 | $6.21 | $6.23 | $6.20 | $6.23 | $5.94 | 2,700,320 |
| 2019-12-05 | $6.20 | $6.22 | $6.18 | $6.21 | $5.92 | 2,749,180 |
| 2019-12-04 | $6.23 | $6.26 | $6.17 | $6.19 | $5.90 | 3,167,090 |
| 2019-12-03 | $6.22 | $6.25 | $6.16 | $6.25 | $5.96 | 3,354,080 |
| 2019-12-02 | $6.19 | $6.23 | $6.18 | $6.19 | $5.90 | 3,397,520 |
| 2019-11-29 | $6.19 | $6.21 | $6.12 | $6.16 | $5.88 | 2,526,760 |
| 2019-11-28 | $6.20 | $6.24 | $6.17 | $6.18 | $5.89 | 2,378,710 |
| 2019-11-27 | $6.23 | $6.26 | $6.18 | $6.18 | $5.89 | 3,055,190 |
| 2019-11-26 | $6.21 | $6.25 | $6.18 | $6.23 | $5.94 | 2,785,840 |
| 2019-11-25 | $6.16 | $6.21 | $6.12 | $6.20 | $5.91 | 3,011,110 |
| 2019-11-22 | $6.18 | $6.22 | $6.14 | $6.15 | $5.87 | 3,469,940 |
| 2019-11-21 | $6.22 | $6.26 | $6.14 | $6.16 | $5.88 | 4,754,350 |
| 2019-11-20 | $6.31 | $6.34 | $6.24 | $6.25 | $5.96 | 3,510,530 |
| 2019-11-19 | $6.27 | $6.34 | $6.26 | $6.30 | $6.01 | 3,680,480 |
| 2019-11-18 | $6.27 | $6.37 | $6.25 | $6.27 | $5.98 | 4,618,880 |
| 2019-11-15 | $6.35 | $6.39 | $6.27 | $6.28 | $5.99 | 4,648,600 |
| 2019-11-14 | $6.25 | $6.37 | $6.23 | $6.33 | $6.04 | 5,404,820 |
| 2019-11-13 | $6.19 | $6.25 | $6.15 | $6.22 | $5.93 | 3,996,720 |
| 2019-11-12 | $6.23 | $6.26 | $6.12 | $6.15 | $5.87 | 3,899,700 |
| 2019-11-11 | $6.35 | $6.35 | $6.20 | $6.22 | $5.93 | 3,766,270 |
| 2019-11-08 | $6.37 | $6.39 | $6.35 | $6.36 | $6.07 | 4,140,050 |
| 2019-11-07 | $6.30 | $6.36 | $6.27 | $6.34 | $6.05 | 4,237,060 |
| 2019-11-06 | $6.36 | $6.36 | $6.27 | $6.30 | $6.01 | 4,257,390 |
| 2019-11-05 | $6.38 | $6.41 | $6.27 | $6.38 | $6.09 | 8,829,440 |
| 2019-11-04 | $6.46 | $6.48 | $6.38 | $6.42 | $6.12 | 7,888,780 |
| 2019-11-01 | $6.33 | $6.43 | $6.30 | $6.42 | $6.12 | 11,653,460 |
| 2019-10-31 | $6.26 | $6.38 | $6.26 | $6.30 | $6.01 | 9,102,150 |
| 2019-10-30 | $6.30 | $6.32 | $6.21 | $6.24 | $5.95 | 4,415,460 |
| 2019-10-29 | $6.31 | $6.39 | $6.25 | $6.30 | $6.01 | 7,185,310 |
| 2019-10-28 | $6.18 | $6.31 | $6.16 | $6.31 | $6.02 | 7,449,820 |
| 2019-10-25 | $6.13 | $6.18 | $6.11 | $6.17 | $5.88 | 2,605,890 |
| 2019-10-24 | $6.17 | $6.18 | $6.12 | $6.13 | $5.85 | 3,135,410 |
| 2019-10-23 | $6.20 | $6.22 | $6.15 | $6.17 | $5.88 | 3,158,280 |
| 2019-10-22 | $6.17 | $6.24 | $6.16 | $6.23 | $5.94 | 4,455,410 |
| 2019-10-21 | $6.12 | $6.23 | $6.07 | $6.16 | $5.88 | 4,327,100 |
| 2019-10-18 | $6.17 | $6.21 | $6.11 | $6.15 | $5.87 | 3,929,190 |
| 2019-10-17 | $6.26 | $6.27 | $6.16 | $6.17 | $5.88 | 3,188,680 |
| 2019-10-16 | $6.30 | $6.33 | $6.22 | $6.24 | $5.95 | 3,419,690 |
| 2019-10-15 | $6.32 | $6.33 | $6.26 | $6.28 | $5.99 | 3,044,860 |
| 2019-10-14 | $6.30 | $6.37 | $6.30 | $6.33 | $6.04 | 5,546,090 |
| 2019-10-11 | $6.28 | $6.29 | $6.22 | $6.26 | $5.97 | 3,445,350 |
| 2019-10-10 | $6.19 | $6.28 | $6.18 | $6.27 | $5.98 | 4,472,170 |
| 2019-10-09 | $6.16 | $6.19 | $6.09 | $6.18 | $5.89 | 2,776,370 |
| 2019-10-08 | $6.17 | $6.21 | $6.14 | $6.16 | $5.88 | 3,028,000 |
| 2019-10-07 | $6.16 | $6.16 | $6.16 | $6.16 | $5.88 | 0 |
| 2019-10-04 | $6.16 | $6.16 | $6.16 | $6.16 | $5.88 | 0 |
| 2019-10-03 | $6.16 | $6.16 | $6.16 | $6.16 | $5.88 | 0 |
| 2019-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.88 | 0 |
| 2019-10-01 | $6.16 | $6.16 | $6.16 | $6.16 | $5.88 | 0 |
| 2019-09-30 | $6.20 | $6.22 | $6.16 | $6.16 | $5.88 | 3,204,160 |
| 2019-09-27 | $6.18 | $6.24 | $6.18 | $6.21 | $5.92 | 3,419,780 |
| 2019-09-26 | $6.30 | $6.33 | $6.18 | $6.18 | $5.89 | 5,869,380 |
| 2019-09-25 | $6.38 | $6.40 | $6.28 | $6.28 | $5.99 | 6,978,010 |
| 2019-09-24 | $6.42 | $6.49 | $6.40 | $6.41 | $6.11 | 6,808,740 |
| 2019-09-23 | $6.52 | $6.54 | $6.43 | $6.46 | $6.16 | 5,599,630 |
| 2019-09-20 | $6.56 | $6.65 | $6.52 | $6.58 | $6.28 | 8,419,590 |
| 2019-09-19 | $6.53 | $6.57 | $6.40 | $6.53 | $6.23 | 7,847,350 |
| 2019-09-18 | $6.50 | $6.61 | $6.49 | $6.51 | $6.21 | 7,262,990 |
| 2019-09-17 | $6.67 | $6.67 | $6.49 | $6.49 | $6.19 | 10,431,650 |
| 2019-09-16 | $6.71 | $6.72 | $6.65 | $6.66 | $6.35 | 8,803,020 |
| 2019-09-13 | $6.69 | $6.69 | $6.69 | $6.69 | $6.38 | 0 |
| 2019-09-12 | $6.74 | $6.83 | $6.67 | $6.69 | $6.38 | 16,046,400 |
| 2019-09-11 | $6.68 | $6.70 | $6.61 | $6.63 | $6.32 | 9,370,780 |
| 2019-09-10 | $6.71 | $6.74 | $6.61 | $6.65 | $6.34 | 11,770,500 |
| 2019-09-09 | $6.67 | $6.74 | $6.65 | $6.71 | $6.40 | 13,836,140 |
| 2019-09-06 | $6.66 | $6.69 | $6.58 | $6.62 | $6.31 | 9,086,960 |
| 2019-09-05 | $6.60 | $6.70 | $6.59 | $6.61 | $6.30 | 16,766,980 |
| 2019-09-04 | $6.48 | $6.57 | $6.46 | $6.55 | $6.25 | 9,972,960 |
| 2019-09-03 | $6.49 | $6.54 | $6.46 | $6.52 | $6.22 | 7,966,200 |
| 2019-09-02 | $6.39 | $6.50 | $6.37 | $6.47 | $6.17 | 6,940,980 |
| 2019-08-30 | $6.57 | $6.62 | $6.35 | $6.38 | $6.09 | 9,032,750 |
| 2019-08-29 | $6.48 | $6.57 | $6.42 | $6.53 | $6.23 | 9,467,120 |
| 2019-08-28 | $6.43 | $6.48 | $6.42 | $6.46 | $6.16 | 5,625,310 |
| 2019-08-27 | $6.41 | $6.52 | $6.41 | $6.46 | $6.16 | 7,639,850 |
| 2019-08-26 | $6.32 | $6.41 | $6.26 | $6.37 | $6.08 | 7,525,580 |
| 2019-08-23 | $6.56 | $6.60 | $6.46 | $6.49 | $6.19 | 7,346,070 |
| 2019-08-22 | $6.72 | $6.72 | $6.51 | $6.56 | $6.26 | 12,288,620 |
| 2019-08-21 | $6.57 | $6.85 | $6.55 | $6.69 | $6.38 | 22,497,970 |
| 2019-08-20 | $6.49 | $6.67 | $6.47 | $6.50 | $6.20 | 16,148,480 |
| 2019-08-19 | $6.33 | $6.48 | $6.25 | $6.45 | $6.15 | 13,438,970 |
| 2019-08-16 | $6.25 | $6.32 | $6.23 | $6.27 | $5.98 | 6,332,320 |
| 2019-08-15 | $6.13 | $6.29 | $6.07 | $6.26 | $5.97 | 9,624,270 |
| 2019-08-14 | $6.39 | $6.42 | $6.32 | $6.32 | $6.03 | 8,087,080 |
| 2019-08-13 | $6.30 | $6.36 | $6.25 | $6.32 | $6.03 | 7,976,760 |
| 2019-08-12 | $6.36 | $6.41 | $6.31 | $6.39 | $6.09 | 7,354,030 |
| 2019-08-09 | $6.46 | $6.59 | $6.31 | $6.33 | $6.04 | 12,941,590 |
| 2019-08-08 | $6.50 | $6.56 | $6.35 | $6.43 | $6.13 | 17,593,720 |
| 2019-08-07 | $6.98 | $6.98 | $6.43 | $6.52 | $6.22 | 28,941,930 |
| 2019-08-06 | $6.93 | $7.02 | $6.50 | $6.78 | $6.47 | 21,913,190 |
| 2019-08-05 | $6.89 | $7.19 | $6.89 | $7.05 | $6.72 | 13,822,120 |
| 2019-08-02 | $7.00 | $7.09 | $6.95 | $7.06 | $6.73 | 12,581,170 |
| 2019-08-01 | $7.25 | $7.30 | $7.15 | $7.19 | $6.86 | 12,724,760 |
| 2019-07-31 | $7.41 | $7.41 | $7.25 | $7.34 | $7.00 | 11,777,390 |
| 2019-07-30 | $7.45 | $7.51 | $7.37 | $7.41 | $7.07 | 15,518,810 |
| 2019-07-29 | $7.48 | $7.48 | $7.36 | $7.42 | $7.08 | 16,061,730 |
| 2019-07-26 | $7.45 | $7.65 | $7.35 | $7.56 | $7.21 | 39,458,730 |
| 2019-07-25 | $7.10 | $7.50 | $7.07 | $7.41 | $7.07 | 31,760,950 |
| 2019-07-24 | $7.13 | $7.18 | $7.08 | $7.12 | $6.79 | 11,162,670 |
| 2019-07-23 | $7.03 | $7.11 | $6.99 | $7.08 | $6.75 | 7,662,660 |
| 2019-07-22 | $7.28 | $7.32 | $6.97 | $6.98 | $6.66 | 15,571,670 |
| 2019-07-19 | $7.18 | $7.35 | $7.18 | $7.28 | $6.94 | 12,260,150 |
| 2019-07-18 | $7.28 | $7.30 | $7.14 | $7.16 | $6.83 | 10,538,360 |
| 2019-07-17 | $7.18 | $7.34 | $7.15 | $7.28 | $6.94 | 12,779,350 |
| 2019-07-16 | $7.20 | $7.27 | $7.16 | $7.18 | $6.85 | 7,601,980 |
| 2019-07-15 | $7.20 | $7.30 | $7.08 | $7.24 | $6.91 | 10,000,410 |
| 2019-07-12 | $7.11 | $7.26 | $7.01 | $7.22 | $6.89 | 11,000,100 |
| 2019-07-11 | $7.20 | $7.24 | $7.06 | $7.09 | $6.76 | 10,421,990 |
| 2019-07-10 | $7.30 | $7.33 | $7.04 | $7.18 | $6.85 | 14,051,810 |
| 2019-07-09 | $7.34 | $7.47 | $7.18 | $7.27 | $6.93 | 15,492,340 |
| 2019-07-08 | $7.70 | $7.70 | $7.31 | $7.31 | $6.97 | 23,247,840 |
| 2019-07-05 | $7.70 | $7.81 | $7.62 | $7.74 | $7.38 | 19,663,340 |
| 2019-07-04 | $7.82 | $8.00 | $7.76 | $7.82 | $7.46 | 35,680,950 |
| 2019-07-03 | $7.76 | $7.83 | $7.60 | $7.70 | $7.34 | 22,956,290 |
| 2019-07-02 | $7.82 | $7.92 | $7.76 | $7.76 | $7.40 | 32,314,130 |
| 2019-07-01 | $7.80 | $8.05 | $7.68 | $7.98 | $7.61 | 60,414,260 |
| 2019-06-28 | $7.42 | $7.99 | $7.23 | $7.70 | $7.34 | 57,131,340 |
| 2019-06-27 | $7.41 | $7.62 | $7.37 | $7.47 | $7.12 | 38,971,410 |
| 2019-06-26 | $7.73 | $8.15 | $7.56 | $7.59 | $7.24 | 87,404,670 |
| 2019-06-25 | $7.06 | $7.81 | $6.93 | $7.81 | $7.45 | 44,372,000 |
| 2019-06-24 | $7.06 | $7.25 | $6.99 | $7.10 | $6.77 | 19,245,240 |
| 2019-06-21 | $7.02 | $7.15 | $6.96 | $7.07 | $6.74 | 22,203,330 |
| 2019-06-20 | $6.77 | $6.95 | $6.74 | $6.90 | $6.58 | 13,914,220 |
| 2019-06-19 | $6.83 | $6.95 | $6.72 | $6.76 | $6.45 | 16,046,370 |
| 2019-06-18 | $6.76 | $6.77 | $6.65 | $6.67 | $6.36 | 4,886,700 |
| 2019-06-17 | $6.78 | $6.78 | $6.66 | $6.75 | $6.44 | 5,376,360 |
| 2019-06-14 | $6.98 | $6.99 | $6.71 | $6.74 | $6.43 | 11,344,550 |
| 2019-06-13 | $6.90 | $7.01 | $6.86 | $6.97 | $6.65 | 10,833,080 |
| 2019-06-12 | $6.98 | $7.12 | $6.93 | $6.93 | $6.61 | 13,532,270 |
| 2019-06-11 | $6.68 | $6.97 | $6.68 | $6.96 | $6.64 | 12,771,670 |
| 2019-06-10 | $6.64 | $6.74 | $6.59 | $6.67 | $6.36 | 10,897,340 |
| 2019-06-07 | $6.64 | $6.64 | $6.64 | $6.64 | $6.33 | 0 |
| 2019-06-06 | $6.93 | $6.94 | $6.52 | $6.64 | $6.33 | 16,009,100 |
| 2019-06-05 | $7.47 | $7.52 | $6.94 | $6.96 | $6.64 | 25,728,470 |
| 2019-06-04 | $7.39 | $7.47 | $7.26 | $7.38 | $7.04 | 15,161,700 |
| 2019-06-03 | $7.66 | $7.75 | $7.48 | $7.51 | $7.16 | 30,814,460 |
| 2019-05-31 | $7.34 | $7.51 | $7.21 | $7.49 | $7.14 | 26,317,430 |
| 2019-05-30 | $7.27 | $7.39 | $7.13 | $7.30 | $6.96 | 18,523,530 |
| 2019-05-29 | $7.54 | $7.58 | $7.33 | $7.35 | $7.01 | 22,063,850 |
| 2019-05-28 | $7.49 | $7.98 | $7.44 | $7.55 | $7.20 | 41,186,980 |
| 2019-05-27 | $7.45 | $7.54 | $7.27 | $7.48 | $7.13 | 21,310,060 |
| 2019-05-24 | $7.22 | $7.53 | $7.20 | $7.42 | $7.08 | 23,781,860 |
| 2019-05-23 | $7.24 | $7.38 | $7.12 | $7.28 | $6.94 | 15,372,740 |
| 2019-05-22 | $7.35 | $7.35 | $7.18 | $7.28 | $6.94 | 14,285,990 |
| 2019-05-21 | $7.06 | $7.39 | $7.06 | $7.34 | $7.00 | 20,886,320 |
| 2019-05-20 | $7.15 | $7.22 | $6.91 | $7.12 | $6.79 | 15,977,320 |
| 2019-05-17 | $7.33 | $7.37 | $6.98 | $7.05 | $6.72 | 19,654,260 |
| 2019-05-16 | $7.30 | $7.47 | $7.25 | $7.37 | $7.03 | 22,133,990 |
| 2019-05-15 | $7.43 | $7.48 | $7.28 | $7.33 | $6.99 | 23,651,730 |
| 2019-05-14 | $7.33 | $7.58 | $7.23 | $7.26 | $6.92 | 44,951,840 |
| 2019-05-13 | $6.65 | $7.43 | $6.61 | $7.43 | $7.09 | 59,066,770 |
| 2019-05-10 | $6.44 | $6.90 | $6.31 | $6.75 | $6.44 | 24,253,550 |
| 2019-05-09 | $6.40 | $6.48 | $6.33 | $6.34 | $6.05 | 10,368,040 |
| 2019-05-08 | $6.35 | $6.57 | $6.25 | $6.45 | $6.15 | 15,220,280 |
| 2019-05-07 | $6.60 | $6.71 | $6.34 | $6.53 | $6.23 | 20,851,850 |
| 2019-05-06 | $7.00 | $7.00 | $6.59 | $6.59 | $6.29 | 25,901,420 |
| 2019-05-03 | $7.32 | $7.32 | $7.32 | $7.32 | $6.98 | 0 |
| 2019-05-02 | $7.32 | $7.32 | $7.32 | $7.32 | $6.98 | 0 |
| 2019-05-01 | $7.32 | $7.32 | $7.32 | $7.32 | $6.98 | 0 |
| 2019-04-30 | $7.11 | $7.39 | $7.07 | $7.32 | $6.98 | 13,525,720 |
| 2019-04-29 | $7.33 | $7.45 | $7.11 | $7.12 | $6.79 | 17,699,640 |
| 2019-04-26 | $7.50 | $7.51 | $7.21 | $7.29 | $6.95 | 18,066,230 |
| 2019-04-25 | $8.03 | $8.08 | $7.57 | $7.62 | $7.12 | 23,494,180 |
| 2019-04-24 | $8.27 | $8.30 | $7.80 | $7.99 | $7.47 | 32,199,140 |
| 2019-04-23 | $8.30 | $8.46 | $8.10 | $8.31 | $7.77 | 30,581,770 |
| 2019-04-22 | $8.44 | $8.49 | $8.25 | $8.29 | $7.75 | 29,511,360 |
| 2019-04-19 | $8.26 | $8.50 | $8.26 | $8.39 | $7.84 | 31,929,970 |
| 2019-04-18 | $8.39 | $8.40 | $8.25 | $8.25 | $7.71 | 17,882,450 |
| 2019-04-17 | $8.44 | $8.45 | $8.26 | $8.42 | $7.87 | 36,992,300 |
| 2019-04-16 | $8.18 | $8.43 | $8.11 | $8.43 | $7.88 | 30,745,970 |
| 2019-04-15 | $8.28 | $8.52 | $8.21 | $8.21 | $7.67 | 36,105,740 |
| 2019-04-12 | $8.15 | $8.30 | $8.09 | $8.17 | $7.64 | 21,270,440 |
| 2019-04-11 | $8.40 | $8.41 | $8.06 | $8.07 | $7.54 | 28,938,420 |
| 2019-04-10 | $8.31 | $8.44 | $8.16 | $8.38 | $7.83 | 41,202,600 |
| 2019-04-09 | $8.38 | $8.56 | $8.24 | $8.37 | $7.82 | 36,822,520 |
| 2019-04-08 | $8.72 | $8.73 | $8.29 | $8.49 | $7.93 | 69,136,330 |
| 2019-04-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.18 | 0 |
| 2019-04-04 | $8.80 | $9.38 | $8.71 | $8.75 | $8.18 | 103,384,990 |
| 2019-04-03 | $8.03 | $8.94 | $7.95 | $8.90 | $8.32 | 120,390,090 |
| 2019-04-02 | $8.12 | $8.45 | $8.02 | $8.13 | $7.60 | 78,332,420 |
| 2019-04-01 | $7.91 | $8.37 | $7.91 | $8.14 | $7.61 | 82,812,340 |
| 2019-03-29 | $7.50 | $7.98 | $7.38 | $7.87 | $7.35 | 73,917,620 |
| 2019-03-28 | $8.03 | $8.22 | $7.55 | $7.55 | $7.06 | 101,834,640 |
| 2019-03-27 | $8.40 | $8.71 | $8.00 | $8.39 | $7.84 | 133,455,650 |
| 2019-03-26 | $9.39 | $9.39 | $8.59 | $8.89 | $8.31 | 213,428,690 |
| 2019-03-25 | $8.54 | $8.54 | $8.54 | $8.54 | $7.98 | 8,813,380 |
| 2019-03-22 | $7.76 | $7.76 | $7.76 | $7.76 | $7.25 | 11,741,870 |
| 2019-03-21 | $7.01 | $7.13 | $6.97 | $7.05 | $6.59 | 25,598,180 |
| 2019-03-20 | $7.04 | $7.08 | $6.89 | $7.00 | $6.54 | 20,384,470 |
| 2019-03-19 | $7.13 | $7.16 | $6.99 | $7.06 | $6.60 | 27,534,680 |
| 2019-03-18 | $7.28 | $7.29 | $6.98 | $7.17 | $6.70 | 35,311,060 |
| 2019-03-15 | $6.99 | $7.43 | $6.98 | $7.25 | $6.78 | 57,312,840 |
| 2019-03-14 | $6.93 | $7.05 | $6.68 | $6.93 | $6.48 | 31,306,600 |
| 2019-03-13 | $6.84 | $7.21 | $6.72 | $6.91 | $6.46 | 53,211,630 |
| 2019-03-12 | $6.90 | $6.95 | $6.72 | $6.84 | $6.39 | 36,702,570 |
| 2019-03-11 | $6.27 | $6.87 | $6.27 | $6.87 | $6.42 | 38,739,660 |
| 2019-03-08 | $6.59 | $6.69 | $6.23 | $6.25 | $5.84 | 49,550,740 |
| 2019-03-07 | $7.00 | $7.14 | $6.73 | $6.85 | $6.40 | 53,079,590 |
| 2019-03-06 | $6.31 | $6.97 | $6.28 | $6.97 | $6.51 | 78,022,630 |
| 2019-03-05 | $6.00 | $6.46 | $5.92 | $6.34 | $5.93 | 41,646,200 |
| 2019-03-04 | $5.92 | $6.08 | $5.92 | $6.00 | $5.61 | 28,462,150 |
| 2019-03-01 | $5.72 | $6.07 | $5.67 | $5.91 | $5.52 | 31,477,690 |
| 2019-02-28 | $5.72 | $5.76 | $5.65 | $5.69 | $5.32 | 12,121,170 |
| 2019-02-27 | $5.69 | $5.80 | $5.63 | $5.72 | $5.35 | 15,894,050 |
| 2019-02-26 | $5.72 | $5.92 | $5.66 | $5.69 | $5.32 | 25,589,710 |
| 2019-02-25 | $5.56 | $5.74 | $5.55 | $5.72 | $5.35 | 23,142,380 |
| 2019-02-22 | $5.40 | $5.52 | $5.39 | $5.52 | $5.16 | 10,537,710 |
| 2019-02-21 | $5.46 | $5.52 | $5.41 | $5.43 | $5.07 | 12,608,660 |
| 2019-02-20 | $5.46 | $5.47 | $5.41 | $5.46 | $5.10 | 10,499,490 |
| 2019-02-19 | $5.46 | $5.50 | $5.33 | $5.39 | $5.04 | 11,569,170 |
| 2019-02-18 | $5.34 | $5.45 | $5.34 | $5.45 | $5.09 | 8,509,510 |
| 2019-02-15 | $5.35 | $5.38 | $5.31 | $5.34 | $4.99 | 6,306,000 |
| 2019-02-14 | $5.34 | $5.41 | $5.31 | $5.35 | $5.00 | 8,259,780 |
| 2019-02-13 | $5.38 | $5.38 | $5.28 | $5.34 | $4.99 | 9,975,420 |
| 2019-02-12 | $5.23 | $5.29 | $5.22 | $5.27 | $4.93 | 8,422,330 |
| 2019-02-11 | $5.19 | $5.25 | $5.15 | $5.23 | $4.89 | 9,265,510 |
| 2019-02-08 | $5.18 | $5.18 | $5.18 | $5.18 | $4.84 | 0 |
| 2019-02-07 | $5.18 | $5.18 | $5.18 | $5.18 | $4.84 | 0 |
| 2019-02-06 | $5.18 | $5.18 | $5.18 | $5.18 | $4.84 | 0 |
| 2019-02-05 | $5.18 | $5.18 | $5.18 | $5.18 | $4.84 | 0 |
| 2019-02-04 | $5.18 | $5.18 | $5.18 | $5.18 | $4.84 | 0 |
| 2019-02-01 | $5.12 | $5.18 | $5.09 | $5.18 | $4.84 | 3,535,940 |
| 2019-01-31 | $5.16 | $5.19 | $5.07 | $5.08 | $4.75 | 5,715,980 |
| 2019-01-30 | $5.23 | $5.28 | $5.12 | $5.14 | $4.80 | 6,025,480 |
| 2019-01-29 | $5.40 | $5.40 | $5.20 | $5.30 | $4.95 | 6,630,820 |
| 2019-01-28 | $5.49 | $5.50 | $5.36 | $5.40 | $5.05 | 8,665,360 |
| 2019-01-25 | $5.28 | $5.55 | $5.25 | $5.40 | $5.05 | 18,723,230 |
| 2019-01-24 | $5.34 | $5.34 | $5.25 | $5.28 | $4.93 | 7,117,990 |
| 2019-01-23 | $5.19 | $5.48 | $5.19 | $5.36 | $5.01 | 17,043,860 |
| 2019-01-22 | $5.16 | $5.36 | $5.14 | $5.24 | $4.90 | 13,748,330 |
| 2019-01-21 | $5.15 | $5.18 | $5.14 | $5.14 | $4.80 | 2,512,420 |
| 2019-01-18 | $5.15 | $5.17 | $5.11 | $5.15 | $4.81 | 2,456,150 |
| 2019-01-17 | $5.18 | $5.18 | $5.13 | $5.13 | $4.79 | 3,066,760 |
| 2019-01-16 | $5.18 | $5.20 | $5.13 | $5.16 | $4.82 | 3,804,630 |
| 2019-01-15 | $5.12 | $5.23 | $5.10 | $5.18 | $4.84 | 4,041,880 |
| 2019-01-14 | $5.16 | $5.18 | $5.11 | $5.12 | $4.78 | 2,935,500 |
| 2019-01-11 | $5.14 | $5.16 | $5.11 | $5.15 | $4.81 | 3,000,420 |
| 2019-01-10 | $5.15 | $5.18 | $5.11 | $5.14 | $4.80 | 2,655,080 |
| 2019-01-09 | $5.11 | $5.19 | $5.11 | $5.15 | $4.81 | 4,203,470 |
| 2019-01-08 | $5.10 | $5.14 | $5.08 | $5.11 | $4.78 | 2,386,890 |
| 2019-01-07 | $5.06 | $5.12 | $5.06 | $5.11 | $4.78 | 4,117,360 |
| 2019-01-04 | $4.92 | $5.06 | $4.92 | $5.04 | $4.71 | 3,768,370 |
| 2019-01-03 | $4.99 | $5.04 | $4.96 | $4.97 | $4.64 | 2,068,440 |
| 2019-01-02 | $4.97 | $5.00 | $4.95 | $4.96 | $4.64 | 1,920,380 |
| 2019-01-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.64 | 0 |
| 2018-12-31 | $4.96 | $4.96 | $4.96 | $4.96 | $4.64 | 0 |
| 2018-12-28 | $4.98 | $5.01 | $4.94 | $4.96 | $4.64 | 1,940,720 |
| 2018-12-27 | $5.06 | $5.08 | $4.95 | $4.95 | $4.63 | 2,429,830 |
| 2018-12-26 | $5.00 | $5.03 | $4.97 | $5.02 | $4.69 | 2,128,780 |
| 2018-12-25 | $5.06 | $5.06 | $4.92 | $5.02 | $4.69 | 4,069,380 |
| 2018-12-24 | $5.05 | $5.12 | $5.05 | $5.09 | $4.76 | 2,042,210 |
| 2018-12-21 | $5.11 | $5.12 | $5.04 | $5.07 | $4.74 | 4,018,180 |
| 2018-12-20 | $5.03 | $5.35 | $5.02 | $5.18 | $4.84 | 7,704,700 |
| 2018-12-19 | $5.09 | $5.10 | $5.03 | $5.05 | $4.72 | 2,414,110 |
| 2018-12-18 | $5.18 | $5.19 | $5.03 | $5.08 | $4.75 | 5,226,230 |
| 2018-12-17 | $5.17 | $5.21 | $5.13 | $5.18 | $4.84 | 3,838,420 |
| 2018-12-14 | $5.26 | $5.29 | $5.17 | $5.17 | $4.83 | 4,913,170 |
| 2018-12-13 | $5.24 | $5.35 | $5.18 | $5.26 | $4.92 | 6,359,650 |
| 2018-12-12 | $5.20 | $5.23 | $5.18 | $5.20 | $4.86 | 2,292,500 |
| 2018-12-11 | $5.15 | $5.19 | $5.15 | $5.19 | $4.85 | 1,773,170 |
| 2018-12-10 | $5.17 | $5.18 | $5.13 | $5.16 | $4.82 | 1,868,180 |
| 2018-12-07 | $5.17 | $5.21 | $5.17 | $5.19 | $4.85 | 2,290,280 |
| 2018-12-06 | $5.27 | $5.27 | $5.16 | $5.17 | $4.83 | 4,372,980 |
| 2018-12-05 | $5.27 | $5.30 | $5.23 | $5.24 | $4.90 | 4,419,150 |
| 2018-12-04 | $5.34 | $5.36 | $5.28 | $5.34 | $4.99 | 3,963,150 |
| 2018-12-03 | $5.30 | $5.37 | $5.27 | $5.34 | $4.99 | 6,101,660 |
| 2018-11-30 | $5.18 | $5.20 | $5.07 | $5.18 | $4.84 | 4,811,720 |
| 2018-11-29 | $5.32 | $5.34 | $5.14 | $5.14 | $4.80 | 5,180,270 |
| 2018-11-28 | $5.21 | $5.29 | $5.17 | $5.29 | $4.94 | 4,712,610 |
| 2018-11-27 | $5.25 | $5.28 | $5.18 | $5.20 | $4.86 | 3,963,180 |
| 2018-11-26 | $5.24 | $5.30 | $5.18 | $5.22 | $4.88 | 5,359,830 |
| 2018-11-23 | $5.48 | $5.48 | $5.21 | $5.23 | $4.89 | 9,807,840 |
| 2018-11-22 | $5.57 | $5.60 | $5.48 | $5.49 | $5.13 | 6,566,340 |
| 2018-11-21 | $5.41 | $5.63 | $5.41 | $5.56 | $5.20 | 8,772,120 |
| 2018-11-20 | $5.70 | $5.71 | $5.48 | $5.50 | $5.14 | 15,287,570 |
| 2018-11-19 | $5.72 | $5.94 | $5.66 | $5.78 | $5.40 | 25,934,090 |
| 2018-11-16 | $5.44 | $5.87 | $5.37 | $5.78 | $5.40 | 37,306,740 |
| 2018-11-15 | $5.40 | $5.48 | $5.32 | $5.40 | $5.05 | 11,740,460 |
| 2018-11-14 | $5.30 | $5.49 | $5.28 | $5.32 | $4.97 | 11,453,870 |
| 2018-11-13 | $5.17 | $5.33 | $5.15 | $5.29 | $4.94 | 8,753,990 |
| 2018-11-12 | $5.14 | $5.24 | $5.12 | $5.24 | $4.90 | 6,536,980 |
| 2018-11-09 | $5.24 | $5.24 | $5.11 | $5.15 | $4.81 | 7,425,330 |
| 2018-11-08 | $5.30 | $5.44 | $5.25 | $5.25 | $4.91 | 12,030,020 |
| 2018-11-07 | $5.40 | $5.43 | $5.22 | $5.25 | $4.91 | 16,140,520 |
| 2018-11-06 | $5.06 | $5.52 | $5.02 | $5.49 | $5.13 | 27,000,210 |
| 2018-11-05 | $4.98 | $5.45 | $4.94 | $5.13 | $4.79 | 11,576,340 |
| 2018-11-02 | $4.92 | $4.98 | $4.91 | $4.98 | $4.65 | 3,906,390 |
| 2018-11-01 | $4.95 | $4.99 | $4.89 | $4.89 | $4.57 | 3,248,520 |
| 2018-10-31 | $4.86 | $4.94 | $4.85 | $4.90 | $4.58 | 3,558,860 |
| 2018-10-30 | $4.78 | $4.88 | $4.78 | $4.85 | $4.53 | 3,016,570 |
| 2018-10-29 | $4.82 | $4.87 | $4.78 | $4.82 | $4.50 | 2,165,240 |
| 2018-10-26 | $4.85 | $4.90 | $4.81 | $4.83 | $4.51 | 1,858,330 |
| 2018-10-25 | $4.70 | $4.84 | $4.68 | $4.79 | $4.48 | 2,379,290 |
| 2018-10-24 | $4.77 | $4.88 | $4.77 | $4.80 | $4.49 | 2,354,190 |
| 2018-10-23 | $4.79 | $4.94 | $4.73 | $4.79 | $4.48 | 4,276,440 |
| 2018-10-22 | $4.69 | $4.88 | $4.68 | $4.83 | $4.51 | 5,507,770 |
| 2018-10-19 | $4.53 | $4.68 | $4.52 | $4.65 | $4.35 | 2,230,620 |
| 2018-10-18 | $4.62 | $4.62 | $4.55 | $4.58 | $4.28 | 2,822,100 |
| 2018-10-17 | $4.63 | $4.65 | $4.53 | $4.61 | $4.31 | 2,376,500 |
| 2018-10-16 | $4.61 | $4.64 | $4.55 | $4.57 | $4.27 | 2,988,220 |
| 2018-10-15 | $4.76 | $4.79 | $4.60 | $4.61 | $4.31 | 3,802,320 |
| 2018-10-12 | $4.68 | $4.74 | $4.54 | $4.73 | $4.42 | 4,870,540 |
| 2018-10-11 | $4.99 | $4.99 | $4.65 | $4.70 | $4.39 | 6,144,900 |
| 2018-10-10 | $5.07 | $5.10 | $5.05 | $5.08 | $4.75 | 2,680,880 |
| 2018-10-09 | $5.02 | $5.08 | $5.01 | $5.05 | $4.72 | 2,158,050 |
| 2018-10-08 | $5.15 | $5.15 | $5.01 | $5.03 | $4.70 | 4,394,460 |
| 2018-10-05 | $5.19 | $5.19 | $5.19 | $5.19 | $4.85 | 0 |
| 2018-10-04 | $5.19 | $5.19 | $5.19 | $5.19 | $4.85 | 0 |
| 2018-10-03 | $5.19 | $5.19 | $5.19 | $5.19 | $4.85 | 0 |
| 2018-10-02 | $5.19 | $5.19 | $5.19 | $5.19 | $4.85 | 0 |
| 2018-10-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.85 | 0 |
| 2018-09-28 | $5.17 | $5.21 | $5.14 | $5.19 | $4.85 | 2,286,540 |
| 2018-09-27 | $5.18 | $5.21 | $5.14 | $5.15 | $4.81 | 3,776,880 |
| 2018-09-26 | $5.20 | $5.24 | $5.16 | $5.19 | $4.85 | 3,415,930 |
| 2018-09-25 | $5.18 | $5.22 | $5.14 | $5.18 | $4.84 | 3,877,490 |
| 2018-09-24 | $5.21 | $5.21 | $5.21 | $5.21 | $4.87 | 0 |
| 2018-09-21 | $5.16 | $5.21 | $5.10 | $5.21 | $4.87 | 5,564,470 |
| 2018-09-20 | $5.16 | $5.20 | $5.10 | $5.17 | $4.83 | 4,985,150 |
| 2018-09-19 | $5.10 | $5.19 | $5.07 | $5.13 | $4.79 | 7,024,930 |
| 2018-09-18 | $4.94 | $5.12 | $4.92 | $5.09 | $4.76 | 4,815,130 |
| 2018-09-17 | $5.06 | $5.06 | $4.93 | $4.94 | $4.62 | 2,249,310 |
| 2018-09-14 | $5.10 | $5.10 | $5.02 | $5.05 | $4.72 | 2,077,960 |
| 2018-09-13 | $5.09 | $5.13 | $5.05 | $5.09 | $4.76 | 2,364,020 |
| 2018-09-12 | $5.10 | $5.10 | $5.04 | $5.06 | $4.73 | 4,136,210 |
| 2018-09-11 | $5.00 | $5.19 | $4.98 | $5.12 | $4.78 | 8,841,400 |
| 2018-09-10 | $4.97 | $4.99 | $4.93 | $4.94 | $4.62 | 2,493,300 |
| 2018-09-07 | $4.93 | $4.99 | $4.90 | $4.95 | $4.63 | 2,398,590 |
| 2018-09-06 | $4.95 | $5.02 | $4.91 | $4.91 | $4.59 | 2,563,810 |
| 2018-09-05 | $5.01 | $5.05 | $4.97 | $4.97 | $4.64 | 2,052,240 |
| 2018-09-04 | $4.98 | $5.05 | $4.96 | $5.03 | $4.70 | 2,006,680 |
| 2018-09-03 | $5.03 | $5.04 | $4.90 | $4.98 | $4.65 | 3,879,850 |
| 2018-08-31 | $5.04 | $5.08 | $5.02 | $5.03 | $4.70 | 2,097,690 |
| 2018-08-30 | $5.08 | $5.13 | $5.04 | $5.04 | $4.71 | 2,102,760 |
| 2018-08-29 | $5.13 | $5.14 | $5.09 | $5.11 | $4.78 | 2,058,030 |
| 2018-08-28 | $5.16 | $5.16 | $5.11 | $5.12 | $4.78 | 2,263,000 |
| 2018-08-27 | $5.08 | $5.13 | $5.07 | $5.12 | $4.78 | 3,484,390 |
| 2018-08-24 | $5.08 | $5.12 | $5.06 | $5.08 | $4.75 | 1,934,080 |
| 2018-08-23 | $5.07 | $5.13 | $5.06 | $5.11 | $4.78 | 2,111,870 |
| 2018-08-22 | $5.13 | $5.13 | $5.06 | $5.07 | $4.74 | 2,172,500 |
| 2018-08-21 | $5.08 | $5.16 | $5.08 | $5.14 | $4.80 | 3,072,840 |
| 2018-08-20 | $5.05 | $5.12 | $4.98 | $5.08 | $4.75 | 3,206,600 |
| 2018-08-17 | $5.23 | $5.23 | $5.06 | $5.06 | $4.73 | 3,449,410 |
| 2018-08-16 | $5.23 | $5.29 | $5.14 | $5.15 | $4.81 | 5,087,650 |
| 2018-08-15 | $5.36 | $5.41 | $5.26 | $5.28 | $4.93 | 5,198,650 |
| 2018-08-14 | $5.32 | $5.41 | $5.29 | $5.36 | $5.01 | 6,178,530 |
| 2018-08-13 | $5.21 | $5.36 | $5.19 | $5.35 | $5.00 | 6,133,360 |
| 2018-08-10 | $5.30 | $5.39 | $5.27 | $5.32 | $4.97 | 6,889,400 |
| 2018-08-09 | $5.25 | $5.36 | $5.21 | $5.30 | $4.95 | 8,639,540 |
| 2018-08-08 | $5.32 | $5.37 | $5.24 | $5.25 | $4.91 | 7,574,280 |
| 2018-08-07 | $5.08 | $5.41 | $5.08 | $5.36 | $5.01 | 12,825,160 |
| 2018-08-06 | $5.12 | $5.18 | $5.03 | $5.09 | $4.76 | 5,919,310 |
| 2018-08-03 | $5.10 | $5.18 | $5.08 | $5.10 | $4.77 | 6,455,660 |
| 2018-08-02 | $5.20 | $5.21 | $4.98 | $5.16 | $4.82 | 13,250,940 |
| 2018-08-01 | $5.30 | $5.45 | $5.26 | $5.26 | $4.92 | 15,289,720 |
| 2018-07-31 | $5.28 | $5.31 | $5.19 | $5.23 | $4.89 | 8,649,840 |
| 2018-07-30 | $5.36 | $5.39 | $5.25 | $5.31 | $4.96 | 11,291,750 |
| 2018-07-27 | $5.42 | $5.47 | $5.33 | $5.34 | $4.99 | 12,767,370 |
| 2018-07-26 | $5.38 | $5.55 | $5.34 | $5.46 | $5.10 | 22,136,460 |
| 2018-07-25 | $5.54 | $5.76 | $5.40 | $5.44 | $5.08 | 43,004,710 |
| 2018-07-24 | $4.96 | $5.45 | $4.96 | $5.45 | $5.09 | 27,522,840 |
| 2018-07-23 | $4.80 | $4.97 | $4.80 | $4.95 | $4.63 | 6,184,730 |
| 2018-07-20 | $4.77 | $4.84 | $4.73 | $4.84 | $4.52 | 2,326,410 |
| 2018-07-19 | $4.80 | $4.81 | $4.73 | $4.75 | $4.44 | 1,743,130 |
| 2018-07-18 | $4.80 | $4.83 | $4.77 | $4.79 | $4.48 | 2,308,070 |
| 2018-07-17 | $4.79 | $4.80 | $4.74 | $4.78 | $4.47 | 2,722,120 |
| 2018-07-16 | $4.76 | $4.81 | $4.71 | $4.78 | $4.47 | 3,243,500 |
| 2018-07-13 | $4.82 | $4.82 | $4.77 | $4.77 | $4.46 | 3,125,760 |
| 2018-07-12 | $4.68 | $4.82 | $4.68 | $4.80 | $4.49 | 4,344,680 |
| 2018-07-11 | $4.78 | $4.78 | $4.66 | $4.71 | $4.40 | 2,913,060 |
| 2018-07-10 | $4.76 | $4.82 | $4.73 | $4.81 | $4.50 | 3,118,930 |
| 2018-07-09 | $4.69 | $4.76 | $4.66 | $4.75 | $4.44 | 2,531,740 |
| 2018-07-06 | $4.68 | $4.73 | $4.58 | $4.67 | $4.36 | 2,926,660 |
| 2018-07-05 | $4.81 | $4.82 | $4.67 | $4.67 | $4.36 | 2,888,160 |
| 2018-07-04 | $4.85 | $4.85 | $4.79 | $4.80 | $4.49 | 2,675,150 |
| 2018-07-03 | $4.80 | $4.87 | $4.76 | $4.86 | $4.54 | 3,678,690 |
| 2018-07-02 | $4.89 | $4.91 | $4.79 | $4.81 | $4.50 | 3,901,320 |
| 2018-06-29 | $4.78 | $4.90 | $4.78 | $4.88 | $4.56 | 3,238,300 |
| 2018-06-28 | $4.82 | $4.86 | $4.77 | $4.77 | $4.46 | 3,088,020 |
| 2018-06-27 | $4.89 | $4.92 | $4.79 | $4.81 | $4.50 | 3,856,750 |
| 2018-06-26 | $4.80 | $4.92 | $4.75 | $4.89 | $4.57 | 3,713,790 |
| 2018-06-25 | $4.89 | $4.95 | $4.84 | $4.86 | $4.54 | 4,413,770 |
| 2018-06-22 | $4.76 | $4.87 | $4.75 | $4.86 | $4.54 | 3,132,740 |
| 2018-06-21 | $4.86 | $4.90 | $4.78 | $4.80 | $4.49 | 4,167,390 |
| 2018-06-20 | $4.79 | $4.93 | $4.71 | $4.88 | $4.56 | 5,582,040 |
| 2018-06-19 | $5.16 | $5.16 | $4.72 | $4.79 | $4.48 | 8,134,240 |
| 2018-06-18 | $5.18 | $5.18 | $5.18 | $5.18 | $4.84 | 0 |
| 2018-06-15 | $5.25 | $5.29 | $5.17 | $5.18 | $4.84 | 3,504,550 |
| 2018-06-14 | $5.25 | $5.30 | $5.24 | $5.26 | $4.92 | 2,866,440 |
| 2018-06-13 | $5.37 | $5.37 | $5.24 | $5.25 | $4.91 | 3,748,570 |
| 2018-06-12 | $5.34 | $5.38 | $5.31 | $5.36 | $5.01 | 3,022,810 |
| 2018-06-11 | $5.38 | $5.44 | $5.33 | $5.36 | $5.01 | 4,307,370 |
| 2018-06-08 | $5.57 | $5.57 | $5.34 | $5.43 | $5.07 | 7,725,060 |
| 2018-06-07 | $5.59 | $5.62 | $5.52 | $5.55 | $5.19 | 5,322,220 |
| 2018-06-06 | $5.64 | $5.64 | $5.54 | $5.59 | $5.22 | 4,993,330 |
| 2018-06-05 | $5.56 | $5.64 | $5.56 | $5.64 | $5.27 | 2,809,950 |
| 2018-06-04 | $5.61 | $5.64 | $5.53 | $5.57 | $5.21 | 4,858,480 |
| 2018-06-01 | $5.63 | $5.67 | $5.58 | $5.60 | $5.23 | 3,384,200 |
| 2018-05-31 | $5.63 | $5.68 | $5.60 | $5.66 | $5.29 | 3,243,760 |
| 2018-05-30 | $5.67 | $5.70 | $5.56 | $5.57 | $5.21 | 4,158,570 |
| 2018-05-29 | $5.71 | $5.79 | $5.70 | $5.71 | $5.34 | 2,511,300 |
| 2018-05-28 | $5.82 | $5.83 | $5.73 | $5.76 | $5.38 | 3,606,180 |
| 2018-05-25 | $5.81 | $5.84 | $5.76 | $5.83 | $5.45 | 3,110,040 |
| 2018-05-24 | $5.89 | $5.89 | $5.80 | $5.81 | $5.43 | 3,829,850 |
| 2018-05-23 | $5.95 | $5.95 | $5.86 | $5.86 | $5.48 | 3,688,330 |
| 2018-05-22 | $5.95 | $5.95 | $5.92 | $5.95 | $5.56 | 2,751,580 |
| 2018-05-21 | $5.89 | $5.96 | $5.89 | $5.95 | $5.56 | 4,093,680 |
| 2018-05-18 | $5.85 | $5.88 | $5.83 | $5.87 | $5.49 | 3,308,340 |
| 2018-05-17 | $5.88 | $5.92 | $5.83 | $5.86 | $5.48 | 2,651,760 |
| 2018-05-16 | $5.92 | $5.92 | $5.88 | $5.89 | $5.50 | 2,722,630 |
| 2018-05-15 | $5.91 | $5.95 | $5.87 | $5.94 | $5.55 | 3,376,390 |
| 2018-05-14 | $5.95 | $5.96 | $5.89 | $5.93 | $5.54 | 3,110,160 |
| 2018-05-11 | $6.02 | $6.02 | $5.88 | $5.89 | $5.50 | 3,540,960 |
| 2018-05-10 | $5.99 | $6.03 | $5.97 | $6.02 | $5.63 | 2,200,910 |
| 2018-05-09 | $6.03 | $6.07 | $5.96 | $6.00 | $5.61 | 4,171,150 |
| 2018-05-08 | $5.99 | $6.04 | $5.97 | $6.03 | $5.64 | 2,404,010 |
| 2018-05-07 | $5.94 | $6.01 | $5.94 | $5.98 | $5.59 | 3,046,740 |
| 2018-05-04 | $5.92 | $5.98 | $5.90 | $5.93 | $5.54 | 3,256,410 |
| 2018-05-03 | $5.99 | $5.99 | $5.80 | $5.94 | $5.55 | 5,525,670 |
| 2018-05-02 | $6.10 | $6.14 | $5.92 | $5.98 | $5.59 | 5,649,250 |
| 2018-05-01 | $6.13 | $6.13 | $6.13 | $6.13 | $5.73 | 0 |
| 2018-04-30 | $6.13 | $6.13 | $6.13 | $6.13 | $5.73 | 0 |
| 2018-04-27 | $6.17 | $6.19 | $6.07 | $6.13 | $5.73 | 3,410,130 |
| 2018-04-26 | $6.26 | $6.28 | $6.16 | $6.17 | $5.77 | 3,684,040 |
| 2018-04-25 | $8.83 | $8.91 | $8.78 | $8.86 | $5.79 | 3,662,040 |
| 2018-04-24 | $8.79 | $8.92 | $8.75 | $8.84 | $5.78 | 4,248,810 |
| 2018-04-23 | $8.79 | $8.86 | $8.72 | $8.78 | $5.74 | 2,038,940 |
| 2018-04-20 | $8.98 | $8.98 | $8.76 | $8.76 | $5.73 | 2,760,000 |
| 2018-04-19 | $8.89 | $9.00 | $8.86 | $8.96 | $5.86 | 3,289,600 |
| 2018-04-18 | $8.85 | $8.86 | $8.65 | $8.82 | $5.77 | 2,599,840 |
| 2018-04-17 | $8.93 | $8.95 | $8.74 | $8.75 | $5.72 | 2,706,470 |
| 2018-04-16 | $8.93 | $8.96 | $8.86 | $8.90 | $5.82 | 2,938,900 |
| 2018-04-13 | $8.96 | $9.02 | $8.89 | $8.93 | $5.84 | 2,206,120 |
| 2018-04-12 | $8.92 | $9.01 | $8.92 | $8.93 | $5.84 | 2,778,000 |
| 2018-04-11 | $8.93 | $9.03 | $8.91 | $8.97 | $5.86 | 4,541,450 |
| 2018-04-10 | $8.78 | $8.88 | $8.73 | $8.85 | $5.79 | 3,751,350 |
| 2018-04-09 | $8.89 | $8.95 | $8.68 | $8.81 | $5.76 | 6,447,200 |
| 2018-04-06 | $8.90 | $8.90 | $8.90 | $8.90 | $5.82 | 0 |
| 2018-04-05 | $8.90 | $8.90 | $8.90 | $8.90 | $5.82 | 0 |
| 2018-04-04 | $9.11 | $9.14 | $8.88 | $8.90 | $5.82 | 5,671,690 |
| 2018-04-03 | $9.07 | $9.10 | $9.00 | $9.09 | $5.94 | 4,164,080 |
| 2018-04-02 | $9.22 | $9.23 | $9.11 | $9.13 | $5.97 | 3,215,340 |
| 2018-03-30 | $9.26 | $9.28 | $9.16 | $9.22 | $6.03 | 3,644,280 |
| 2018-03-29 | $9.15 | $9.28 | $9.14 | $9.25 | $6.05 | 4,413,060 |
| 2018-03-28 | $9.06 | $9.14 | $9.00 | $9.14 | $5.98 | 3,419,960 |
| 2018-03-27 | $9.00 | $9.15 | $8.98 | $9.11 | $5.96 | 4,321,540 |
| 2018-03-26 | $8.75 | $8.97 | $8.63 | $8.96 | $5.86 | 3,648,930 |
| 2018-03-23 | $9.00 | $9.10 | $8.70 | $8.84 | $5.78 | 7,147,980 |
| 2018-03-22 | $9.25 | $9.28 | $9.12 | $9.20 | $6.01 | 3,535,560 |
| 2018-03-21 | $9.08 | $9.26 | $9.08 | $9.15 | $5.98 | 4,811,790 |
| 2018-03-20 | $9.02 | $9.12 | $9.01 | $9.08 | $5.94 | 3,642,700 |
| 2018-03-19 | $9.08 | $9.17 | $9.07 | $9.11 | $5.96 | 2,464,280 |
| 2018-03-16 | $9.19 | $9.24 | $9.11 | $9.12 | $5.96 | 3,506,140 |
| 2018-03-15 | $9.06 | $9.20 | $9.04 | $9.17 | $5.99 | 5,573,610 |
| 2018-03-14 | $9.14 | $9.18 | $9.08 | $9.12 | $5.96 | 3,393,970 |
| 2018-03-13 | $9.22 | $9.22 | $9.12 | $9.13 | $5.97 | 5,641,660 |
| 2018-03-12 | $9.16 | $9.28 | $9.08 | $9.25 | $6.05 | 8,686,250 |
| 2018-03-09 | $8.91 | $9.22 | $8.91 | $9.11 | $5.96 | 10,112,990 |
| 2018-03-08 | $9.11 | $9.35 | $8.96 | $8.98 | $5.87 | 15,543,750 |
| 2018-03-07 | $8.70 | $8.82 | $8.61 | $8.63 | $5.64 | 4,912,210 |
| 2018-03-06 | $8.60 | $8.70 | $8.56 | $8.70 | $5.69 | 4,110,850 |
| 2018-03-05 | $8.55 | $8.68 | $8.48 | $8.60 | $5.62 | 5,573,050 |
| 2018-03-02 | $8.56 | $8.60 | $8.49 | $8.50 | $5.56 | 2,980,050 |
| 2018-03-01 | $8.53 | $8.67 | $8.52 | $8.62 | $5.64 | 3,634,500 |
| 2018-02-28 | $8.50 | $8.58 | $8.44 | $8.52 | $5.57 | 2,785,860 |
| 2018-02-27 | $8.50 | $8.59 | $8.47 | $8.55 | $5.59 | 3,431,330 |
| 2018-02-26 | $8.37 | $8.55 | $8.37 | $8.51 | $5.56 | 3,988,690 |
| 2018-02-23 | $8.31 | $8.40 | $8.28 | $8.38 | $5.48 | 3,222,300 |
| 2018-02-22 | $8.23 | $8.33 | $8.20 | $8.30 | $5.43 | 3,068,370 |
| 2018-02-21 | $8.17 | $8.17 | $8.17 | $8.17 | $5.34 | 0 |
| 2018-02-20 | $8.17 | $8.17 | $8.17 | $8.17 | $5.34 | 0 |
| 2018-02-19 | $8.17 | $8.17 | $8.17 | $8.17 | $5.34 | 0 |
| 2018-02-16 | $8.17 | $8.17 | $8.17 | $8.17 | $5.34 | 0 |
| 2018-02-15 | $8.17 | $8.17 | $8.17 | $8.17 | $5.34 | 0 |
| 2018-02-14 | $8.17 | $8.18 | $8.11 | $8.17 | $5.34 | 2,526,490 |
| 2018-02-13 | $8.17 | $8.26 | $8.12 | $8.17 | $5.34 | 4,653,590 |
| 2018-02-12 | $8.10 | $8.17 | $8.07 | $8.14 | $5.32 | 4,654,850 |
| 2018-02-09 | $8.26 | $8.31 | $7.97 | $8.05 | $5.26 | 7,108,750 |
| 2018-02-08 | $8.36 | $8.49 | $8.35 | $8.38 | $5.48 | 3,754,330 |
| 2018-02-07 | $8.41 | $8.55 | $8.27 | $8.35 | $5.46 | 4,716,800 |
| 2018-02-06 | $8.83 | $8.91 | $8.20 | $8.32 | $5.44 | 4,910,330 |
| 2018-02-05 | $8.90 | $8.96 | $8.79 | $8.92 | $5.83 | 3,035,870 |
| 2018-02-02 | $9.14 | $9.20 | $8.79 | $8.91 | $5.82 | 6,134,230 |
| 2018-02-01 | $9.33 | $9.40 | $9.12 | $9.14 | $5.98 | 4,346,480 |
| 2018-01-31 | $9.50 | $9.52 | $9.34 | $9.36 | $6.12 | 3,421,740 |
| 2018-01-30 | $9.50 | $9.59 | $9.48 | $9.51 | $6.22 | 2,106,710 |
| 2018-01-29 | $9.60 | $9.62 | $9.49 | $9.53 | $6.23 | 3,101,360 |
| 2018-01-26 | $9.64 | $9.67 | $9.56 | $9.59 | $6.27 | 3,641,860 |
| 2018-01-25 | $9.68 | $9.68 | $9.60 | $9.61 | $6.28 | 3,294,760 |
| 2018-01-24 | $9.64 | $9.68 | $9.60 | $9.65 | $6.31 | 3,279,230 |
| 2018-01-23 | $9.57 | $9.62 | $9.56 | $9.61 | $6.28 | 2,599,510 |
| 2018-01-22 | $9.51 | $9.57 | $9.46 | $9.57 | $6.26 | 2,625,390 |
| 2018-01-19 | $9.53 | $9.62 | $9.50 | $9.52 | $6.22 | 2,389,870 |
| 2018-01-18 | $9.51 | $9.59 | $9.50 | $9.55 | $6.24 | 2,475,580 |
| 2018-01-17 | $9.40 | $9.53 | $9.39 | $9.51 | $6.22 | 2,735,220 |
| 2018-01-16 | $9.31 | $9.48 | $9.31 | $9.46 | $6.18 | 2,172,380 |
| 2018-01-15 | $9.60 | $9.64 | $9.35 | $9.36 | $6.12 | 2,621,910 |
| 2018-01-12 | $9.55 | $9.71 | $9.53 | $9.59 | $6.27 | 2,794,060 |
| 2018-01-11 | $9.53 | $9.59 | $9.50 | $9.57 | $6.26 | 2,384,640 |
| 2018-01-10 | $9.63 | $9.65 | $9.48 | $9.53 | $6.23 | 3,778,780 |
| 2018-01-09 | $9.73 | $9.77 | $9.62 | $9.64 | $6.30 | 2,969,170 |
| 2018-01-08 | $9.72 | $9.77 | $9.62 | $9.75 | $6.37 | 5,260,450 |
| 2018-01-05 | $9.85 | $9.85 | $9.65 | $9.72 | $6.35 | 9,193,710 |
| 2018-01-04 | $9.46 | $9.97 | $9.40 | $9.89 | $6.47 | 7,380,490 |
| 2018-01-03 | $9.40 | $9.50 | $9.39 | $9.45 | $6.18 | 4,843,830 |
| 2018-01-02 | $9.30 | $9.43 | $9.30 | $9.39 | $6.14 | 2,966,450 |
| 2018-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $6.08 | 0 |
| 2017-12-29 | $9.26 | $9.31 | $9.25 | $9.30 | $6.08 | 1,542,820 |
| 2017-12-28 | $9.24 | $9.30 | $9.20 | $9.26 | $6.05 | 2,240,620 |
| 2017-12-27 | $9.34 | $9.35 | $9.21 | $9.23 | $6.03 | 3,610,930 |
| 2017-12-26 | $9.24 | $9.53 | $9.21 | $9.39 | $6.14 | 6,285,870 |
| 2017-12-25 | $9.29 | $9.30 | $9.14 | $9.16 | $5.99 | 1,727,560 |
| 2017-12-22 | $9.30 | $9.30 | $9.24 | $9.25 | $6.05 | 1,531,100 |
| 2017-12-21 | $9.25 | $9.29 | $9.20 | $9.26 | $6.05 | 1,543,290 |
| 2017-12-20 | $9.38 | $9.40 | $9.26 | $9.27 | $6.06 | 2,033,530 |
| 2017-12-19 | $9.36 | $9.42 | $9.35 | $9.40 | $6.15 | 1,515,510 |
| 2017-12-18 | $9.35 | $9.36 | $9.31 | $9.36 | $6.12 | 1,399,100 |
| 2017-12-15 | $9.33 | $9.36 | $9.31 | $9.35 | $6.11 | 2,152,140 |
| 2017-12-14 | $9.35 | $9.39 | $9.32 | $9.35 | $6.11 | 1,706,760 |
| 2017-12-13 | $9.37 | $9.40 | $9.32 | $9.37 | $6.13 | 2,361,200 |
| 2017-12-12 | $9.48 | $9.48 | $9.32 | $9.35 | $6.11 | 2,706,880 |
| 2017-12-11 | $9.38 | $9.50 | $9.38 | $9.46 | $6.18 | 2,251,650 |
| 2017-12-08 | $9.37 | $9.42 | $9.33 | $9.40 | $6.15 | 2,110,410 |
| 2017-12-07 | $9.37 | $9.38 | $9.32 | $9.33 | $6.10 | 1,842,910 |
| 2017-12-06 | $9.40 | $9.40 | $9.28 | $9.38 | $6.13 | 2,401,490 |
| 2017-12-05 | $9.68 | $9.68 | $9.29 | $9.34 | $6.11 | 4,439,460 |
| 2017-12-04 | $9.69 | $9.71 | $9.59 | $9.61 | $6.28 | 1,709,630 |
| 2017-12-01 | $9.63 | $9.71 | $9.62 | $9.70 | $6.34 | 2,065,530 |
| 2017-11-30 | $9.68 | $9.75 | $9.61 | $9.63 | $6.30 | 2,273,020 |
| 2017-11-29 | $9.64 | $9.72 | $9.62 | $9.70 | $6.34 | 2,729,010 |
| 2017-11-28 | $9.55 | $9.65 | $9.54 | $9.64 | $6.30 | 1,581,540 |
| 2017-11-27 | $9.61 | $9.67 | $9.56 | $9.57 | $6.26 | 1,910,900 |
| 2017-11-24 | $9.61 | $9.64 | $9.54 | $9.60 | $6.28 | 2,705,650 |
| 2017-11-23 | $9.80 | $9.82 | $9.55 | $9.58 | $6.26 | 4,649,650 |
| 2017-11-22 | $9.83 | $9.87 | $9.77 | $9.83 | $6.43 | 3,329,520 |
| 2017-11-21 | $9.88 | $9.94 | $9.73 | $9.82 | $6.42 | 4,571,960 |
| 2017-11-20 | $9.96 | $9.97 | $9.72 | $9.90 | $6.47 | 4,643,480 |
| 2017-11-17 | $10.22 | $10.23 | $9.94 | $9.95 | $6.50 | 8,492,680 |
| 2017-11-16 | $10.21 | $10.27 | $10.18 | $10.22 | $6.68 | 3,499,060 |
| 2017-11-15 | $10.30 | $10.32 | $10.21 | $10.22 | $6.68 | 4,832,240 |
| 2017-11-14 | $10.31 | $10.42 | $10.29 | $10.34 | $6.76 | 6,217,890 |
| 2017-11-13 | $10.35 | $10.46 | $10.31 | $10.33 | $6.75 | 6,237,640 |
| 2017-11-10 | $10.37 | $10.39 | $10.25 | $10.29 | $6.73 | 7,774,970 |
| 2017-11-09 | $10.41 | $10.43 | $10.35 | $10.40 | $6.80 | 5,064,660 |
| 2017-11-08 | $10.39 | $10.52 | $10.34 | $10.44 | $6.83 | 6,517,600 |
| 2017-11-07 | $10.46 | $10.53 | $10.35 | $10.42 | $6.81 | 6,462,780 |
| 2017-11-06 | $10.51 | $10.55 | $10.26 | $10.41 | $6.81 | 5,285,290 |
| 2017-11-03 | $10.42 | $10.53 | $10.36 | $10.48 | $6.85 | 5,862,510 |
| 2017-11-02 | $10.56 | $10.60 | $10.38 | $10.43 | $6.82 | 8,139,220 |
| 2017-11-01 | $10.80 | $10.80 | $10.55 | $10.63 | $6.95 | 14,771,640 |
| 2017-10-31 | $10.33 | $10.97 | $10.33 | $10.85 | $7.09 | 23,195,290 |
| 2017-10-30 | $10.56 | $10.56 | $10.22 | $10.35 | $6.77 | 12,015,250 |
| 2017-10-27 | $10.77 | $10.85 | $10.55 | $10.56 | $6.90 | 16,732,070 |
| 2017-10-26 | $10.69 | $10.98 | $10.67 | $10.83 | $7.08 | 21,196,600 |
| 2017-10-25 | $10.76 | $10.96 | $10.60 | $10.79 | $7.05 | 23,047,950 |
| 2017-10-24 | $11.00 | $11.09 | $10.66 | $10.86 | $7.10 | 34,464,000 |
| 2017-10-23 | $11.60 | $12.07 | $11.22 | $11.35 | $7.42 | 68,603,400 |
| 2017-10-20 | $10.55 | $11.31 | $10.47 | $11.31 | $7.39 | 30,349,210 |
| 2017-10-19 | $10.36 | $10.39 | $10.24 | $10.28 | $6.72 | 2,972,710 |
| 2017-10-18 | $10.51 | $10.55 | $10.35 | $10.36 | $6.77 | 3,551,860 |
| 2017-10-17 | $10.49 | $10.55 | $10.45 | $10.50 | $6.86 | 2,610,040 |
| 2017-10-16 | $10.72 | $10.72 | $10.48 | $10.49 | $6.86 | 5,341,350 |
| 2017-10-13 | $10.58 | $10.70 | $10.58 | $10.69 | $6.99 | 1,826,310 |
| 2017-10-12 | $10.74 | $10.74 | $10.62 | $10.67 | $6.98 | 2,256,230 |
| 2017-10-11 | $10.72 | $10.75 | $10.69 | $10.72 | $7.01 | 2,661,880 |
| 2017-10-10 | $10.70 | $10.71 | $10.63 | $10.71 | $7.00 | 2,166,550 |
| 2017-10-09 | $10.66 | $10.72 | $10.65 | $10.68 | $6.98 | 2,428,990 |
| 2017-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $6.93 | 0 |
| 2017-10-05 | $10.60 | $10.60 | $10.60 | $10.60 | $6.93 | 0 |
| 2017-10-04 | $10.60 | $10.60 | $10.60 | $10.60 | $6.93 | 0 |
| 2017-10-03 | $10.60 | $10.60 | $10.60 | $10.60 | $6.93 | 0 |
| 2017-10-02 | $10.60 | $10.60 | $10.60 | $10.60 | $6.93 | 0 |
| 2017-09-29 | $10.61 | $10.66 | $10.56 | $10.60 | $6.93 | 3,413,100 |
| 2017-09-28 | $10.55 | $10.55 | $10.48 | $10.50 | $6.86 | 2,198,360 |
| 2017-09-27 | $10.53 | $10.55 | $10.49 | $10.53 | $6.88 | 1,533,590 |
| 2017-09-26 | $10.49 | $10.55 | $10.45 | $10.51 | $6.87 | 1,806,690 |
| 2017-09-25 | $10.63 | $10.66 | $10.47 | $10.47 | $6.84 | 3,070,530 |
| 2017-09-22 | $10.76 | $10.77 | $10.55 | $10.64 | $6.96 | 4,622,730 |
| 2017-09-21 | $10.80 | $10.87 | $10.74 | $10.77 | $7.04 | 3,735,800 |
| 2017-09-20 | $10.80 | $10.83 | $10.73 | $10.82 | $7.07 | 3,335,780 |
| 2017-09-19 | $10.80 | $10.91 | $10.80 | $10.81 | $7.07 | 3,881,400 |
| 2017-09-18 | $10.79 | $10.83 | $10.74 | $10.83 | $7.08 | 3,901,990 |
| 2017-09-15 | $10.82 | $10.89 | $10.78 | $10.80 | $7.06 | 4,376,730 |
| 2017-09-14 | $10.89 | $10.91 | $10.80 | $10.83 | $7.08 | 4,074,570 |
| 2017-09-13 | $10.88 | $10.93 | $10.85 | $10.91 | $7.13 | 2,899,480 |
| 2017-09-12 | $10.96 | $10.97 | $10.86 | $10.88 | $7.11 | 4,777,900 |
| 2017-09-11 | $10.87 | $10.93 | $10.83 | $10.92 | $7.14 | 3,627,710 |
| 2017-09-08 | $10.86 | $10.92 | $10.82 | $10.85 | $7.09 | 4,303,650 |
| 2017-09-07 | $10.92 | $10.96 | $10.86 | $10.90 | $7.13 | 5,108,700 |
| 2017-09-06 | $10.91 | $10.93 | $10.88 | $10.92 | $7.14 | 3,973,190 |
| 2017-09-05 | $10.91 | $10.96 | $10.89 | $10.92 | $7.14 | 4,388,560 |
| 2017-09-04 | $10.92 | $10.98 | $10.89 | $10.93 | $7.15 | 6,737,160 |
| 2017-09-01 | $10.91 | $10.95 | $10.85 | $10.91 | $7.13 | 5,268,170 |
| 2017-08-31 | $10.93 | $10.97 | $10.86 | $10.90 | $7.13 | 4,221,290 |
| 2017-08-30 | $10.88 | $11.04 | $10.85 | $10.96 | $7.17 | 10,860,410 |
| 2017-08-29 | $10.90 | $10.95 | $10.82 | $10.86 | $7.10 | 3,911,930 |
| 2017-08-28 | $10.81 | $10.90 | $10.81 | $10.90 | $7.13 | 4,518,730 |
| 2017-08-25 | $10.73 | $10.84 | $10.71 | $10.79 | $7.05 | 3,293,840 |
| 2017-08-24 | $10.78 | $10.87 | $10.70 | $10.72 | $7.01 | 3,738,280 |
| 2017-08-23 | $10.81 | $10.86 | $10.72 | $10.75 | $7.03 | 3,919,210 |
| 2017-08-22 | $10.98 | $10.98 | $10.79 | $10.83 | $7.08 | 4,456,530 |
| 2017-08-21 | $10.90 | $10.98 | $10.86 | $10.93 | $7.15 | 4,228,180 |
| 2017-08-18 | $10.81 | $11.05 | $10.78 | $10.85 | $7.09 | 7,626,730 |
| 2017-08-17 | $10.82 | $10.86 | $10.79 | $10.85 | $7.09 | 4,184,250 |
| 2017-08-16 | $10.80 | $10.84 | $10.75 | $10.81 | $7.07 | 3,142,870 |
| 2017-08-15 | $11.00 | $11.01 | $10.72 | $10.82 | $7.07 | 7,087,020 |
| 2017-08-14 | $10.75 | $11.03 | $10.75 | $11.00 | $7.19 | 3,756,330 |
| 2017-08-11 | $10.85 | $10.98 | $10.72 | $10.75 | $7.03 | 4,522,040 |
| 2017-08-10 | $11.04 | $11.11 | $10.83 | $10.92 | $7.14 | 5,292,650 |
| 2017-08-09 | $11.09 | $11.16 | $11.01 | $11.03 | $7.21 | 4,479,860 |
| 2017-08-08 | $11.05 | $11.15 | $10.97 | $11.13 | $7.28 | 7,981,640 |
| 2017-08-07 | $10.90 | $11.05 | $10.83 | $11.02 | $7.20 | 6,587,270 |
| 2017-08-04 | $10.88 | $10.98 | $10.82 | $10.90 | $7.13 | 4,627,530 |
| 2017-08-03 | $10.83 | $11.03 | $10.83 | $10.93 | $7.15 | 5,315,130 |
| 2017-08-02 | $10.96 | $10.96 | $10.76 | $10.83 | $7.08 | 6,164,640 |
| 2017-08-01 | $10.89 | $11.08 | $10.89 | $10.94 | $7.15 | 7,173,230 |
| 2017-07-31 | $10.82 | $10.94 | $10.79 | $10.88 | $7.11 | 5,240,540 |
| 2017-07-28 | $10.90 | $10.95 | $10.82 | $10.89 | $7.12 | 4,575,850 |
| 2017-07-27 | $10.75 | $11.00 | $10.71 | $10.89 | $7.12 | 7,328,150 |
| 2017-07-26 | $10.86 | $10.93 | $10.75 | $10.88 | $7.11 | 5,013,290 |
| 2017-07-25 | $10.90 | $10.97 | $10.83 | $10.84 | $7.09 | 4,924,830 |
| 2017-07-24 | $10.77 | $10.90 | $10.77 | $10.89 | $7.12 | 5,519,140 |
| 2017-07-21 | $10.55 | $10.95 | $10.54 | $10.82 | $7.07 | 11,573,220 |
| 2017-07-20 | $10.37 | $10.65 | $10.32 | $10.54 | $6.89 | 6,679,190 |
| 2017-07-19 | $10.15 | $10.36 | $10.15 | $10.35 | $6.77 | 4,001,980 |
| 2017-07-18 | $10.12 | $10.26 | $10.11 | $10.23 | $6.69 | 3,721,350 |
| 2017-07-17 | $10.62 | $10.62 | $10.10 | $10.12 | $6.62 | 7,536,210 |
| 2017-07-14 | $10.72 | $10.75 | $10.60 | $10.62 | $6.94 | 2,770,770 |
| 2017-07-13 | $10.61 | $10.73 | $10.61 | $10.72 | $7.01 | 4,488,140 |
| 2017-07-12 | $10.73 | $10.82 | $10.51 | $10.61 | $6.94 | 6,247,950 |
| 2017-07-11 | $10.91 | $10.95 | $10.77 | $10.79 | $7.05 | 5,465,620 |
| 2017-07-10 | $10.90 | $10.99 | $10.83 | $10.91 | $7.13 | 5,286,700 |
| 2017-07-07 | $10.79 | $11.16 | $10.77 | $10.97 | $7.17 | 10,486,520 |
| 2017-07-06 | $10.87 | $10.90 | $10.77 | $10.84 | $7.09 | 3,157,900 |
| 2017-07-05 | $10.87 | $10.87 | $10.77 | $10.86 | $7.10 | 3,481,720 |
| 2017-07-04 | $10.80 | $10.87 | $10.76 | $10.82 | $7.07 | 3,180,940 |
| 2017-07-03 | $10.72 | $10.85 | $10.68 | $10.83 | $7.08 | 4,502,920 |
| 2017-06-30 | $10.73 | $10.76 | $10.65 | $10.72 | $7.01 | 2,448,670 |
| 2017-06-29 | $10.73 | $10.79 | $10.72 | $10.77 | $7.04 | 2,138,260 |
| 2017-06-28 | $10.79 | $10.84 | $10.71 | $10.72 | $7.01 | 2,822,200 |
| 2017-06-27 | $10.76 | $10.87 | $10.74 | $10.84 | $7.09 | 3,783,210 |
| 2017-06-26 | $10.65 | $10.78 | $10.65 | $10.76 | $7.03 | 4,641,760 |
| 2017-06-23 | $10.77 | $10.80 | $10.54 | $10.68 | $6.98 | 5,198,840 |
| 2017-06-22 | $10.96 | $11.08 | $10.75 | $10.79 | $7.05 | 6,858,790 |
| 2017-06-21 | $10.91 | $11.01 | $10.85 | $10.99 | $7.18 | 6,256,390 |
| 2017-06-20 | $10.85 | $11.01 | $10.83 | $10.89 | $7.12 | 4,769,680 |
| 2017-06-19 | $10.78 | $10.86 | $10.72 | $10.85 | $7.09 | 3,645,040 |
| 2017-06-16 | $10.74 | $10.82 | $10.73 | $10.77 | $7.04 | 2,746,790 |
| 2017-06-15 | $10.74 | $10.82 | $10.70 | $10.79 | $7.05 | 3,793,230 |
| 2017-06-14 | $10.70 | $10.76 | $10.66 | $10.70 | $7.00 | 4,073,630 |
| 2017-06-13 | $10.54 | $10.72 | $10.54 | $10.70 | $7.00 | 3,491,500 |
| 2017-06-12 | $10.70 | $10.74 | $10.57 | $10.58 | $6.92 | 4,222,500 |
| 2017-06-09 | $10.65 | $10.88 | $10.65 | $10.79 | $7.05 | 6,920,830 |
| 2017-06-08 | $10.68 | $10.75 | $10.61 | $10.66 | $6.97 | 4,560,090 |
| 2017-06-07 | $10.53 | $10.73 | $10.53 | $10.70 | $7.00 | 5,994,490 |
| 2017-06-06 | $10.56 | $10.65 | $10.49 | $10.56 | $6.90 | 3,605,320 |
| 2017-06-05 | $10.56 | $10.68 | $10.54 | $10.56 | $6.90 | 3,054,630 |
| 2017-06-02 | $10.47 | $10.60 | $10.44 | $10.59 | $6.92 | 3,388,500 |
| 2017-06-01 | $10.49 | $10.73 | $10.44 | $10.46 | $6.84 | 5,271,420 |
| 2017-05-31 | $10.53 | $10.63 | $10.46 | $10.49 | $6.86 | 4,492,980 |
| 2017-05-30 | $10.36 | $10.36 | $10.36 | $10.36 | $6.77 | 0 |
| 2017-05-29 | $10.36 | $10.36 | $10.36 | $10.36 | $6.77 | 0 |
| 2017-05-26 | $10.35 | $10.43 | $10.32 | $10.36 | $6.77 | 2,518,340 |
| 2017-05-25 | $10.21 | $10.36 | $10.13 | $10.36 | $6.77 | 3,621,430 |
| 2017-05-24 | $10.24 | $10.28 | $10.04 | $10.20 | $6.67 | 3,473,830 |
| 2017-05-23 | $10.45 | $10.50 | $10.23 | $10.24 | $6.69 | 3,223,060 |
| 2017-05-22 | $10.61 | $10.69 | $10.41 | $10.44 | $6.83 | 2,995,240 |
| 2017-05-19 | $10.69 | $10.79 | $10.61 | $10.69 | $6.99 | 3,130,020 |
| 2017-05-18 | $10.86 | $10.93 | $10.79 | $10.83 | $6.98 | 3,423,480 |
| 2017-05-17 | $10.79 | $10.93 | $10.77 | $10.85 | $6.99 | 4,055,030 |
| 2017-05-16 | $10.61 | $10.86 | $10.45 | $10.84 | $6.98 | 5,161,490 |
| 2017-05-15 | $10.57 | $10.71 | $10.57 | $10.67 | $6.87 | 2,751,980 |
| 2017-05-12 | $10.64 | $10.78 | $10.53 | $10.60 | $6.83 | 4,669,120 |
| 2017-05-11 | $10.85 | $10.85 | $10.30 | $10.63 | $6.85 | 7,314,490 |
| 2017-05-10 | $11.02 | $11.17 | $10.81 | $10.83 | $6.98 | 3,964,240 |
| 2017-05-09 | $11.00 | $11.22 | $10.98 | $11.05 | $7.12 | 5,421,580 |
| 2017-05-08 | $11.15 | $11.30 | $10.90 | $10.94 | $7.05 | 4,577,690 |
| 2017-05-05 | $11.15 | $11.29 | $11.09 | $11.15 | $7.18 | 5,594,670 |
| 2017-05-04 | $11.18 | $11.28 | $11.02 | $11.20 | $7.21 | 5,255,400 |
| 2017-05-03 | $11.29 | $11.35 | $11.15 | $11.28 | $7.27 | 4,641,500 |
| 2017-05-02 | $11.38 | $11.39 | $11.26 | $11.30 | $7.28 | 3,626,190 |
| 2017-05-01 | $11.37 | $11.37 | $11.37 | $11.37 | $7.32 | 0 |
| 2017-04-28 | $11.26 | $11.40 | $11.20 | $11.37 | $7.32 | 4,329,670 |
| 2017-04-27 | $11.23 | $11.28 | $10.97 | $11.26 | $7.25 | 5,548,250 |
| 2017-04-26 | $11.25 | $11.34 | $11.23 | $11.24 | $7.24 | 2,995,020 |
| 2017-04-25 | $11.23 | $11.37 | $11.20 | $11.25 | $7.25 | 4,127,450 |
| 2017-04-24 | $11.79 | $11.83 | $11.08 | $11.19 | $7.21 | 8,658,760 |
| 2017-04-21 | $11.85 | $11.87 | $11.73 | $11.78 | $7.59 | 3,160,680 |
| 2017-04-20 | $11.86 | $11.94 | $11.70 | $11.80 | $7.60 | 5,834,530 |
| 2017-04-19 | $12.09 | $12.17 | $11.78 | $11.86 | $7.64 | 9,650,170 |
| 2017-04-18 | $12.29 | $12.38 | $12.10 | $12.23 | $7.88 | 6,178,970 |
| 2017-04-17 | $12.37 | $12.38 | $12.19 | $12.32 | $7.94 | 5,946,750 |
| 2017-04-14 | $12.67 | $12.73 | $12.27 | $12.30 | $7.92 | 12,011,800 |
| 2017-04-13 | $12.81 | $12.98 | $12.66 | $12.74 | $8.21 | 13,720,520 |
| 2017-04-12 | $12.48 | $12.95 | $12.41 | $12.78 | $8.23 | 25,253,950 |
| 2017-04-11 | $12.29 | $12.48 | $12.16 | $12.47 | $8.03 | 10,425,550 |
| 2017-04-10 | $12.50 | $12.55 | $12.30 | $12.31 | $7.93 | 6,843,880 |
| 2017-04-07 | $12.35 | $12.47 | $12.31 | $12.38 | $7.97 | 8,683,700 |
| 2017-04-06 | $12.35 | $12.41 | $12.27 | $12.35 | $7.95 | 6,007,150 |
| 2017-04-05 | $12.18 | $12.35 | $12.16 | $12.32 | $7.94 | 7,178,320 |
| 2017-04-04 | $12.05 | $12.05 | $12.05 | $12.05 | $7.76 | 0 |
| 2017-04-03 | $12.05 | $12.05 | $12.05 | $12.05 | $7.76 | 0 |
| 2017-03-31 | $12.01 | $12.09 | $11.97 | $12.05 | $7.76 | 4,899,950 |
| 2017-03-30 | $12.33 | $12.36 | $11.92 | $11.95 | $7.70 | 9,908,260 |
| 2017-03-29 | $12.30 | $12.43 | $12.20 | $12.36 | $7.96 | 7,408,240 |
| 2017-03-28 | $12.41 | $12.41 | $12.28 | $12.29 | $7.92 | 5,391,650 |
| 2017-03-27 | $12.50 | $12.56 | $12.38 | $12.42 | $8.00 | 7,183,430 |
| 2017-03-24 | $12.39 | $12.50 | $12.27 | $12.46 | $8.03 | 7,141,960 |
| 2017-03-23 | $12.47 | $12.56 | $12.00 | $12.44 | $8.01 | 9,283,010 |
| 2017-03-22 | $12.33 | $12.48 | $12.30 | $12.46 | $8.03 | 10,145,870 |
| 2017-03-21 | $12.30 | $12.43 | $12.26 | $12.38 | $7.97 | 7,408,670 |
| 2017-03-20 | $12.27 | $12.34 | $12.15 | $12.30 | $7.92 | 7,374,980 |
| 2017-03-17 | $12.43 | $12.46 | $12.22 | $12.26 | $7.90 | 7,463,320 |
| 2017-03-16 | $12.34 | $12.45 | $12.30 | $12.42 | $8.00 | 7,899,680 |
| 2017-03-15 | $12.58 | $12.59 | $12.26 | $12.31 | $7.93 | 15,543,050 |
| 2017-03-14 | $12.71 | $12.78 | $12.58 | $12.60 | $8.12 | 6,446,060 |
| 2017-03-13 | $12.80 | $12.80 | $12.58 | $12.74 | $8.21 | 7,221,240 |
| 2017-03-10 | $12.92 | $13.02 | $12.78 | $12.80 | $8.24 | 9,497,620 |
| 2017-03-09 | $12.66 | $13.01 | $12.54 | $12.92 | $8.32 | 8,626,960 |
| 2017-03-08 | $12.65 | $12.75 | $12.62 | $12.72 | $8.19 | 6,208,680 |
| 2017-03-07 | $12.70 | $12.73 | $12.60 | $12.64 | $8.14 | 7,598,930 |
| 2017-03-06 | $12.58 | $12.71 | $12.55 | $12.70 | $8.18 | 8,253,850 |
| 2017-03-03 | $12.64 | $12.68 | $12.56 | $12.57 | $8.10 | 7,536,520 |
| 2017-03-02 | $12.88 | $12.94 | $12.68 | $12.71 | $8.19 | 9,071,520 |
| 2017-03-01 | $12.91 | $13.02 | $12.88 | $12.89 | $8.30 | 9,514,790 |
| 2017-02-28 | $12.81 | $12.97 | $12.81 | $12.90 | $8.31 | 6,487,860 |
| 2017-02-27 | $12.89 | $12.91 | $12.78 | $12.84 | $8.27 | 6,629,480 |
| 2017-02-24 | $12.85 | $12.97 | $12.75 | $12.91 | $8.32 | 9,983,780 |
| 2017-02-23 | $13.09 | $13.13 | $12.84 | $12.90 | $8.31 | 12,114,050 |
| 2017-02-22 | $13.18 | $13.26 | $13.06 | $13.13 | $8.46 | 11,003,720 |
| 2017-02-21 | $13.18 | $13.30 | $13.08 | $13.22 | $8.52 | 11,926,130 |
| 2017-02-20 | $12.77 | $13.26 | $12.77 | $13.25 | $8.53 | 17,258,310 |
| 2017-02-17 | $13.15 | $13.23 | $12.77 | $12.79 | $8.24 | 16,606,160 |
| 2017-02-16 | $13.17 | $13.36 | $12.94 | $13.15 | $8.47 | 19,400,650 |
| 2017-02-15 | $13.11 | $13.58 | $13.09 | $13.23 | $8.52 | 35,296,870 |
| 2017-02-14 | $12.97 | $13.19 | $12.85 | $13.15 | $8.47 | 18,753,740 |
| 2017-02-13 | $12.82 | $13.09 | $12.81 | $12.98 | $8.36 | 11,845,360 |
| 2017-02-10 | $12.93 | $13.12 | $12.79 | $12.94 | $8.33 | 20,007,190 |
| 2017-02-09 | $12.82 | $13.13 | $12.80 | $12.90 | $8.31 | 15,382,080 |
| 2017-02-08 | $12.84 | $12.87 | $12.61 | $12.86 | $8.28 | 13,498,560 |
| 2017-02-07 | $12.65 | $12.96 | $12.58 | $12.90 | $8.31 | 21,331,570 |
| 2017-02-06 | $12.27 | $12.78 | $12.27 | $12.73 | $8.20 | 19,290,970 |
| 2017-02-03 | $12.36 | $12.39 | $12.23 | $12.27 | $7.90 | 5,463,160 |
| 2017-02-02 | $12.33 | $12.33 | $12.33 | $12.33 | $7.94 | 0 |
| 2017-02-01 | $12.33 | $12.33 | $12.33 | $12.33 | $7.94 | 0 |
| 2017-01-31 | $12.33 | $12.33 | $12.33 | $12.33 | $7.94 | 0 |
| 2017-01-30 | $12.33 | $12.33 | $12.33 | $12.33 | $7.94 | 0 |
| 2017-01-27 | $12.33 | $12.33 | $12.33 | $12.33 | $7.94 | 0 |
| 2017-01-26 | $12.36 | $12.46 | $12.30 | $12.33 | $7.94 | 7,649,680 |
| 2017-01-25 | $12.32 | $12.38 | $12.23 | $12.28 | $7.91 | 7,823,050 |
| 2017-01-24 | $12.36 | $12.49 | $12.28 | $12.28 | $7.91 | 9,718,730 |
| 2017-01-23 | $12.33 | $12.52 | $12.26 | $12.35 | $7.95 | 10,696,030 |
| 2017-01-20 | $12.16 | $12.38 | $12.09 | $12.28 | $7.91 | 12,735,580 |
| 2017-01-19 | $12.01 | $12.38 | $11.89 | $12.21 | $7.86 | 13,704,980 |
| 2017-01-18 | $12.15 | $12.29 | $12.05 | $12.07 | $7.77 | 13,659,210 |
| 2017-01-17 | $11.91 | $12.21 | $11.81 | $12.19 | $7.85 | 15,264,940 |
| 2017-01-16 | $12.40 | $12.57 | $11.44 | $11.92 | $7.68 | 23,648,280 |
| 2017-01-13 | $12.91 | $12.92 | $12.36 | $12.39 | $7.98 | 21,134,130 |
| 2017-01-12 | $13.04 | $13.07 | $12.70 | $12.82 | $8.26 | 24,468,940 |
| 2017-01-11 | $12.90 | $13.15 | $12.87 | $13.03 | $8.39 | 22,249,730 |
| 2017-01-10 | $13.39 | $13.56 | $13.00 | $13.01 | $8.38 | 32,028,440 |
| 2017-01-09 | $13.32 | $13.55 | $13.18 | $13.52 | $8.71 | 31,250,530 |
| 2017-01-06 | $13.17 | $13.85 | $13.12 | $13.48 | $8.68 | 62,966,750 |
| 2017-01-05 | $13.31 | $13.39 | $13.08 | $13.25 | $8.53 | 35,682,330 |
| 2017-01-04 | $13.38 | $13.48 | $13.15 | $13.45 | $8.66 | 40,755,500 |
| 2017-01-03 | $13.11 | $13.67 | $12.96 | $13.51 | $8.70 | 52,225,020 |
| 2017-01-02 | $13.19 | $13.19 | $13.19 | $13.19 | $8.50 | 0 |
| 2016-12-30 | $13.08 | $13.49 | $12.93 | $13.19 | $8.50 | 49,429,130 |
| 2016-12-29 | $13.00 | $13.26 | $12.81 | $13.03 | $8.39 | 54,370,160 |
| 2016-12-28 | $13.07 | $14.10 | $12.87 | $13.28 | $8.55 | 100,862,400 |
| 2016-12-27 | $11.65 | $12.87 | $11.62 | $12.87 | $8.29 | 33,518,690 |
| 2016-12-26 | $11.62 | $11.71 | $11.48 | $11.70 | $7.54 | 5,804,840 |
| 2016-12-23 | $11.75 | $11.75 | $11.51 | $11.62 | $7.48 | 7,251,680 |
| 2016-12-22 | $11.68 | $11.85 | $11.63 | $11.79 | $7.59 | 10,173,290 |
| 2016-12-21 | $11.66 | $11.82 | $11.62 | $11.69 | $7.53 | 6,463,700 |
| 2016-12-20 | $11.68 | $11.87 | $11.50 | $11.66 | $7.51 | 8,811,890 |
| 2016-12-19 | $11.58 | $11.79 | $11.51 | $11.69 | $7.53 | 9,965,260 |
| 2016-12-16 | $11.31 | $11.63 | $11.31 | $11.60 | $7.47 | 10,707,010 |
| 2016-12-15 | $11.15 | $11.37 | $11.12 | $11.36 | $7.32 | 6,018,460 |
| 2016-12-14 | $11.19 | $11.32 | $11.06 | $11.16 | $7.19 | 5,911,340 |
| 2016-12-13 | $11.10 | $11.22 | $11.04 | $11.15 | $7.18 | 4,501,160 |
| 2016-12-12 | $11.54 | $11.59 | $11.11 | $11.12 | $7.16 | 7,604,400 |
| 2016-12-09 | $11.46 | $11.56 | $11.42 | $11.51 | $7.41 | 3,818,120 |
| 2016-12-08 | $11.59 | $11.59 | $11.46 | $11.47 | $7.39 | 3,411,700 |
| 2016-12-07 | $11.50 | $11.56 | $11.41 | $11.54 | $7.43 | 3,526,350 |
| 2016-12-06 | $11.48 | $11.56 | $11.41 | $11.43 | $7.36 | 3,997,700 |
| 2016-12-05 | $11.42 | $11.58 | $11.34 | $11.46 | $7.38 | 6,703,660 |
| 2016-12-02 | $11.73 | $11.75 | $11.43 | $11.43 | $7.36 | 8,408,490 |
| 2016-12-01 | $11.75 | $11.84 | $11.68 | $11.73 | $7.56 | 6,140,050 |
| 2016-11-30 | $11.90 | $11.97 | $11.67 | $11.79 | $7.59 | 10,071,510 |
| 2016-11-29 | $11.84 | $12.19 | $11.79 | $11.92 | $7.68 | 17,597,000 |
| 2016-11-28 | $11.76 | $12.00 | $11.67 | $11.91 | $7.67 | 14,608,240 |
| 2016-11-25 | $11.79 | $11.81 | $11.51 | $11.74 | $7.56 | 8,373,300 |
| 2016-11-24 | $11.67 | $11.80 | $11.66 | $11.79 | $7.59 | 8,525,690 |
| 2016-11-23 | $11.73 | $11.85 | $11.66 | $11.69 | $7.53 | 9,417,110 |
| 2016-11-22 | $11.68 | $11.80 | $11.60 | $11.72 | $7.55 | 8,520,750 |
| 2016-11-21 | $11.63 | $11.78 | $11.61 | $11.67 | $7.52 | 8,273,600 |
| 2016-11-18 | $11.73 | $11.87 | $11.64 | $11.67 | $7.52 | 14,236,840 |
| 2016-11-17 | $11.57 | $11.95 | $11.46 | $11.78 | $7.59 | 17,549,310 |
| 2016-11-16 | $11.60 | $11.68 | $11.52 | $11.58 | $7.46 | 8,096,900 |
| 2016-11-15 | $11.61 | $11.69 | $11.54 | $11.59 | $7.47 | 11,817,540 |
| 2016-11-14 | $11.37 | $11.64 | $11.33 | $11.59 | $7.47 | 16,343,690 |
| 2016-11-11 | $11.38 | $11.47 | $11.32 | $11.36 | $7.32 | 11,690,970 |
| 2016-11-10 | $11.23 | $11.42 | $11.23 | $11.38 | $7.33 | 11,300,460 |
| 2016-11-09 | $11.27 | $11.34 | $11.07 | $11.18 | $7.20 | 7,980,090 |
| 2016-11-08 | $11.20 | $11.27 | $11.17 | $11.27 | $7.26 | 4,827,500 |
| 2016-11-07 | $11.16 | $11.22 | $11.11 | $11.18 | $7.20 | 2,945,220 |
| 2016-11-04 | $11.17 | $11.20 | $11.13 | $11.14 | $7.18 | 4,298,130 |
| 2016-11-03 | $11.09 | $11.24 | $11.07 | $11.18 | $7.20 | 4,974,250 |
| 2016-11-02 | $11.18 | $11.20 | $11.10 | $11.10 | $7.15 | 4,450,740 |
| 2016-11-01 | $11.16 | $11.20 | $11.14 | $11.19 | $7.21 | 5,387,980 |
| 2016-10-31 | $11.23 | $11.25 | $11.10 | $11.15 | $7.18 | 0 |
| 2016-10-28 | $11.36 | $11.39 | $11.22 | $11.23 | $7.23 | 5,118,850 |
| 2016-10-27 | $11.35 | $11.38 | $11.30 | $11.37 | $7.32 | 3,164,490 |
| 2016-10-26 | $11.40 | $11.42 | $11.33 | $11.36 | $7.32 | 5,460,870 |
| 2016-10-25 | $11.45 | $11.48 | $11.34 | $11.39 | $7.34 | 7,548,620 |
| 2016-10-24 | $11.37 | $11.53 | $11.31 | $11.46 | $7.38 | 10,821,300 |
| 2016-10-21 | $11.28 | $11.47 | $11.24 | $11.34 | $7.30 | 9,177,940 |
| 2016-10-20 | $11.28 | $11.32 | $11.21 | $11.25 | $7.25 | 4,059,380 |
| 2016-10-19 | $11.36 | $11.40 | $11.28 | $11.30 | $7.28 | 5,212,980 |
| 2016-10-18 | $11.19 | $11.38 | $11.19 | $11.34 | $7.30 | 11,810,880 |
| 2016-10-17 | $11.25 | $11.27 | $11.08 | $11.12 | $7.16 | 3,635,400 |
| 2016-10-14 | $11.21 | $11.26 | $11.14 | $11.24 | $7.24 | 3,359,460 |
| 2016-10-13 | $11.27 | $11.27 | $11.21 | $11.23 | $7.23 | 3,895,450 |
| 2016-10-12 | $11.16 | $11.28 | $11.04 | $11.26 | $7.25 | 5,923,500 |
| 2016-10-11 | $11.14 | $11.21 | $11.11 | $11.20 | $7.21 | 4,789,540 |
| 2016-10-10 | $11.05 | $11.15 | $11.02 | $11.15 | $7.18 | 3,668,960 |
| 2016-10-07 | $11.03 | $11.03 | $11.03 | $11.03 | $7.10 | 0 |
| 2016-10-06 | $11.03 | $11.03 | $11.03 | $11.03 | $7.10 | 0 |
| 2016-10-05 | $11.03 | $11.03 | $11.03 | $11.03 | $7.10 | 0 |
| 2016-10-04 | $11.03 | $11.03 | $11.03 | $11.03 | $7.10 | 0 |
| 2016-10-03 | $11.03 | $11.03 | $11.03 | $11.03 | $7.10 | 0 |
| 2016-09-30 | $10.99 | $11.06 | $10.98 | $11.03 | $7.10 | 2,153,480 |
| 2016-09-29 | $11.00 | $11.04 | $10.97 | $11.00 | $7.09 | 2,750,350 |
| 2016-09-28 | $10.97 | $11.04 | $10.94 | $10.98 | $7.07 | 2,774,470 |
| 2016-09-27 | $10.89 | $11.00 | $10.85 | $10.98 | $7.07 | 4,190,720 |
| 2016-09-26 | $11.12 | $11.13 | $10.90 | $10.90 | $7.02 | 5,896,850 |
| 2016-09-23 | $11.17 | $11.20 | $11.11 | $11.12 | $7.16 | 3,000,600 |
| 2016-09-22 | $11.15 | $11.25 | $11.13 | $11.15 | $7.18 | 5,091,820 |
| 2016-09-21 | $11.13 | $11.15 | $11.09 | $11.12 | $7.16 | 2,571,080 |
| 2016-09-20 | $11.10 | $11.14 | $11.05 | $11.13 | $7.17 | 3,682,630 |
| 2016-09-19 | $11.00 | $11.11 | $10.88 | $11.11 | $7.16 | 5,102,380 |
| 2016-09-16 | $11.00 | $11.00 | $11.00 | $11.00 | $7.09 | 0 |
| 2016-09-15 | $11.00 | $11.00 | $11.00 | $11.00 | $7.09 | 0 |
| 2016-09-14 | $11.07 | $11.11 | $10.99 | $11.00 | $7.09 | 5,650,110 |
| 2016-09-13 | $11.12 | $11.12 | $11.05 | $11.10 | $7.15 | 3,318,570 |
| 2016-09-12 | $11.13 | $11.20 | $11.01 | $11.03 | $7.10 | 9,872,860 |
| 2016-09-09 | $11.41 | $11.48 | $11.29 | $11.30 | $7.28 | 7,010,390 |
| 2016-09-08 | $11.45 | $11.45 | $11.34 | $11.42 | $7.36 | 6,544,640 |
| 2016-09-07 | $11.32 | $11.59 | $11.32 | $11.40 | $7.34 | 14,002,290 |
| 2016-09-06 | $11.20 | $11.32 | $11.10 | $11.32 | $7.29 | 7,475,280 |
| 2016-09-05 | $11.14 | $11.25 | $11.14 | $11.20 | $7.21 | 4,742,740 |
| 2016-09-02 | $11.12 | $11.17 | $11.07 | $11.12 | $7.16 | 3,852,990 |
| 2016-09-01 | $11.17 | $11.20 | $11.10 | $11.11 | $7.16 | 3,808,520 |
| 2016-08-31 | $11.16 | $11.24 | $11.09 | $11.20 | $7.21 | 5,094,200 |
| 2016-08-30 | $11.19 | $11.25 | $10.95 | $11.12 | $7.16 | 5,856,600 |
| 2016-08-29 | $11.17 | $11.25 | $11.12 | $11.18 | $7.20 | 3,797,180 |
| 2016-08-26 | $11.15 | $11.23 | $11.08 | $11.16 | $7.19 | 5,719,180 |
| 2016-08-25 | $11.24 | $11.31 | $10.91 | $11.12 | $7.16 | 7,938,990 |
| 2016-08-24 | $11.34 | $11.39 | $11.24 | $11.31 | $7.28 | 5,447,090 |
| 2016-08-23 | $11.30 | $11.41 | $11.21 | $11.34 | $7.30 | 5,340,420 |
| 2016-08-22 | $11.44 | $11.48 | $11.23 | $11.25 | $7.25 | 7,058,270 |
| 2016-08-19 | $11.54 | $11.55 | $11.33 | $11.44 | $7.37 | 6,920,180 |
| 2016-08-18 | $11.48 | $11.64 | $11.35 | $11.50 | $7.41 | 10,666,610 |
| 2016-08-17 | $11.53 | $11.53 | $11.40 | $11.46 | $7.38 | 9,289,320 |
| 2016-08-16 | $11.49 | $11.72 | $11.45 | $11.56 | $7.45 | 13,545,800 |
| 2016-08-15 | $11.17 | $11.63 | $11.17 | $11.52 | $7.42 | 18,017,060 |
| 2016-08-12 | $11.12 | $11.24 | $11.06 | $11.20 | $7.21 | 6,325,540 |
| 2016-08-11 | $11.22 | $11.32 | $11.10 | $11.10 | $7.15 | 6,261,860 |
| 2016-08-10 | $11.39 | $11.43 | $11.21 | $11.22 | $7.23 | 8,515,170 |
| 2016-08-09 | $11.42 | $11.45 | $11.29 | $11.40 | $7.34 | 9,692,520 |
| 2016-08-08 | $11.18 | $11.47 | $11.12 | $11.46 | $7.38 | 14,489,070 |
| 2016-08-05 | $11.06 | $11.39 | $11.06 | $11.20 | $7.21 | 11,581,040 |
| 2016-08-04 | $11.17 | $11.24 | $11.04 | $11.12 | $7.16 | 6,994,960 |
| 2016-08-03 | $11.00 | $11.29 | $10.95 | $11.12 | $7.16 | 15,572,540 |
| 2016-08-02 | $10.66 | $11.02 | $10.66 | $11.01 | $7.09 | 8,169,330 |
| 2016-08-01 | $10.89 | $10.89 | $10.62 | $10.66 | $6.87 | 6,844,070 |
| 2016-07-29 | $11.11 | $11.29 | $10.91 | $10.96 | $7.06 | 11,554,370 |
| 2016-07-28 | $10.90 | $11.13 | $10.83 | $11.03 | $7.10 | 10,220,600 |
| 2016-07-27 | $11.26 | $11.38 | $10.78 | $10.94 | $7.05 | 16,898,340 |
| 2016-07-26 | $11.08 | $11.23 | $11.05 | $11.21 | $7.22 | 6,120,740 |
| 2016-07-25 | $11.20 | $11.24 | $11.03 | $11.12 | $7.16 | 6,664,550 |
| 2016-07-22 | $11.22 | $11.47 | $11.14 | $11.17 | $7.19 | 16,202,630 |
| 2016-07-21 | $10.99 | $11.28 | $10.97 | $11.21 | $7.22 | 12,953,190 |
| 2016-07-20 | $11.08 | $11.14 | $10.99 | $10.99 | $7.08 | 4,569,240 |
| 2016-07-19 | $11.00 | $11.15 | $10.97 | $11.08 | $7.14 | 7,431,970 |
| 2016-07-18 | $10.92 | $11.08 | $10.83 | $11.04 | $7.11 | 10,147,550 |
| 2016-07-15 | $11.08 | $11.09 | $10.92 | $10.94 | $7.05 | 6,376,260 |
| 2016-07-14 | $10.86 | $11.02 | $10.81 | $11.00 | $7.09 | 8,768,230 |
| 2016-07-13 | $10.84 | $10.92 | $10.79 | $10.90 | $7.02 | 9,386,640 |
| 2016-07-12 | $10.67 | $10.80 | $10.61 | $10.79 | $6.95 | 7,976,080 |
| 2016-07-11 | $10.69 | $10.76 | $10.63 | $10.64 | $6.85 | 6,417,070 |
| 2016-07-08 | $10.75 | $10.76 | $10.67 | $10.68 | $6.88 | 4,625,050 |
| 2016-07-07 | $10.69 | $10.79 | $10.65 | $10.78 | $6.94 | 7,951,410 |
| 2016-07-06 | $10.72 | $10.74 | $10.61 | $10.72 | $6.90 | 7,263,810 |
| 2016-07-05 | $10.68 | $10.79 | $10.65 | $10.73 | $6.91 | 13,311,980 |
| 2016-07-04 | $10.38 | $10.58 | $10.35 | $10.56 | $6.80 | 8,612,380 |
| 2016-07-01 | $10.45 | $10.49 | $10.38 | $10.40 | $6.70 | 4,242,760 |
| 2016-06-30 | $10.51 | $10.52 | $10.40 | $10.44 | $6.72 | 5,530,480 |
| 2016-06-29 | $10.43 | $10.50 | $10.41 | $10.49 | $6.76 | 6,791,410 |
| 2016-06-28 | $10.31 | $10.43 | $10.29 | $10.42 | $6.71 | 6,382,470 |
| 2016-06-27 | $10.25 | $10.39 | $10.20 | $10.39 | $6.69 | 5,103,170 |
| 2016-06-24 | $10.49 | $10.51 | $10.10 | $10.27 | $6.62 | 7,774,940 |
| 2016-06-23 | $10.51 | $10.60 | $10.43 | $10.47 | $6.74 | 5,331,430 |
| 2016-06-22 | $10.48 | $10.52 | $10.39 | $10.51 | $6.77 | 6,898,210 |
| 2016-06-21 | $10.45 | $10.66 | $10.37 | $10.63 | $6.85 | 13,833,830 |
| 2016-06-20 | $10.30 | $10.37 | $10.25 | $10.33 | $6.65 | 4,620,150 |
| 2016-06-17 | $10.27 | $10.39 | $10.27 | $10.30 | $6.63 | 4,452,880 |
| 2016-06-16 | $10.41 | $10.41 | $10.24 | $10.27 | $6.62 | 4,979,430 |
| 2016-06-15 | $10.17 | $10.44 | $10.15 | $10.42 | $6.71 | 5,428,410 |
| 2016-06-14 | $10.19 | $10.25 | $10.17 | $10.23 | $6.59 | 3,571,080 |
| 2016-06-13 | $10.54 | $10.57 | $10.19 | $10.21 | $6.58 | 7,685,870 |
| 2016-06-10 | $10.61 | $10.61 | $10.61 | $10.61 | $6.83 | 0 |
| 2016-06-09 | $10.61 | $10.61 | $10.61 | $10.61 | $6.83 | 0 |
| 2016-06-08 | $10.57 | $10.63 | $10.50 | $10.61 | $6.83 | 4,567,500 |
| 2016-06-07 | $10.65 | $10.65 | $10.50 | $10.56 | $6.80 | 4,371,600 |
| 2016-06-06 | $10.68 | $10.73 | $10.61 | $10.62 | $6.84 | 5,543,000 |
| 2016-06-03 | $10.62 | $10.70 | $10.58 | $10.64 | $6.85 | 6,117,100 |
| 2016-06-02 | $10.55 | $10.62 | $10.54 | $10.59 | $6.82 | 4,916,150 |
| 2016-06-01 | $10.57 | $10.57 | $10.57 | $10.57 | $6.81 | 0 |
| 2016-05-31 | $10.24 | $10.57 | $10.22 | $10.57 | $6.81 | 9,044,280 |
| 2016-05-30 | $10.21 | $10.37 | $10.18 | $10.22 | $6.58 | 3,337,450 |
| 2016-05-27 | $10.29 | $10.35 | $10.17 | $10.29 | $6.63 | 3,378,250 |
| 2016-05-26 | $10.35 | $10.38 | $10.10 | $10.30 | $6.63 | 4,834,000 |
| 2016-05-25 | $10.48 | $10.54 | $10.33 | $10.54 | $6.79 | 2,807,700 |
| 2016-05-24 | $10.70 | $10.70 | $10.52 | $10.54 | $6.68 | 4,118,600 |
| 2016-05-23 | $10.64 | $10.73 | $10.62 | $10.69 | $6.78 | 4,913,710 |
| 2016-05-20 | $10.44 | $10.70 | $10.36 | $10.67 | $6.76 | 7,125,300 |
| 2016-05-19 | $10.52 | $10.66 | $10.47 | $10.48 | $6.64 | 5,220,980 |
| 2016-05-18 | $10.75 | $10.89 | $10.45 | $10.55 | $6.69 | 7,782,630 |
| 2016-05-17 | $10.83 | $10.96 | $10.77 | $10.79 | $6.84 | 5,987,750 |
| 2016-05-16 | $10.70 | $10.80 | $10.62 | $10.80 | $6.85 | 4,435,100 |
| 2016-05-13 | $10.68 | $10.89 | $10.68 | $10.75 | $6.81 | 6,018,800 |
| 2016-05-12 | $10.71 | $10.75 | $10.51 | $10.69 | $6.78 | 5,998,640 |
| 2016-05-11 | $10.91 | $10.98 | $10.75 | $10.78 | $6.83 | 5,870,600 |
| 2016-05-10 | $10.91 | $10.96 | $10.69 | $10.77 | $6.83 | 7,470,870 |
| 2016-05-09 | $11.08 | $11.17 | $10.82 | $10.88 | $6.90 | 13,974,040 |
| 2016-05-06 | $11.40 | $11.78 | $11.07 | $11.35 | $7.19 | 24,961,510 |
| 2016-05-05 | $11.37 | $11.39 | $11.27 | $11.37 | $7.21 | 8,071,890 |
| 2016-05-04 | $11.37 | $11.58 | $11.31 | $11.39 | $7.22 | 13,485,630 |
| 2016-05-03 | $11.23 | $11.48 | $11.10 | $11.47 | $7.27 | 16,460,980 |
| 2016-05-02 | $11.32 | $11.32 | $11.32 | $11.32 | $7.18 | 0 |
| 2016-04-29 | $11.52 | $11.66 | $11.30 | $11.32 | $7.18 | 25,869,070 |
| 2016-04-28 | $10.97 | $11.05 | $10.84 | $11.04 | $7.00 | 6,371,640 |
| 2016-04-27 | $11.00 | $11.05 | $10.92 | $10.95 | $6.94 | 5,101,790 |
| 2016-04-26 | $10.91 | $11.03 | $10.87 | $11.01 | $6.98 | 4,245,240 |
| 2016-04-25 | $10.88 | $11.04 | $10.73 | $10.99 | $6.97 | 6,430,080 |
| 2016-04-22 | $10.82 | $10.91 | $10.77 | $10.90 | $6.91 | 5,255,540 |
| 2016-04-21 | $11.04 | $11.12 | $10.85 | $10.87 | $6.89 | 8,169,650 |
| 2016-04-20 | $11.53 | $11.59 | $10.88 | $11.02 | $6.99 | 14,902,020 |
| 2016-04-19 | $11.53 | $11.57 | $11.39 | $11.50 | $7.29 | 8,626,280 |
| 2016-04-18 | $11.55 | $11.62 | $11.41 | $11.45 | $7.26 | 9,599,670 |
| 2016-04-15 | $11.63 | $11.87 | $11.59 | $11.68 | $7.40 | 23,788,320 |
| 2016-04-14 | $11.43 | $11.52 | $11.36 | $11.45 | $7.26 | 9,201,660 |
| 2016-04-13 | $11.28 | $11.49 | $11.26 | $11.37 | $7.21 | 13,544,340 |
| 2016-04-12 | $11.33 | $11.36 | $11.09 | $11.24 | $7.12 | 7,841,100 |
| 2016-04-11 | $11.23 | $11.55 | $11.23 | $11.36 | $7.20 | 9,905,640 |
| 2016-04-08 | $11.20 | $11.24 | $11.05 | $11.13 | $7.06 | 8,011,890 |
| 2016-04-07 | $11.54 | $11.57 | $11.22 | $11.24 | $7.12 | 10,489,380 |
| 2016-04-06 | $11.39 | $11.60 | $11.36 | $11.53 | $7.31 | 13,450,660 |
| 2016-04-05 | $11.22 | $11.48 | $11.12 | $11.43 | $7.25 | 12,299,590 |
| 2016-04-04 | $11.26 | $11.26 | $11.26 | $11.26 | $7.14 | 0 |
| 2016-04-01 | $11.27 | $11.31 | $11.08 | $11.26 | $7.14 | 8,067,610 |
| 2016-03-31 | $11.35 | $11.40 | $11.23 | $11.27 | $7.14 | 9,446,560 |
| 2016-03-30 | $11.08 | $11.30 | $11.08 | $11.30 | $7.16 | 9,139,870 |
| 2016-03-29 | $11.25 | $11.27 | $10.90 | $11.04 | $7.00 | 9,576,920 |
| 2016-03-28 | $11.63 | $11.81 | $11.21 | $11.27 | $7.14 | 19,111,130 |
| 2016-03-25 | $11.00 | $11.42 | $11.00 | $11.41 | $7.23 | 13,837,540 |
| 2016-03-24 | $11.15 | $11.20 | $11.00 | $11.01 | $6.98 | 10,015,320 |
| 2016-03-23 | $11.18 | $11.30 | $11.13 | $11.24 | $7.12 | 8,532,140 |
| 2016-03-22 | $11.23 | $11.39 | $11.16 | $11.23 | $7.12 | 11,857,860 |
| 2016-03-21 | $11.16 | $11.42 | $11.10 | $11.33 | $7.18 | 16,824,720 |
| 2016-03-18 | $10.86 | $11.14 | $10.86 | $11.07 | $7.02 | 14,992,580 |
| 2016-03-17 | $10.64 | $10.90 | $10.59 | $10.83 | $6.87 | 8,387,550 |
| 2016-03-16 | $10.76 | $10.79 | $10.55 | $10.58 | $6.71 | 5,317,240 |
| 2016-03-15 | $10.83 | $10.89 | $10.65 | $10.73 | $6.80 | 5,896,730 |
| 2016-03-14 | $10.64 | $10.94 | $10.64 | $10.84 | $6.87 | 8,479,140 |
| 2016-03-11 | $10.50 | $10.63 | $10.45 | $10.56 | $6.69 | 3,967,610 |
| 2016-03-10 | $10.69 | $10.77 | $10.47 | $10.55 | $6.69 | 5,265,570 |
| 2016-03-09 | $10.80 | $10.91 | $10.59 | $10.67 | $6.76 | 7,182,740 |
| 2016-03-08 | $10.99 | $11.02 | $10.51 | $10.98 | $6.96 | 10,652,190 |
| 2016-03-07 | $10.88 | $11.11 | $10.82 | $11.04 | $7.00 | 11,108,950 |
| 2016-03-04 | $10.90 | $11.30 | $10.50 | $10.90 | $6.91 | 14,706,750 |
| 2016-03-03 | $10.89 | $11.10 | $10.79 | $10.90 | $6.91 | 12,687,060 |
| 2016-03-02 | $10.35 | $10.90 | $10.27 | $10.85 | $6.88 | 12,188,220 |
| 2016-03-01 | $10.20 | $10.41 | $10.10 | $10.34 | $6.55 | 6,562,750 |
| 2016-02-29 | $10.64 | $10.73 | $9.90 | $10.14 | $6.43 | 9,553,250 |
| 2016-02-26 | $10.63 | $10.87 | $10.40 | $10.64 | $6.74 | 9,746,390 |
| 2016-02-25 | $11.51 | $11.52 | $10.45 | $10.48 | $6.64 | 14,588,390 |
| 2016-02-24 | $11.19 | $11.64 | $11.19 | $11.61 | $7.36 | 13,755,770 |
| 2016-02-23 | $11.44 | $11.45 | $11.10 | $11.25 | $7.13 | 6,951,260 |
| 2016-02-22 | $11.41 | $11.44 | $11.28 | $11.42 | $7.24 | 9,588,160 |
| 2016-02-19 | $11.16 | $11.38 | $11.15 | $11.23 | $7.12 | 6,272,000 |
| 2016-02-18 | $11.38 | $11.47 | $11.21 | $11.22 | $7.11 | 12,339,570 |
| 2016-02-17 | $10.79 | $11.76 | $10.75 | $11.48 | $7.28 | 17,430,880 |
| 2016-02-16 | $10.57 | $10.84 | $10.51 | $10.82 | $6.86 | 8,646,000 |
| 2016-02-15 | $10.21 | $10.64 | $10.11 | $10.48 | $6.64 | 4,529,300 |
| 2016-02-12 | $10.65 | $10.65 | $10.65 | $10.65 | $6.75 | 0 |
| 2016-02-11 | $10.65 | $10.65 | $10.65 | $10.65 | $6.75 | 0 |
| 2016-02-10 | $10.65 | $10.65 | $10.65 | $10.65 | $6.75 | 0 |
| 2016-02-09 | $10.65 | $10.65 | $10.65 | $10.65 | $6.75 | 0 |
| 2016-02-08 | $10.65 | $10.65 | $10.65 | $10.65 | $6.75 | 0 |
| 2016-02-05 | $10.66 | $10.81 | $10.64 | $10.65 | $6.75 | 6,425,300 |
| 2016-02-04 | $10.58 | $10.77 | $10.58 | $10.67 | $6.76 | 8,048,820 |
| 2016-02-03 | $10.50 | $10.53 | $10.37 | $10.49 | $6.65 | 6,158,630 |
| 2016-02-02 | $10.28 | $10.64 | $10.28 | $10.63 | $6.74 | 7,148,820 |
| 2016-02-01 | $10.56 | $10.56 | $10.15 | $10.29 | $6.52 | 5,452,020 |
| 2016-01-29 | $10.18 | $10.57 | $10.13 | $10.49 | $6.65 | 7,455,520 |
| 2016-01-28 | $10.60 | $10.78 | $10.08 | $10.13 | $6.42 | 7,322,380 |
| 2016-01-27 | $10.84 | $10.90 | $10.21 | $10.67 | $6.76 | 8,869,110 |
| 2016-01-26 | $11.46 | $11.49 | $10.68 | $10.81 | $6.85 | 11,080,260 |
| 2016-01-25 | $11.51 | $11.73 | $11.44 | $11.61 | $7.36 | 12,730,990 |
| 2016-01-22 | $11.06 | $11.49 | $10.82 | $11.46 | $7.26 | 12,068,140 |
| 2016-01-21 | $11.16 | $11.42 | $10.91 | $10.96 | $6.95 | 7,562,970 |
| 2016-01-20 | $11.36 | $11.47 | $11.23 | $11.35 | $7.19 | 10,092,220 |
| 2016-01-19 | $11.08 | $11.48 | $11.00 | $11.46 | $7.26 | 12,234,020 |
| 2016-01-18 | $10.61 | $11.23 | $10.58 | $11.08 | $7.02 | 8,834,500 |
| 2016-01-15 | $11.18 | $11.25 | $10.76 | $10.91 | $6.92 | 10,196,300 |
| 2016-01-14 | $10.61 | $11.26 | $10.56 | $11.19 | $7.09 | 11,831,850 |
| 2016-01-13 | $11.30 | $11.52 | $10.72 | $10.80 | $6.85 | 10,074,020 |
| 2016-01-12 | $11.02 | $11.18 | $10.86 | $11.04 | $7.00 | 8,923,710 |
| 2016-01-11 | $11.69 | $11.87 | $10.90 | $10.94 | $6.93 | 11,825,940 |
| 2016-01-08 | $12.22 | $12.24 | $11.30 | $11.97 | $7.59 | 14,705,050 |
| 2016-01-07 | $12.52 | $12.57 | $11.60 | $11.74 | $7.44 | 3,450,500 |
| 2016-01-06 | $12.77 | $12.85 | $12.57 | $12.80 | $8.11 | 9,600,870 |
| 2016-01-05 | $12.24 | $12.96 | $12.00 | $12.54 | $7.95 | 15,785,790 |
| 2016-01-04 | $13.69 | $13.71 | $12.36 | $12.56 | $7.96 | 10,440,740 |
| 2016-01-01 | $13.69 | $13.69 | $13.69 | $13.69 | $8.68 | 0 |
| 2015-12-31 | $13.87 | $13.97 | $13.67 | $13.69 | $8.68 | 11,376,320 |
| 2015-12-30 | $13.86 | $14.00 | $13.74 | $13.82 | $8.76 | 10,816,810 |
| 2015-12-29 | $13.62 | $13.76 | $13.57 | $13.75 | $8.72 | 7,982,410 |
| 2015-12-28 | $13.77 | $14.07 | $13.51 | $13.55 | $8.59 | 18,160,250 |
| 2015-12-25 | $13.58 | $13.77 | $13.58 | $13.71 | $8.69 | 9,233,200 |
| 2015-12-24 | $13.84 | $13.89 | $13.41 | $13.58 | $8.61 | 12,026,380 |
| 2015-12-23 | $14.00 | $14.20 | $13.75 | $13.77 | $8.73 | 25,095,560 |
| 2015-12-22 | $13.55 | $13.93 | $13.44 | $13.89 | $8.80 | 20,506,510 |
| 2015-12-21 | $13.35 | $13.55 | $13.31 | $13.50 | $8.56 | 13,979,970 |
| 2015-12-18 | $13.51 | $13.62 | $13.35 | $13.39 | $8.49 | 13,172,430 |
| 2015-12-17 | $13.21 | $13.55 | $13.21 | $13.50 | $8.56 | 17,359,240 |
| 2015-12-16 | $13.30 | $13.30 | $13.16 | $13.18 | $8.35 | 10,049,460 |
| 2015-12-15 | $13.21 | $13.35 | $13.12 | $13.21 | $8.37 | 10,806,540 |
| 2015-12-14 | $12.94 | $13.27 | $12.94 | $13.20 | $8.37 | 9,138,700 |
| 2015-12-11 | $12.90 | $13.07 | $12.88 | $12.93 | $8.20 | 8,727,630 |
| 2015-12-10 | $12.89 | $13.45 | $12.83 | $13.02 | $8.25 | 14,773,520 |
| 2015-12-09 | $12.90 | $13.04 | $12.82 | $12.85 | $8.15 | 9,078,800 |
| 2015-12-08 | $13.45 | $13.45 | $12.88 | $12.97 | $8.22 | 14,773,670 |
| 2015-12-07 | $13.30 | $13.60 | $13.30 | $13.50 | $8.56 | 12,141,890 |
| 2015-12-04 | $13.39 | $13.44 | $13.25 | $13.29 | $8.42 | 13,380,120 |
| 2015-12-03 | $13.27 | $13.49 | $13.22 | $13.47 | $8.54 | 11,734,570 |
| 2015-12-02 | $13.30 | $13.38 | $12.85 | $13.30 | $8.43 | 14,709,700 |
| 2015-12-01 | $13.07 | $13.52 | $12.95 | $13.30 | $8.43 | 16,013,800 |
| 2015-11-30 | $13.43 | $13.52 | $12.41 | $13.05 | $8.27 | 22,022,500 |
| 2015-11-27 | $14.65 | $14.68 | $13.26 | $13.39 | $8.49 | 32,331,870 |
| 2015-11-26 | $14.80 | $15.00 | $14.70 | $14.73 | $9.34 | 21,923,520 |
| 2015-11-25 | $14.58 | $14.76 | $14.48 | $14.75 | $9.35 | 17,384,320 |
| 2015-11-24 | $14.60 | $14.67 | $14.37 | $14.57 | $9.24 | 15,842,980 |
| 2015-11-23 | $14.74 | $14.90 | $14.55 | $14.60 | $9.25 | 19,487,030 |
| 2015-11-20 | $14.82 | $14.95 | $14.67 | $14.74 | $9.34 | 21,535,650 |
| 2015-11-19 | $14.67 | $14.87 | $14.45 | $14.80 | $9.38 | 23,012,090 |
| 2015-11-18 | $15.05 | $15.48 | $14.58 | $14.66 | $9.29 | 35,777,160 |
| 2015-11-17 | $15.39 | $15.66 | $15.10 | $15.13 | $9.59 | 50,896,940 |
| 2015-11-16 | $14.95 | $15.25 | $14.72 | $15.21 | $9.64 | 39,252,960 |
| 2015-11-13 | $14.59 | $15.49 | $14.45 | $15.21 | $9.64 | 67,583,850 |
| 2015-11-12 | $14.85 | $14.96 | $14.56 | $14.68 | $9.31 | 29,698,230 |
| 2015-11-11 | $14.64 | $15.10 | $14.50 | $14.95 | $9.48 | 41,886,290 |
| 2015-11-10 | $14.75 | $14.84 | $14.42 | $14.65 | $9.29 | 31,845,690 |
| 2015-11-09 | $14.76 | $14.95 | $14.41 | $14.79 | $9.38 | 38,515,860 |
| 2015-11-06 | $14.68 | $14.88 | $14.60 | $14.79 | $9.38 | 39,476,130 |
| 2015-11-05 | $14.72 | $15.02 | $14.57 | $14.68 | $9.31 | 48,719,480 |
| 2015-11-04 | $14.28 | $14.98 | $14.28 | $14.85 | $9.41 | 60,343,650 |
| 2015-11-03 | $13.63 | $14.14 | $13.34 | $13.99 | $8.87 | 28,794,750 |
| 2015-11-02 | $13.56 | $14.06 | $13.46 | $13.61 | $8.63 | 18,522,550 |
| 2015-10-30 | $13.88 | $13.99 | $13.53 | $13.74 | $8.71 | 16,477,860 |
| 2015-10-29 | $14.01 | $14.18 | $13.72 | $13.88 | $8.80 | 16,013,670 |
| 2015-10-28 | $14.00 | $14.23 | $13.60 | $13.67 | $8.67 | 21,188,800 |
| 2015-10-27 | $14.11 | $14.22 | $13.53 | $14.12 | $8.95 | 25,071,570 |
| 2015-10-26 | $14.40 | $14.45 | $14.02 | $14.19 | $8.99 | 31,499,250 |
| 2015-10-23 | $13.89 | $14.48 | $13.73 | $14.23 | $9.02 | 37,024,970 |
| 2015-10-22 | $13.50 | $13.99 | $13.37 | $13.84 | $8.77 | 33,407,260 |
| 2015-10-21 | $14.80 | $14.81 | $13.38 | $13.38 | $8.48 | 46,228,710 |
| 2015-10-20 | $14.74 | $15.09 | $14.56 | $14.87 | $9.43 | 40,218,080 |
| 2015-10-19 | $14.83 | $15.45 | $14.56 | $14.70 | $9.32 | 63,898,500 |
| 2015-10-16 | $14.25 | $15.35 | $14.07 | $15.03 | $9.53 | 78,176,170 |
| 2015-10-15 | $13.67 | $14.13 | $13.61 | $14.12 | $8.95 | 34,980,590 |
| 2015-10-14 | $14.03 | $14.20 | $13.69 | $13.70 | $8.68 | 38,497,340 |
| 2015-10-13 | $13.66 | $14.36 | $13.63 | $14.21 | $9.01 | 49,764,600 |
| 2015-10-12 | $13.61 | $14.17 | $13.43 | $13.87 | $8.79 | 62,003,860 |
| 2015-10-09 | $13.34 | $13.61 | $13.31 | $13.45 | $8.53 | 24,237,360 |
| 2015-10-08 | $13.26 | $13.56 | $13.11 | $13.46 | $8.53 | 26,659,920 |
| 2015-10-07 | $12.84 | $12.84 | $12.84 | $12.84 | $8.14 | 0 |
| 2015-10-06 | $12.84 | $12.84 | $12.84 | $12.84 | $8.14 | 0 |
| 2015-10-05 | $12.84 | $12.84 | $12.84 | $12.84 | $8.14 | 0 |
| 2015-10-02 | $12.84 | $12.84 | $12.84 | $12.84 | $8.14 | 0 |
| 2015-10-01 | $12.84 | $12.84 | $12.84 | $12.84 | $8.14 | 0 |
| 2015-09-30 | $13.12 | $13.23 | $12.72 | $12.84 | $8.14 | 15,975,570 |
| 2015-09-29 | $13.00 | $13.45 | $12.85 | $12.99 | $8.23 | 21,935,780 |
| 2015-09-28 | $13.29 | $13.47 | $12.58 | $13.34 | $8.46 | 25,092,860 |
| 2015-09-25 | $13.59 | $14.05 | $13.17 | $13.27 | $8.41 | 51,496,170 |
| 2015-09-24 | $13.80 | $14.00 | $13.32 | $13.80 | $8.75 | 81,581,450 |
| 2015-09-23 | $13.50 | $14.08 | $13.50 | $14.08 | $8.93 | 113,333,110 |
| 2015-09-22 | $12.66 | $13.00 | $12.37 | $12.80 | $8.11 | 31,374,430 |
| 2015-09-21 | $11.91 | $12.69 | $11.83 | $12.59 | $7.98 | 24,146,480 |
| 2015-09-18 | $12.22 | $12.39 | $11.69 | $12.08 | $7.66 | 26,992,230 |
| 2015-09-17 | $12.42 | $13.19 | $12.06 | $12.08 | $7.66 | 41,414,860 |
| 2015-09-16 | $11.44 | $12.44 | $11.35 | $12.44 | $7.89 | 34,732,940 |
| 2015-09-15 | $11.66 | $12.38 | $11.20 | $11.31 | $7.17 | 30,261,710 |
| 2015-09-14 | $13.98 | $13.99 | $12.38 | $12.38 | $7.85 | 59,999,520 |
| 2015-09-11 | $12.43 | $13.76 | $12.43 | $13.76 | $8.72 | 52,344,380 |
| 2015-09-10 | $12.60 | $12.93 | $12.50 | $12.51 | $7.93 | 28,061,300 |
| 2015-09-09 | $13.23 | $13.71 | $12.53 | $13.01 | $8.25 | 72,710,170 |
| 2015-09-08 | $11.60 | $12.85 | $11.40 | $12.85 | $8.15 | 28,653,830 |
| 2015-09-07 | $11.80 | $12.33 | $11.52 | $11.68 | $7.40 | 27,699,970 |
| 2015-09-04 | $11.49 | $11.49 | $11.49 | $11.49 | $7.28 | 0 |
| 2015-09-03 | $11.49 | $11.49 | $11.49 | $11.49 | $7.28 | 0 |
| 2015-09-02 | $10.60 | $11.85 | $10.50 | $11.49 | $7.28 | 28,187,070 |
| 2015-09-01 | $12.20 | $12.23 | $11.20 | $11.21 | $7.11 | 24,306,380 |
| 2015-08-31 | $13.01 | $13.06 | $12.39 | $12.40 | $7.86 | 27,395,270 |
| 2015-08-28 | $12.57 | $13.30 | $12.31 | $13.28 | $8.42 | 36,635,930 |
| 2015-08-27 | $11.70 | $12.23 | $11.27 | $12.20 | $7.73 | 28,226,600 |
| 2015-08-26 | $11.59 | $12.31 | $10.80 | $11.37 | $7.21 | 34,264,440 |
| 2015-08-25 | $11.35 | $11.94 | $11.31 | $11.31 | $7.17 | 26,463,450 |
| 2015-08-24 | $13.00 | $13.50 | $12.57 | $12.57 | $7.97 | 32,423,790 |
| 2015-08-21 | $14.69 | $15.15 | $13.86 | $13.97 | $8.86 | 32,183,640 |
| 2015-08-20 | $15.89 | $16.18 | $14.90 | $15.04 | $9.53 | 32,331,020 |
| 2015-08-19 | $14.50 | $16.69 | $14.15 | $16.32 | $10.35 | 49,785,580 |
| 2015-08-18 | $17.42 | $17.71 | $15.68 | $15.68 | $9.94 | 62,893,720 |
| 2015-08-17 | $16.90 | $17.88 | $16.31 | $17.42 | $11.04 | 65,694,210 |
| 2015-08-14 | $18.05 | $18.17 | $16.81 | $16.92 | $10.73 | 89,450,590 |
| 2015-08-13 | $16.03 | $17.56 | $15.68 | $17.54 | $11.12 | 114,168,610 |
| 2015-08-12 | $14.29 | $15.97 | $14.18 | $15.97 | $10.12 | 90,088,710 |
| 2015-08-11 | $14.68 | $14.87 | $14.32 | $14.52 | $9.20 | 37,146,120 |
| 2015-08-10 | $13.67 | $14.75 | $13.67 | $14.58 | $9.24 | 35,123,530 |
| 2015-08-07 | $13.15 | $13.65 | $13.02 | $13.54 | $8.58 | 29,202,670 |
| 2015-08-06 | $12.70 | $13.14 | $12.51 | $12.87 | $8.16 | 16,274,940 |
| 2015-08-05 | $13.15 | $13.58 | $12.81 | $13.08 | $8.29 | 29,136,730 |
| 2015-08-04 | $12.25 | $13.26 | $12.25 | $13.24 | $8.39 | 25,504,090 |
| 2015-08-03 | $12.98 | $13.00 | $11.89 | $12.14 | $7.70 | 28,368,310 |
| 2015-07-31 | $13.62 | $13.84 | $12.89 | $13.21 | $8.37 | 22,495,990 |
| 2015-07-30 | $14.55 | $14.70 | $13.70 | $13.90 | $8.81 | 32,651,000 |
| 2015-07-29 | $13.75 | $14.59 | $13.26 | $14.54 | $9.22 | 29,735,400 |
| 2015-07-28 | $13.46 | $14.18 | $12.42 | $13.54 | $8.58 | 34,520,950 |
| 2015-07-27 | $14.85 | $15.68 | $13.75 | $13.75 | $8.72 | 42,402,680 |
| 2015-07-24 | $15.99 | $16.20 | $15.06 | $15.28 | $9.69 | 45,713,080 |
| 2015-07-23 | $15.37 | $16.25 | $15.32 | $15.95 | $10.11 | 47,230,040 |
| 2015-07-22 | $14.80 | $15.50 | $14.48 | $15.38 | $9.75 | 46,012,730 |
| 2015-07-21 | $14.81 | $15.66 | $14.60 | $15.01 | $9.51 | 52,926,400 |
| 2015-07-20 | $14.00 | $15.32 | $13.62 | $15.32 | $9.71 | 55,936,340 |
| 2015-07-17 | $13.06 | $14.00 | $13.06 | $13.93 | $8.83 | 28,967,920 |
| 2015-07-16 | $12.47 | $13.45 | $11.56 | $13.02 | $8.25 | 34,316,490 |
| 2015-07-15 | $13.30 | $13.60 | $12.47 | $12.47 | $7.90 | 37,664,420 |
| 2015-07-14 | $13.69 | $14.38 | $13.20 | $13.86 | $8.79 | 67,060,520 |
| 2015-07-13 | $13.08 | $13.08 | $12.58 | $13.08 | $8.29 | 38,376,900 |
| 2015-07-10 | $11.73 | $11.89 | $11.41 | $11.89 | $7.54 | 17,311,850 |
| 2015-07-09 | $9.67 | $10.81 | $9.42 | $10.81 | $6.85 | 35,221,170 |
| 2015-07-08 | $9.83 | $10.52 | $9.83 | $9.83 | $6.23 | 74,734,330 |
| 2015-07-07 | $11.50 | $11.96 | $10.92 | $10.92 | $6.92 | 31,913,410 |
| 2015-07-06 | $13.61 | $13.61 | $11.20 | $12.13 | $7.69 | 56,580,110 |
| 2015-07-03 | $13.10 | $14.18 | $12.22 | $12.37 | $7.84 | 41,050,550 |
| 2015-07-02 | $15.29 | $15.40 | $13.53 | $13.54 | $8.58 | 40,201,820 |
| 2015-07-01 | $16.00 | $16.80 | $14.85 | $15.03 | $9.53 | 43,884,130 |
| 2015-06-30 | $15.20 | $16.51 | $13.67 | $16.31 | $10.34 | 52,101,260 |
| 2015-06-29 | $17.00 | $17.35 | $14.92 | $15.02 | $9.52 | 57,237,350 |
| 2015-06-26 | $17.78 | $18.20 | $16.58 | $16.58 | $10.51 | 45,663,780 |
| 2015-06-25 | $20.09 | $20.09 | $18.17 | $18.42 | $11.68 | 50,366,220 |
| 2015-06-24 | $19.48 | $20.29 | $18.78 | $20.19 | $12.80 | 55,663,650 |
| 2015-06-23 | $19.00 | $19.50 | $17.53 | $19.29 | $12.23 | 45,899,240 |
| 2015-06-22 | $19.48 | $19.48 | $19.48 | $19.48 | $12.35 | 0 |
| 2015-06-19 | $20.84 | $21.40 | $19.48 | $19.48 | $12.35 | 34,439,880 |
| 2015-06-18 | $22.39 | $23.25 | $21.50 | $21.64 | $13.72 | 44,558,460 |
| 2015-06-17 | $22.30 | $22.58 | $21.09 | $22.42 | $14.21 | 43,591,920 |
| 2015-06-16 | $22.28 | $23.19 | $21.66 | $22.60 | $14.33 | 62,330,660 |
| 2015-06-15 | $24.00 | $24.00 | $22.66 | $22.82 | $14.47 | 79,404,410 |
| 2015-06-12 | $25.88 | $26.95 | $24.00 | $24.50 | $15.53 | 138,499,670 |
| 2015-06-11 | $23.70 | $24.83 | $23.00 | $24.83 | $15.74 | 92,904,010 |
| 2015-06-10 | $20.88 | $22.57 | $20.30 | $22.57 | $14.31 | 55,177,280 |
| 2015-06-09 | $20.22 | $21.40 | $20.01 | $20.52 | $13.01 | 72,431,310 |
| 2015-06-08 | $19.00 | $20.15 | $18.71 | $20.12 | $12.75 | 75,391,250 |
| 2015-06-05 | $18.66 | $18.80 | $17.96 | $18.53 | $11.75 | 41,820,610 |
| 2015-06-04 | $18.97 | $18.98 | $17.21 | $18.26 | $11.57 | 36,225,220 |
| 2015-06-03 | $20.00 | $20.00 | $18.38 | $19.01 | $11.95 | 58,937,880 |
| 2015-06-02 | $18.46 | $19.95 | $18.30 | $19.83 | $12.47 | 63,125,960 |
| 2015-06-01 | $17.90 | $18.50 | $17.72 | $18.48 | $11.62 | 45,694,960 |
| 2015-05-29 | $17.92 | $18.50 | $16.66 | $17.72 | $11.14 | 52,647,940 |
| 2015-05-28 | $18.58 | $19.88 | $17.20 | $17.96 | $11.29 | 73,589,360 |
| 2015-05-27 | $18.25 | $18.69 | $17.80 | $18.54 | $11.66 | 57,915,840 |
| 2015-05-26 | $18.17 | $18.84 | $17.50 | $18.23 | $11.46 | 58,724,760 |
| 2015-05-25 | $17.35 | $18.06 | $17.35 | $17.91 | $11.26 | 49,686,550 |
| 2015-05-22 | $16.99 | $17.35 | $16.51 | $17.34 | $10.90 | 56,942,440 |
| 2015-05-21 | $16.32 | $16.75 | $16.26 | $16.70 | $10.50 | 36,905,040 |
| 2015-05-20 | $16.38 | $16.94 | $16.17 | $16.26 | $10.22 | 42,012,090 |
| 2015-05-19 | $15.95 | $16.38 | $15.69 | $16.17 | $10.17 | 29,315,980 |
| 2015-05-18 | $15.42 | $15.99 | $15.17 | $15.88 | $9.98 | 24,128,270 |
| 2015-05-15 | $15.91 | $15.98 | $15.26 | $15.51 | $9.75 | 26,182,950 |
| 2015-05-14 | $16.25 | $16.27 | $15.89 | $15.98 | $10.05 | 26,334,620 |
| 2015-05-13 | $16.36 | $16.70 | $15.88 | $16.30 | $10.25 | 29,462,980 |
| 2015-05-12 | $15.76 | $16.55 | $15.61 | $16.35 | $10.28 | 36,319,690 |
| 2015-05-11 | $15.34 | $15.70 | $15.34 | $15.69 | $9.86 | 27,204,380 |
| 2015-05-08 | $14.94 | $15.14 | $14.70 | $15.13 | $9.51 | 22,643,840 |
| 2015-05-07 | $15.30 | $15.30 | $14.61 | $14.66 | $9.22 | 25,493,460 |
| 2015-05-06 | $15.88 | $16.10 | $15.18 | $15.31 | $9.63 | 26,234,370 |
| 2015-05-05 | $16.62 | $16.62 | $15.57 | $16.02 | $10.07 | 37,518,780 |
| 2015-05-04 | $16.81 | $16.84 | $16.50 | $16.66 | $10.47 | 20,455,670 |
Shanghai Pudong Road and Bridge CompanyLtd (600284) News Headlines
Recent Shanghai Pudong Road and Bridge CompanyLtd (600284) News
Similar Companies to Shanghai Pudong Road and Bridge CompanyLtd (600284) 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 | -- | -- | -- |