Zhejiang WHWH Industry Company Ltd (600576) Exchange: SHG
Data as of July 10, 2025
$8.07 ($0.22) 2.80%
Zhejiang WHWH Industry Company Ltd - Daily Information
Click for more stock information on Zhejiang WHWH Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.89 |
| Previous Close | $8.07 |
| High | $8.11 |
| Low | $7.86 |
| Adjusted Open | $7.89 |
| Previous Adjusted Close | $8.07 |
| Adjusted High | $8.11 |
| Adjusted Low | $7.86 |
About Zhejiang WHWH Industry Company Ltd (600576)
Zhejiang WHWH Industry Co., Ltd. is principally engaged in property development business. The Company also involves in the mining and processing operations, value-added telecommunications services and sales of iron powder. It operates its businesses primarily in domestic market.
Invest in Zhejiang WHWH Industry Company Ltd (600576)
Historical Stock Data for Zhejiang WHWH Industry Company Ltd (600576)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $7.89 | $8.11 | $7.86 | $8.07 | $8.07 | 25,250,250 |
| 2025-06-27 | $7.78 | $7.92 | $7.72 | $7.85 | $7.85 | 22,355,770 |
| 2025-06-26 | $8.05 | $8.09 | $7.70 | $7.89 | $7.89 | 38,665,560 |
| 2025-06-25 | $7.98 | $8.04 | $7.72 | $7.98 | $7.98 | 27,520,900 |
| 2025-06-24 | $7.79 | $8.01 | $7.79 | $8.00 | $8.00 | 18,196,300 |
| 2025-06-23 | $7.67 | $7.82 | $7.65 | $7.81 | $7.81 | 17,642,000 |
| 2025-06-20 | $8.37 | $8.41 | $7.80 | $7.84 | $7.84 | 34,080,600 |
| 2025-06-19 | $8.19 | $8.58 | $8.15 | $8.32 | $8.32 | 27,938,300 |
| 2025-06-18 | $8.15 | $8.35 | $7.96 | $8.25 | $8.25 | 24,874,600 |
| 2025-06-17 | $8.62 | $8.67 | $8.12 | $8.15 | $8.15 | 34,882,700 |
| 2025-06-13 | $8.90 | $8.90 | $8.47 | $8.60 | $8.60 | 30,873,750 |
| 2025-06-12 | $9.40 | $9.45 | $8.77 | $9.03 | $9.03 | 37,979,620 |
| 2025-06-11 | $9.52 | $9.60 | $9.39 | $9.45 | $9.45 | 12,244,400 |
| 2025-06-10 | $9.60 | $9.68 | $9.36 | $9.51 | $9.51 | 18,243,600 |
| 2025-06-09 | $10.23 | $10.23 | $9.55 | $9.71 | $9.71 | 31,857,390 |
| 2025-06-06 | $10.74 | $10.82 | $10.16 | $10.23 | $10.23 | 13,892,300 |
| 2025-06-05 | $10.54 | $10.80 | $10.54 | $10.75 | $10.75 | 10,539,840 |
| 2025-06-04 | $10.40 | $10.67 | $10.35 | $10.62 | $10.62 | 8,121,720 |
| 2025-06-03 | $10.18 | $10.58 | $10.18 | $10.47 | $10.47 | 10,557,520 |
| 2025-05-30 | $10.06 | $10.47 | $10.04 | $10.17 | $10.17 | 9,862,510 |
| 2025-05-29 | $10.09 | $10.20 | $9.93 | $10.13 | $10.13 | 6,208,400 |
| 2025-05-28 | $10.20 | $10.30 | $10.00 | $10.10 | $10.10 | 5,050,740 |
| 2025-05-27 | $10.20 | $10.53 | $10.08 | $10.21 | $10.21 | 9,111,140 |
| 2025-05-26 | $10.28 | $10.63 | $10.18 | $10.26 | $10.26 | 8,737,500 |
| 2025-05-23 | $10.38 | $10.42 | $10.26 | $10.33 | $10.33 | 6,396,400 |
| 2025-05-22 | $10.42 | $10.55 | $10.24 | $10.39 | $10.39 | 7,804,650 |
| 2025-05-21 | $10.66 | $10.73 | $10.38 | $10.42 | $10.42 | 8,097,880 |
| 2025-05-20 | $10.26 | $10.65 | $10.20 | $10.55 | $10.55 | 14,478,810 |
| 2025-05-19 | $9.94 | $10.50 | $9.86 | $10.29 | $10.29 | 17,258,230 |
| 2025-05-16 | $9.69 | $10.08 | $9.64 | $9.95 | $9.95 | 10,251,490 |
| 2025-05-15 | $9.80 | $9.81 | $9.66 | $9.73 | $9.73 | 4,502,160 |
| 2025-05-14 | $10.00 | $10.00 | $9.72 | $9.82 | $9.82 | 8,342,430 |
| 2025-05-13 | $10.11 | $10.15 | $9.93 | $9.99 | $9.99 | 8,243,710 |
| 2025-05-12 | $9.70 | $10.16 | $9.65 | $10.09 | $10.09 | 13,640,930 |
| 2025-05-09 | $9.63 | $9.78 | $9.55 | $9.68 | $9.68 | 7,120,500 |
| 2025-05-08 | $9.55 | $9.80 | $9.36 | $9.68 | $9.68 | 15,640,270 |
| 2025-05-07 | $9.58 | $9.75 | $9.51 | $9.61 | $9.61 | 9,465,240 |
| 2025-05-06 | $9.67 | $9.84 | $9.36 | $9.51 | $9.51 | 15,935,790 |
| 2025-04-30 | $9.98 | $9.98 | $9.55 | $9.64 | $9.64 | 12,900,590 |
| 2025-04-29 | $9.81 | $10.10 | $9.65 | $9.97 | $9.97 | 10,846,900 |
| 2025-04-28 | $10.02 | $10.08 | $9.70 | $9.86 | $9.86 | 10,466,780 |
| 2025-04-25 | $9.83 | $10.12 | $9.81 | $10.00 | $10.00 | 10,603,620 |
| 2025-04-24 | $9.70 | $10.08 | $9.70 | $9.89 | $9.89 | 17,528,610 |
| 2025-04-23 | $9.52 | $9.98 | $9.52 | $9.72 | $9.72 | 13,537,290 |
| 2025-04-22 | $10.10 | $10.15 | $9.50 | $9.50 | $9.50 | 16,789,000 |
| 2025-04-21 | $9.95 | $10.14 | $9.81 | $9.98 | $9.98 | 10,401,690 |
| 2025-04-18 | $10.35 | $10.46 | $9.78 | $9.98 | $9.98 | 15,057,450 |
| 2025-04-17 | $9.68 | $10.35 | $9.66 | $10.13 | $10.13 | 17,455,120 |
| 2025-04-16 | $9.82 | $9.92 | $9.58 | $9.78 | $9.78 | 9,673,890 |
| 2025-04-15 | $9.97 | $9.97 | $9.59 | $9.81 | $9.81 | 9,476,700 |
| 2025-04-14 | $9.80 | $9.95 | $9.56 | $9.82 | $9.82 | 12,413,720 |
| 2025-04-11 | $9.58 | $9.70 | $9.49 | $9.64 | $9.64 | 9,144,830 |
| 2025-04-10 | $9.25 | $9.70 | $9.10 | $9.62 | $9.62 | 18,299,110 |
| 2025-04-09 | $8.70 | $9.26 | $8.25 | $9.26 | $9.26 | 16,413,110 |
| 2025-04-08 | $8.80 | $9.12 | $8.62 | $8.88 | $8.88 | 13,587,200 |
| 2025-04-07 | $8.69 | $9.23 | $8.18 | $8.69 | $8.69 | 19,824,910 |
| 2025-04-03 | $8.92 | $9.34 | $8.92 | $9.06 | $9.06 | 9,417,990 |
| 2025-04-02 | $9.05 | $9.26 | $8.95 | $9.17 | $9.17 | 9,797,740 |
| 2025-04-01 | $9.00 | $9.39 | $8.90 | $9.18 | $9.18 | 13,505,400 |
| 2025-03-31 | $9.32 | $9.46 | $8.79 | $9.15 | $9.15 | 19,178,330 |
| 2025-03-28 | $9.14 | $9.33 | $9.07 | $9.10 | $9.10 | 7,112,860 |
| 2025-03-27 | $9.20 | $9.35 | $9.13 | $9.18 | $9.18 | 8,011,700 |
| 2025-03-26 | $8.80 | $9.32 | $8.68 | $9.18 | $9.18 | 16,133,480 |
| 2025-03-25 | $9.41 | $9.58 | $8.92 | $9.13 | $9.13 | 24,415,640 |
| 2025-03-24 | $9.30 | $10.12 | $9.22 | $9.70 | $9.70 | 35,369,940 |
| 2025-03-21 | $9.18 | $9.42 | $9.10 | $9.20 | $9.20 | 8,867,500 |
| 2025-03-20 | $8.99 | $9.35 | $8.96 | $9.19 | $9.19 | 10,879,510 |
| 2025-03-19 | $9.22 | $9.35 | $8.90 | $9.02 | $9.02 | 11,434,330 |
| 2025-03-18 | $9.19 | $9.35 | $9.11 | $9.29 | $9.29 | 12,894,700 |
| 2025-03-17 | $9.53 | $9.70 | $9.15 | $9.20 | $9.20 | 12,464,760 |
| 2025-03-14 | $9.53 | $9.59 | $9.26 | $9.48 | $9.48 | 10,996,570 |
| 2025-03-13 | $9.46 | $9.54 | $9.30 | $9.49 | $9.49 | 9,578,340 |
| 2025-03-12 | $9.75 | $9.95 | $9.46 | $9.46 | $9.46 | 13,504,800 |
| 2025-03-11 | $9.22 | $9.85 | $9.13 | $9.75 | $9.75 | 17,227,620 |
| 2025-03-10 | $9.21 | $9.35 | $9.03 | $9.31 | $9.31 | 10,117,920 |
| 2025-03-07 | $9.20 | $9.40 | $9.09 | $9.27 | $9.27 | 10,626,750 |
| 2025-03-06 | $9.04 | $9.32 | $8.94 | $9.28 | $9.28 | 12,699,910 |
| 2025-03-05 | $9.20 | $9.29 | $8.82 | $9.07 | $9.07 | 17,017,080 |
| 2025-03-04 | $9.28 | $9.33 | $8.92 | $9.28 | $9.28 | 15,219,940 |
| 2025-03-03 | $8.78 | $9.65 | $8.71 | $9.34 | $9.34 | 27,550,210 |
| 2025-02-28 | $8.95 | $9.15 | $8.80 | $8.81 | $8.81 | 20,234,380 |
| 2025-02-27 | $8.50 | $9.09 | $8.40 | $8.96 | $8.96 | 28,281,960 |
| 2025-02-26 | $8.40 | $8.55 | $8.28 | $8.42 | $8.42 | 11,440,660 |
| 2025-02-25 | $8.45 | $8.63 | $8.28 | $8.36 | $8.36 | 16,502,090 |
| 2025-02-24 | $8.02 | $8.68 | $7.89 | $8.49 | $8.49 | 28,771,510 |
| 2025-02-20 | $8.03 | $8.38 | $7.97 | $8.31 | $8.31 | 20,433,070 |
| 2025-02-19 | $8.03 | $8.18 | $7.96 | $8.04 | $8.04 | 15,786,510 |
| 2025-02-18 | $8.03 | $8.12 | $7.92 | $8.00 | $8.00 | 14,496,890 |
| 2025-02-17 | $7.91 | $8.13 | $7.61 | $8.09 | $8.09 | 19,823,550 |
| 2025-02-14 | $7.94 | $8.05 | $7.76 | $7.98 | $7.98 | 16,719,330 |
| 2025-02-13 | $8.09 | $8.18 | $7.79 | $7.95 | $7.95 | 16,214,210 |
| 2025-02-12 | $7.66 | $8.04 | $7.64 | $7.90 | $7.90 | 18,719,710 |
| 2025-02-11 | $7.60 | $7.98 | $7.60 | $7.70 | $7.70 | 18,723,400 |
| 2025-02-10 | $7.45 | $7.70 | $7.38 | $7.64 | $7.64 | 13,513,900 |
| 2025-02-07 | $7.51 | $7.65 | $7.24 | $7.44 | $7.44 | 15,477,600 |
| 2025-02-06 | $7.37 | $7.75 | $7.35 | $7.52 | $7.52 | 12,930,140 |
| 2025-02-05 | $7.78 | $7.82 | $7.32 | $7.40 | $7.40 | 14,915,800 |
| 2025-01-27 | $7.82 | $7.92 | $7.71 | $7.76 | $7.76 | 7,546,760 |
| 2025-01-24 | $7.76 | $7.83 | $7.59 | $7.82 | $7.82 | 12,325,930 |
| 2025-01-23 | $7.82 | $7.98 | $7.74 | $7.76 | $7.76 | 11,335,800 |
| 2025-01-22 | $7.82 | $7.92 | $7.73 | $7.78 | $7.78 | 9,744,800 |
| 2025-01-21 | $8.00 | $8.07 | $7.78 | $7.87 | $7.87 | 19,878,820 |
| 2025-01-20 | $8.13 | $8.47 | $7.94 | $8.06 | $8.06 | 23,969,350 |
| 2025-01-17 | $7.88 | $8.19 | $7.80 | $8.18 | $8.18 | 25,016,180 |
| 2025-01-16 | $7.75 | $8.15 | $7.75 | $7.92 | $7.92 | 21,431,370 |
| 2025-01-15 | $7.80 | $8.09 | $7.70 | $7.77 | $7.77 | 23,270,700 |
| 2025-01-14 | $8.00 | $8.09 | $7.70 | $7.92 | $7.92 | 32,197,460 |
| 2025-01-13 | $7.16 | $7.59 | $7.02 | $7.50 | $7.50 | 19,249,380 |
| 2025-01-09 | $7.17 | $7.34 | $7.06 | $7.15 | $7.15 | 14,860,420 |
| 2025-01-08 | $6.94 | $7.30 | $6.87 | $7.26 | $7.26 | 20,822,330 |
| 2025-01-07 | $7.03 | $7.55 | $6.96 | $7.03 | $7.03 | 34,329,090 |
| 2025-01-06 | $6.65 | $7.05 | $6.60 | $7.00 | $7.00 | 15,903,420 |
| 2025-01-03 | $7.02 | $7.02 | $6.62 | $6.72 | $6.72 | 19,703,600 |
| 2025-01-02 | $6.91 | $7.43 | $6.78 | $7.03 | $7.03 | 27,984,510 |
| 2024-12-31 | $6.75 | $7.03 | $6.73 | $6.89 | $6.89 | 16,485,600 |
| 2024-12-30 | $7.18 | $7.19 | $6.69 | $6.74 | $6.74 | 17,985,410 |
| 2024-12-27 | $6.94 | $7.19 | $6.90 | $7.08 | $7.08 | 9,787,110 |
| 2024-12-26 | $6.93 | $7.15 | $6.85 | $6.92 | $6.92 | 10,755,190 |
| 2024-12-25 | $7.23 | $7.25 | $6.83 | $6.94 | $6.94 | 14,825,340 |
| 2024-12-24 | $7.21 | $7.32 | $7.10 | $7.24 | $7.24 | 12,707,540 |
| 2024-12-23 | $7.64 | $7.70 | $7.13 | $7.21 | $7.21 | 18,755,110 |
| 2024-12-20 | $7.38 | $7.55 | $7.32 | $7.42 | $7.42 | 12,508,920 |
| 2024-12-19 | $7.55 | $7.63 | $7.18 | $7.40 | $7.40 | 21,455,450 |
| 2024-12-18 | $7.59 | $7.70 | $7.40 | $7.63 | $7.63 | 16,442,550 |
| 2024-12-17 | $7.96 | $7.96 | $7.60 | $7.64 | $7.64 | 31,098,620 |
| 2024-12-16 | $8.05 | $8.83 | $7.79 | $8.21 | $8.21 | 55,361,970 |
| 2024-12-13 | $7.89 | $8.16 | $7.72 | $8.03 | $8.03 | 34,303,500 |
| 2024-12-12 | $7.92 | $8.09 | $7.81 | $8.01 | $8.01 | 32,344,530 |
| 2024-12-11 | $7.83 | $8.05 | $7.78 | $7.95 | $7.95 | 32,951,480 |
| 2024-12-10 | $7.61 | $7.98 | $7.58 | $7.95 | $7.95 | 46,086,940 |
| 2024-12-09 | $7.72 | $7.73 | $7.26 | $7.39 | $7.39 | 27,192,400 |
| 2024-12-06 | $7.61 | $7.83 | $7.56 | $7.71 | $7.71 | 19,629,180 |
| 2024-12-05 | $7.51 | $8.08 | $7.51 | $7.74 | $7.74 | 31,099,080 |
| 2024-12-04 | $7.68 | $7.86 | $7.41 | $7.50 | $7.50 | 27,782,860 |
| 2024-12-03 | $7.46 | $7.90 | $7.46 | $7.77 | $7.77 | 38,706,350 |
| 2024-12-02 | $7.46 | $7.70 | $7.25 | $7.57 | $7.57 | 50,130,130 |
| 2024-11-29 | $7.33 | $7.78 | $7.07 | $7.63 | $7.63 | 63,474,850 |
| 2024-11-28 | $7.20 | $7.85 | $6.95 | $7.33 | $7.33 | 95,722,070 |
| 2024-11-27 | $6.60 | $7.24 | $6.53 | $7.24 | $7.24 | 82,119,720 |
| 2024-11-26 | $6.73 | $6.82 | $6.55 | $6.58 | $6.58 | 41,204,890 |
| 2024-11-25 | $6.35 | $6.90 | $6.35 | $6.84 | $6.84 | 62,241,150 |
| 2024-11-22 | $6.30 | $6.64 | $6.25 | $6.27 | $6.27 | 35,521,000 |
| 2024-11-21 | $6.19 | $6.48 | $6.12 | $6.33 | $6.33 | 25,763,900 |
| 2024-11-20 | $6.02 | $6.30 | $5.96 | $6.21 | $6.21 | 16,098,320 |
| 2024-11-19 | $5.98 | $6.08 | $5.83 | $6.08 | $6.08 | 14,522,600 |
| 2024-11-18 | $6.19 | $6.24 | $5.86 | $5.94 | $5.94 | 19,482,700 |
| 2024-11-15 | $6.20 | $6.43 | $6.13 | $6.15 | $6.15 | 17,640,730 |
| 2024-11-14 | $6.46 | $6.48 | $6.18 | $6.20 | $6.20 | 21,674,900 |
| 2024-11-13 | $6.52 | $6.80 | $6.30 | $6.50 | $6.50 | 42,150,890 |
| 2024-11-12 | $7.10 | $7.10 | $6.39 | $6.45 | $6.45 | 63,732,130 |
| 2024-11-11 | $6.40 | $7.10 | $6.40 | $7.10 | $7.10 | 67,533,990 |
| 2024-11-08 | $6.62 | $6.72 | $6.37 | $6.45 | $6.45 | 30,368,150 |
| 2024-11-07 | $6.47 | $6.65 | $6.22 | $6.50 | $6.50 | 37,106,890 |
| 2024-11-06 | $6.11 | $6.68 | $6.06 | $6.55 | $6.55 | 55,634,200 |
| 2024-11-05 | $5.68 | $6.22 | $5.59 | $6.08 | $6.08 | 52,213,850 |
| 2024-11-04 | $5.28 | $5.67 | $5.20 | $5.65 | $5.65 | 34,549,830 |
| 2024-11-01 | $5.37 | $5.37 | $5.17 | $5.23 | $5.23 | 17,224,200 |
| 2024-10-31 | $5.36 | $5.45 | $5.25 | $5.39 | $5.39 | 15,630,140 |
| 2024-10-30 | $5.46 | $5.46 | $5.27 | $5.36 | $5.36 | 22,575,300 |
| 2024-10-29 | $5.78 | $5.88 | $5.53 | $5.54 | $5.54 | 24,997,220 |
| 2024-10-28 | $5.58 | $5.75 | $5.55 | $5.72 | $5.72 | 23,462,080 |
| 2024-10-25 | $5.34 | $5.55 | $5.33 | $5.52 | $5.52 | 27,963,910 |
| 2024-10-24 | $5.31 | $5.50 | $5.22 | $5.34 | $5.34 | 21,413,800 |
| 2024-10-23 | $5.33 | $5.40 | $5.20 | $5.32 | $5.32 | 24,981,820 |
| 2024-10-22 | $5.22 | $5.48 | $5.19 | $5.32 | $5.32 | 31,274,420 |
| 2024-10-21 | $5.12 | $5.42 | $5.12 | $5.28 | $5.28 | 44,511,610 |
| 2024-10-18 | $5.42 | $5.55 | $5.34 | $5.48 | $5.48 | 18,507,420 |
| 2024-10-17 | $5.44 | $5.59 | $5.41 | $5.43 | $5.43 | 19,890,380 |
| 2024-10-16 | $5.24 | $5.45 | $5.23 | $5.44 | $5.44 | 17,751,960 |
| 2024-10-15 | $5.44 | $5.58 | $5.32 | $5.34 | $5.34 | 15,288,940 |
| 2024-10-14 | $5.41 | $5.64 | $5.31 | $5.48 | $5.48 | 19,970,560 |
| 2024-10-11 | $5.50 | $5.55 | $5.31 | $5.37 | $5.37 | 19,363,950 |
| 2024-10-10 | $5.43 | $5.65 | $5.34 | $5.54 | $5.54 | 28,329,790 |
| 2024-10-09 | $5.91 | $5.91 | $5.47 | $5.47 | $5.47 | 42,216,400 |
| 2024-10-08 | $6.57 | $6.58 | $5.75 | $6.08 | $6.08 | 76,403,450 |
| 2024-09-30 | $5.58 | $5.98 | $5.48 | $5.98 | $5.98 | 80,575,900 |
| 2024-09-27 | $5.52 | $5.66 | $5.27 | $5.44 | $5.44 | 58,117,370 |
| 2024-09-26 | $5.20 | $5.45 | $5.17 | $5.44 | $5.44 | 53,028,140 |
| 2024-09-25 | $5.07 | $5.28 | $5.02 | $5.18 | $5.18 | 54,649,900 |
| 2024-09-24 | $4.69 | $5.17 | $4.69 | $5.14 | $5.14 | 56,480,480 |
| 2024-09-23 | $4.73 | $4.84 | $4.65 | $4.70 | $4.70 | 19,694,300 |
| 2024-09-20 | $4.88 | $4.90 | $4.72 | $4.76 | $4.76 | 24,709,410 |
| 2024-09-19 | $4.90 | $5.00 | $4.81 | $4.93 | $4.93 | 39,316,030 |
| 2024-09-18 | $4.75 | $4.88 | $4.53 | $4.88 | $4.88 | 30,379,080 |
| 2024-09-13 | $4.83 | $4.89 | $4.67 | $4.67 | $4.67 | 26,837,580 |
| 2024-09-12 | $4.90 | $4.97 | $4.80 | $4.82 | $4.82 | 30,638,600 |
| 2024-09-11 | $4.95 | $5.11 | $4.90 | $4.92 | $4.92 | 37,412,050 |
| 2024-09-10 | $5.40 | $5.45 | $5.00 | $5.00 | $5.00 | 58,062,450 |
| 2024-09-09 | $5.24 | $5.81 | $5.18 | $5.56 | $5.56 | 79,601,570 |
| 2024-09-06 | $4.98 | $5.49 | $4.90 | $5.28 | $5.28 | 64,600,170 |
| 2024-09-05 | $4.88 | $5.12 | $4.85 | $4.99 | $4.99 | 35,063,660 |
| 2024-09-04 | $4.84 | $4.98 | $4.78 | $4.84 | $4.84 | 27,805,180 |
| 2024-09-03 | $4.77 | $5.02 | $4.76 | $4.85 | $4.85 | 32,982,050 |
| 2024-09-02 | $4.73 | $5.05 | $4.69 | $4.73 | $4.73 | 37,283,800 |
| 2024-08-30 | $4.48 | $4.86 | $4.47 | $4.72 | $4.72 | 33,832,650 |
| 2024-08-29 | $4.46 | $4.54 | $4.32 | $4.48 | $4.48 | 24,841,100 |
| 2024-08-28 | $4.20 | $4.54 | $4.20 | $4.54 | $4.54 | 12,025,780 |
| 2024-08-27 | $4.22 | $4.28 | $4.12 | $4.13 | $4.13 | 13,204,100 |
| 2024-08-26 | $4.36 | $4.38 | $4.18 | $4.28 | $4.28 | 17,576,900 |
| 2024-08-23 | $4.51 | $4.57 | $4.30 | $4.41 | $4.41 | 21,467,800 |
| 2024-08-22 | $4.74 | $4.75 | $4.52 | $4.54 | $4.54 | 23,025,600 |
| 2024-08-21 | $4.71 | $4.88 | $4.71 | $4.73 | $4.73 | 21,874,740 |
| 2024-08-20 | $4.83 | $4.83 | $4.67 | $4.78 | $4.78 | 25,512,300 |
| 2024-08-19 | $4.88 | $4.97 | $4.73 | $4.84 | $4.84 | 34,130,600 |
| 2024-08-16 | $4.99 | $5.13 | $4.91 | $4.96 | $4.96 | 64,823,960 |
| 2024-08-15 | $4.35 | $4.87 | $4.31 | $4.87 | $4.87 | 39,434,770 |
| 2024-08-14 | $4.29 | $4.52 | $4.22 | $4.43 | $4.43 | 30,266,100 |
| 2024-08-13 | $4.66 | $4.89 | $4.28 | $4.40 | $4.40 | 40,514,270 |
| 2024-08-12 | $4.76 | $4.84 | $4.53 | $4.62 | $4.62 | 36,616,390 |
| 2024-08-09 | $4.70 | $5.13 | $4.54 | $4.88 | $4.88 | 56,346,260 |
| 2024-08-08 | $4.41 | $5.13 | $4.41 | $4.72 | $4.72 | 56,832,780 |
| 2024-08-07 | $4.84 | $5.19 | $4.66 | $4.90 | $4.90 | 75,292,650 |
| 2024-08-06 | $4.83 | $4.84 | $4.46 | $4.84 | $4.84 | 58,198,820 |
| 2024-08-05 | $4.11 | $4.40 | $4.03 | $4.40 | $4.40 | 12,363,910 |
| 2024-08-02 | $4.00 | $4.12 | $3.99 | $4.00 | $4.00 | 6,304,700 |
| 2024-08-01 | $4.07 | $4.09 | $4.00 | $4.03 | $4.03 | 6,486,100 |
| 2024-07-31 | $3.90 | $4.09 | $3.89 | $4.07 | $4.07 | 9,108,110 |
| 2024-07-30 | $3.85 | $3.91 | $3.79 | $3.88 | $3.88 | 5,635,000 |
| 2024-07-29 | $3.88 | $3.90 | $3.74 | $3.84 | $3.84 | 7,373,700 |
| 2024-07-26 | $3.76 | $3.88 | $3.76 | $3.87 | $3.87 | 8,042,200 |
| 2024-07-25 | $3.65 | $3.79 | $3.59 | $3.77 | $3.77 | 13,070,320 |
| 2024-07-24 | $3.94 | $3.94 | $3.65 | $3.68 | $3.68 | 24,426,050 |
| 2024-07-23 | $4.06 | $4.10 | $3.94 | $3.94 | $3.94 | 8,820,250 |
| 2024-07-22 | $4.14 | $4.17 | $4.04 | $4.06 | $4.06 | 7,905,700 |
| 2024-07-19 | $4.16 | $4.18 | $4.10 | $4.14 | $4.14 | 4,300,000 |
| 2024-07-18 | $4.12 | $4.23 | $4.05 | $4.18 | $4.18 | 6,253,900 |
| 2024-07-17 | $4.18 | $4.24 | $4.13 | $4.15 | $4.15 | 4,435,990 |
| 2024-07-16 | $4.15 | $4.20 | $4.12 | $4.17 | $4.17 | 4,048,640 |
| 2024-07-15 | $4.26 | $4.28 | $4.15 | $4.15 | $4.15 | 5,787,250 |
| 2024-07-12 | $4.39 | $4.47 | $4.27 | $4.29 | $4.29 | 6,483,700 |
| 2024-07-11 | $4.27 | $4.38 | $4.27 | $4.38 | $4.38 | 6,466,000 |
| 2024-07-10 | $4.30 | $4.33 | $4.20 | $4.20 | $4.20 | 4,798,100 |
| 2024-07-09 | $4.35 | $4.37 | $4.19 | $4.31 | $4.31 | 4,895,640 |
| 2024-07-08 | $4.49 | $4.50 | $4.31 | $4.34 | $4.34 | 4,460,700 |
| 2024-07-05 | $4.41 | $4.52 | $4.36 | $4.49 | $4.49 | 4,399,220 |
| 2024-07-04 | $4.59 | $4.62 | $4.42 | $4.44 | $4.44 | 6,763,200 |
| 2024-07-03 | $4.54 | $4.70 | $4.50 | $4.62 | $4.62 | 8,168,820 |
| 2024-07-02 | $4.48 | $4.60 | $4.47 | $4.53 | $4.53 | 4,605,900 |
| 2024-07-01 | $4.37 | $4.54 | $4.35 | $4.49 | $4.49 | 4,920,000 |
| 2024-06-28 | $4.55 | $4.56 | $4.37 | $4.39 | $4.39 | 7,583,900 |
| 2024-06-27 | $4.50 | $4.59 | $4.46 | $4.53 | $4.53 | 6,609,300 |
| 2024-06-26 | $4.25 | $4.51 | $4.23 | $4.51 | $4.51 | 9,545,100 |
| 2024-06-25 | $4.22 | $4.33 | $4.22 | $4.27 | $4.27 | 6,068,300 |
| 2024-06-24 | $4.44 | $4.44 | $4.23 | $4.23 | $4.23 | 7,408,600 |
| 2024-06-21 | $4.51 | $4.56 | $4.44 | $4.46 | $4.46 | 4,203,200 |
| 2024-06-20 | $4.66 | $4.69 | $4.49 | $4.50 | $4.50 | 6,562,730 |
| 2024-06-19 | $4.74 | $4.76 | $4.65 | $4.66 | $4.66 | 4,720,800 |
| 2024-06-18 | $4.71 | $4.77 | $4.68 | $4.74 | $4.74 | 6,404,270 |
| 2024-06-17 | $4.79 | $4.79 | $4.72 | $4.74 | $4.74 | 4,872,130 |
| 2024-06-14 | $4.73 | $4.82 | $4.70 | $4.80 | $4.80 | 5,715,030 |
| 2024-06-13 | $4.79 | $4.84 | $4.73 | $4.75 | $4.75 | 5,438,230 |
| 2024-06-12 | $4.72 | $4.84 | $4.71 | $4.81 | $4.81 | 11,221,000 |
| 2024-06-11 | $4.76 | $4.78 | $4.67 | $4.73 | $4.73 | 11,130,500 |
| 2024-06-07 | $4.76 | $4.85 | $4.63 | $4.82 | $4.82 | 16,383,110 |
| 2024-06-06 | $4.99 | $5.01 | $4.63 | $4.75 | $4.75 | 20,944,340 |
| 2024-06-05 | $5.10 | $5.14 | $4.90 | $4.90 | $4.90 | 9,231,400 |
| 2024-06-04 | $5.12 | $5.18 | $5.07 | $5.14 | $5.14 | 4,948,730 |
| 2024-06-03 | $5.21 | $5.25 | $5.08 | $5.13 | $5.13 | 6,758,750 |
| 2024-05-31 | $5.19 | $5.32 | $5.15 | $5.29 | $5.29 | 7,912,860 |
| 2024-05-30 | $5.16 | $5.20 | $5.10 | $5.17 | $5.17 | 4,674,260 |
| 2024-05-29 | $5.22 | $5.28 | $5.08 | $5.18 | $5.18 | 9,819,840 |
| 2024-05-28 | $5.20 | $5.27 | $5.16 | $5.24 | $5.24 | 4,657,190 |
| 2024-05-27 | $5.28 | $5.30 | $5.13 | $5.23 | $5.23 | 8,423,750 |
| 2024-05-24 | $5.32 | $5.38 | $5.26 | $5.34 | $5.34 | 5,414,200 |
| 2024-05-23 | $5.47 | $5.47 | $5.32 | $5.32 | $5.32 | 8,612,840 |
| 2024-05-22 | $5.62 | $5.66 | $5.45 | $5.49 | $5.49 | 11,380,480 |
| 2024-05-21 | $5.63 | $5.75 | $5.60 | $5.65 | $5.65 | 8,542,710 |
| 2024-05-20 | $5.86 | $5.87 | $5.67 | $5.67 | $5.67 | 13,537,560 |
| 2024-05-17 | $5.60 | $5.67 | $5.51 | $5.63 | $5.63 | 9,193,420 |
| 2024-05-16 | $5.46 | $5.58 | $5.44 | $5.51 | $5.51 | 8,489,960 |
| 2024-05-15 | $5.43 | $5.51 | $5.38 | $5.45 | $5.45 | 5,210,800 |
| 2024-05-14 | $5.45 | $5.47 | $5.36 | $5.45 | $5.45 | 6,125,700 |
| 2024-05-13 | $5.47 | $5.47 | $5.32 | $5.37 | $5.37 | 8,721,800 |
| 2024-05-10 | $5.59 | $5.64 | $5.51 | $5.52 | $5.52 | 7,378,680 |
| 2024-05-09 | $5.47 | $5.78 | $5.47 | $5.57 | $5.57 | 10,367,610 |
| 2024-05-08 | $5.58 | $5.58 | $5.46 | $5.47 | $5.47 | 6,986,420 |
| 2024-05-07 | $5.55 | $5.66 | $5.54 | $5.59 | $5.59 | 7,356,720 |
| 2024-05-06 | $5.66 | $5.67 | $5.52 | $5.58 | $5.58 | 12,670,820 |
| 2024-04-30 | $5.71 | $5.82 | $5.42 | $5.68 | $5.68 | 24,209,160 |
| 2024-04-29 | $5.64 | $5.84 | $5.63 | $5.80 | $5.80 | 13,405,520 |
| 2024-04-26 | $5.61 | $5.71 | $5.59 | $5.66 | $5.66 | 10,213,310 |
| 2024-04-25 | $5.70 | $5.82 | $5.59 | $5.63 | $5.63 | 12,440,500 |
| 2024-04-24 | $5.46 | $5.61 | $5.44 | $5.61 | $5.61 | 9,946,050 |
| 2024-04-23 | $5.55 | $5.60 | $5.46 | $5.48 | $5.48 | 9,085,360 |
| 2024-04-22 | $5.44 | $5.63 | $5.28 | $5.56 | $5.56 | 12,276,300 |
| 2024-04-19 | $5.56 | $5.61 | $5.41 | $5.44 | $5.44 | 8,735,800 |
| 2024-04-18 | $5.72 | $5.75 | $5.57 | $5.57 | $5.57 | 12,747,220 |
| 2024-04-17 | $5.43 | $5.76 | $5.43 | $5.66 | $5.66 | 12,075,860 |
| 2024-04-16 | $5.78 | $5.78 | $5.35 | $5.38 | $5.38 | 16,801,820 |
| 2024-04-15 | $6.01 | $6.11 | $5.65 | $5.85 | $5.85 | 17,478,640 |
| 2024-04-12 | $6.16 | $6.16 | $6.00 | $6.11 | $6.11 | 17,842,100 |
| 2024-04-11 | $6.11 | $6.20 | $6.05 | $6.19 | $6.19 | 12,290,350 |
| 2024-04-10 | $6.17 | $6.22 | $6.04 | $6.14 | $6.14 | 11,165,500 |
| 2024-04-09 | $6.08 | $6.22 | $5.89 | $6.18 | $6.18 | 15,079,840 |
| 2024-04-08 | $6.00 | $6.25 | $5.98 | $6.03 | $6.03 | 21,349,990 |
| 2024-04-03 | $6.16 | $6.20 | $5.98 | $6.04 | $6.04 | 12,469,910 |
| 2024-04-02 | $6.28 | $6.32 | $6.15 | $6.20 | $6.20 | 11,246,680 |
| 2024-04-01 | $6.33 | $6.40 | $6.14 | $6.28 | $6.28 | 15,370,680 |
| 2024-03-29 | $6.23 | $6.35 | $6.18 | $6.33 | $6.33 | 6,720,060 |
| 2024-03-28 | $6.14 | $6.35 | $6.11 | $6.25 | $6.25 | 7,537,000 |
| 2024-03-27 | $6.38 | $6.42 | $6.18 | $6.18 | $6.18 | 7,893,280 |
| 2024-03-26 | $6.42 | $6.48 | $6.27 | $6.35 | $6.35 | 8,201,850 |
| 2024-03-25 | $6.67 | $6.70 | $6.40 | $6.42 | $6.42 | 10,951,700 |
| 2024-03-22 | $6.61 | $6.75 | $6.46 | $6.67 | $6.67 | 15,796,430 |
| 2024-03-21 | $6.53 | $6.80 | $6.50 | $6.60 | $6.60 | 12,687,420 |
| 2024-03-20 | $6.31 | $6.56 | $6.31 | $6.51 | $6.51 | 13,860,330 |
| 2024-03-19 | $6.42 | $6.47 | $6.31 | $6.32 | $6.32 | 10,636,480 |
| 2024-03-18 | $6.32 | $6.41 | $6.26 | $6.40 | $6.40 | 8,869,620 |
| 2024-03-15 | $6.37 | $6.45 | $6.30 | $6.32 | $6.32 | 9,097,300 |
| 2024-03-14 | $6.43 | $6.44 | $6.29 | $6.37 | $6.37 | 7,719,800 |
| 2024-03-13 | $6.33 | $6.47 | $6.27 | $6.43 | $6.43 | 8,030,440 |
| 2024-03-12 | $6.21 | $6.37 | $6.21 | $6.36 | $6.36 | 9,713,590 |
| 2024-03-11 | $6.13 | $6.22 | $6.10 | $6.21 | $6.21 | 6,113,080 |
| 2024-03-08 | $6.08 | $6.18 | $6.08 | $6.13 | $6.13 | 5,880,700 |
| 2024-03-07 | $6.18 | $6.20 | $6.05 | $6.14 | $6.14 | 8,012,100 |
| 2024-03-06 | $6.15 | $6.23 | $6.05 | $6.13 | $6.13 | 6,555,740 |
| 2024-03-05 | $6.17 | $6.26 | $6.11 | $6.17 | $6.17 | 8,033,110 |
| 2024-03-04 | $6.29 | $6.32 | $6.09 | $6.20 | $6.20 | 6,701,200 |
| 2024-03-01 | $6.20 | $6.29 | $6.17 | $6.27 | $6.27 | 7,225,110 |
| 2024-02-29 | $6.14 | $6.33 | $6.08 | $6.22 | $6.22 | 11,122,500 |
| 2024-02-28 | $6.50 | $6.60 | $6.18 | $6.19 | $6.19 | 13,315,380 |
| 2024-02-27 | $6.36 | $6.51 | $6.29 | $6.47 | $6.47 | 8,603,600 |
| 2024-02-26 | $6.45 | $6.52 | $6.33 | $6.40 | $6.40 | 9,370,600 |
| 2024-02-23 | $6.24 | $6.46 | $6.18 | $6.45 | $6.45 | 8,567,160 |
| 2024-02-22 | $6.16 | $6.26 | $6.10 | $6.24 | $6.24 | 6,905,500 |
| 2024-02-21 | $6.10 | $6.33 | $6.00 | $6.16 | $6.16 | 9,910,120 |
| 2024-02-20 | $6.07 | $6.16 | $5.95 | $6.13 | $6.13 | 7,934,800 |
| 2024-02-19 | $5.98 | $6.10 | $5.80 | $6.08 | $6.08 | 17,095,720 |
| 2024-02-08 | $5.55 | $5.93 | $5.49 | $5.81 | $5.81 | 17,536,730 |
| 2024-02-07 | $5.46 | $5.57 | $5.31 | $5.53 | $5.53 | 11,882,670 |
| 2024-02-06 | $5.37 | $5.66 | $4.88 | $5.46 | $5.46 | 18,660,240 |
| 2024-02-05 | $5.81 | $5.89 | $5.41 | $5.41 | $5.41 | 13,524,100 |
| 2024-02-02 | $6.05 | $6.27 | $5.61 | $6.01 | $6.01 | 10,284,280 |
| 2024-02-01 | $6.18 | $6.29 | $5.91 | $6.09 | $6.09 | 8,959,500 |
| 2024-01-31 | $6.37 | $6.52 | $6.18 | $6.19 | $6.19 | 6,952,300 |
| 2024-01-30 | $6.58 | $6.65 | $6.42 | $6.43 | $6.43 | 6,080,510 |
| 2024-01-29 | $6.96 | $7.00 | $6.62 | $6.65 | $6.65 | 7,132,040 |
| 2024-01-26 | $6.98 | $7.10 | $6.93 | $6.95 | $6.95 | 8,744,240 |
| 2024-01-25 | $6.68 | $7.03 | $6.58 | $6.96 | $6.96 | 9,426,600 |
| 2024-01-24 | $6.72 | $6.84 | $6.43 | $6.71 | $6.71 | 9,604,900 |
| 2024-01-23 | $6.50 | $6.95 | $6.46 | $6.72 | $6.72 | 13,061,700 |
| 2024-01-22 | $6.98 | $7.05 | $6.40 | $6.44 | $6.44 | 10,099,300 |
| 2024-01-19 | $6.96 | $7.14 | $6.93 | $7.02 | $7.02 | 7,206,580 |
| 2024-01-18 | $6.95 | $7.06 | $6.66 | $7.01 | $7.01 | 11,041,250 |
| 2024-01-17 | $7.19 | $7.23 | $6.99 | $7.00 | $7.00 | 5,241,100 |
| 2024-01-16 | $7.28 | $7.33 | $7.14 | $7.24 | $7.24 | 7,017,480 |
| 2024-01-15 | $7.10 | $7.40 | $7.09 | $7.30 | $7.30 | 8,164,800 |
| 2024-01-12 | $7.10 | $7.24 | $7.06 | $7.10 | $7.10 | 6,030,500 |
| 2024-01-11 | $7.20 | $7.28 | $7.07 | $7.09 | $7.09 | 7,161,300 |
| 2024-01-10 | $7.38 | $7.38 | $7.20 | $7.20 | $7.20 | 4,861,120 |
| 2024-01-09 | $7.38 | $7.48 | $7.30 | $7.38 | $7.38 | 4,912,820 |
| 2024-01-08 | $7.45 | $7.49 | $7.37 | $7.38 | $7.38 | 5,028,400 |
| 2024-01-05 | $7.56 | $7.61 | $7.40 | $7.47 | $7.47 | 4,993,100 |
| 2024-01-04 | $7.58 | $7.67 | $7.49 | $7.59 | $7.59 | 5,054,220 |
| 2024-01-03 | $7.53 | $7.64 | $7.48 | $7.58 | $7.58 | 5,624,020 |
| 2024-01-02 | $7.44 | $7.58 | $7.39 | $7.52 | $7.52 | 7,349,480 |
| 2024-01-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-12-29 | $7.27 | $7.48 | $7.25 | $7.44 | $7.44 | 7,509,860 |
| 2023-12-28 | $7.22 | $7.35 | $7.13 | $7.29 | $7.29 | 6,769,110 |
| 2023-12-27 | $7.31 | $7.34 | $7.16 | $7.25 | $7.25 | 4,987,600 |
| 2023-12-26 | $7.46 | $7.46 | $7.21 | $7.27 | $7.27 | 5,199,020 |
| 2023-12-25 | $7.45 | $7.54 | $7.25 | $7.42 | $7.42 | 8,769,300 |
| 2023-12-22 | $7.77 | $7.80 | $7.42 | $7.46 | $7.46 | 10,928,020 |
| 2023-12-21 | $7.69 | $7.82 | $7.61 | $7.80 | $7.80 | 7,317,100 |
| 2023-12-20 | $7.93 | $7.93 | $7.68 | $7.68 | $7.68 | 11,730,400 |
| 2023-12-19 | $7.75 | $8.11 | $7.72 | $7.96 | $7.96 | 14,494,990 |
| 2023-12-18 | $7.87 | $7.95 | $7.79 | $7.85 | $7.85 | 6,447,980 |
| 2023-12-15 | $7.86 | $8.01 | $7.84 | $7.95 | $7.95 | 7,302,080 |
| 2023-12-14 | $7.88 | $7.97 | $7.83 | $7.86 | $7.86 | 7,516,680 |
| 2023-12-13 | $7.98 | $8.02 | $7.87 | $7.88 | $7.88 | 6,288,180 |
| 2023-12-12 | $7.98 | $8.03 | $7.91 | $7.95 | $7.95 | 6,093,300 |
| 2023-12-11 | $7.84 | $7.99 | $7.79 | $7.97 | $7.97 | 8,612,210 |
| 2023-12-08 | $7.94 | $7.95 | $7.81 | $7.90 | $7.90 | 8,517,000 |
| 2023-12-07 | $7.86 | $7.99 | $7.86 | $7.94 | $7.94 | 8,629,230 |
| 2023-12-06 | $7.72 | $7.95 | $7.66 | $7.90 | $7.90 | 9,242,600 |
| 2023-12-05 | $7.82 | $7.87 | $7.75 | $7.75 | $7.75 | 8,043,200 |
| 2023-12-04 | $7.62 | $7.86 | $7.62 | $7.83 | $7.83 | 9,237,200 |
| 2023-12-01 | $7.46 | $7.68 | $7.44 | $7.67 | $7.67 | 10,943,500 |
| 2023-11-30 | $7.46 | $7.53 | $7.43 | $7.47 | $7.47 | 3,745,620 |
| 2023-11-29 | $7.46 | $7.54 | $7.43 | $7.46 | $7.46 | 4,567,700 |
| 2023-11-28 | $7.46 | $7.51 | $7.37 | $7.45 | $7.45 | 3,792,480 |
| 2023-11-27 | $7.54 | $7.61 | $7.42 | $7.47 | $7.47 | 4,584,380 |
| 2023-11-24 | $7.56 | $7.62 | $7.45 | $7.48 | $7.48 | 4,223,460 |
| 2023-11-23 | $7.61 | $7.63 | $7.41 | $7.53 | $7.53 | 6,029,880 |
| 2023-11-22 | $7.55 | $7.71 | $7.51 | $7.64 | $7.64 | 7,379,070 |
| 2023-11-21 | $7.50 | $7.63 | $7.50 | $7.59 | $7.59 | 7,765,080 |
| 2023-11-20 | $7.46 | $7.55 | $7.40 | $7.51 | $7.51 | 5,111,900 |
| 2023-11-17 | $7.42 | $7.53 | $7.37 | $7.46 | $7.46 | 5,988,800 |
| 2023-11-16 | $7.35 | $7.48 | $7.30 | $7.41 | $7.41 | 6,034,100 |
| 2023-11-15 | $7.50 | $7.59 | $7.30 | $7.35 | $7.35 | 7,387,390 |
| 2023-11-14 | $7.50 | $7.54 | $7.44 | $7.49 | $7.49 | 2,823,600 |
| 2023-11-13 | $7.45 | $7.54 | $7.44 | $7.49 | $7.49 | 3,498,520 |
| 2023-11-10 | $7.48 | $7.53 | $7.40 | $7.43 | $7.43 | 6,136,600 |
| 2023-11-09 | $7.56 | $7.60 | $7.47 | $7.48 | $7.48 | 5,078,500 |
| 2023-11-08 | $7.45 | $7.62 | $7.42 | $7.59 | $7.59 | 7,118,160 |
| 2023-11-07 | $7.54 | $7.55 | $7.40 | $7.47 | $7.47 | 5,904,000 |
| 2023-11-06 | $7.39 | $7.55 | $7.34 | $7.50 | $7.50 | 7,852,900 |
| 2023-11-03 | $7.35 | $7.49 | $7.20 | $7.39 | $7.39 | 7,070,020 |
| 2023-11-02 | $7.26 | $7.55 | $7.22 | $7.45 | $7.45 | 11,226,030 |
| 2023-11-01 | $7.22 | $7.40 | $7.18 | $7.30 | $7.30 | 5,941,980 |
| 2023-10-31 | $7.26 | $7.39 | $7.15 | $7.23 | $7.23 | 7,484,800 |
| 2023-10-30 | $7.10 | $7.58 | $7.06 | $7.39 | $7.39 | 8,590,140 |
| 2023-10-27 | $7.00 | $7.11 | $7.00 | $7.06 | $7.06 | 2,397,420 |
| 2023-10-26 | $7.03 | $7.07 | $6.98 | $7.06 | $7.06 | 2,699,500 |
| 2023-10-25 | $6.93 | $7.09 | $6.93 | $7.06 | $7.06 | 3,808,100 |
| 2023-10-24 | $6.75 | $6.94 | $6.72 | $6.92 | $6.92 | 3,711,500 |
| 2023-10-23 | $6.85 | $6.86 | $6.68 | $6.72 | $6.72 | 4,638,520 |
| 2023-10-20 | $6.86 | $6.92 | $6.80 | $6.84 | $6.84 | 3,585,840 |
| 2023-10-19 | $6.95 | $7.07 | $6.91 | $6.91 | $6.91 | 3,087,000 |
| 2023-10-18 | $6.99 | $7.02 | $6.88 | $7.01 | $7.01 | 3,427,730 |
| 2023-10-17 | $7.06 | $7.07 | $6.98 | $7.01 | $7.01 | 2,240,920 |
| 2023-10-16 | $7.17 | $7.17 | $6.96 | $6.98 | $6.98 | 3,618,000 |
| 2023-10-13 | $7.11 | $7.22 | $7.06 | $7.15 | $7.15 | 4,518,200 |
| 2023-10-12 | $7.08 | $7.21 | $6.97 | $7.15 | $7.15 | 7,581,500 |
| 2023-10-11 | $7.00 | $7.20 | $6.91 | $7.12 | $7.12 | 7,259,660 |
| 2023-10-10 | $6.97 | $7.12 | $6.97 | $7.00 | $7.00 | 5,492,260 |
| 2023-10-09 | $7.44 | $7.44 | $6.97 | $6.98 | $6.98 | 10,646,030 |
| 2023-09-28 | $7.50 | $7.55 | $7.46 | $7.49 | $7.49 | 4,192,280 |
| 2023-09-27 | $7.63 | $7.63 | $7.40 | $7.53 | $7.53 | 6,856,900 |
| 2023-09-26 | $7.56 | $7.65 | $7.39 | $7.63 | $7.63 | 6,649,390 |
| 2023-09-25 | $7.69 | $7.69 | $7.55 | $7.62 | $7.62 | 4,321,320 |
| 2023-09-22 | $7.59 | $7.67 | $7.52 | $7.67 | $7.67 | 4,571,340 |
| 2023-09-21 | $7.61 | $7.62 | $7.50 | $7.59 | $7.59 | 4,422,700 |
| 2023-09-20 | $7.71 | $7.72 | $7.55 | $7.56 | $7.56 | 6,069,220 |
| 2023-09-19 | $7.86 | $7.87 | $7.67 | $7.73 | $7.73 | 8,373,990 |
| 2023-09-18 | $7.80 | $7.99 | $7.77 | $7.89 | $7.89 | 10,455,120 |
| 2023-09-15 | $7.70 | $7.89 | $7.69 | $7.79 | $7.79 | 11,320,020 |
| 2023-09-14 | $7.65 | $7.69 | $7.53 | $7.69 | $7.69 | 6,217,400 |
| 2023-09-13 | $7.63 | $7.73 | $7.62 | $7.67 | $7.67 | 4,308,760 |
| 2023-09-12 | $7.75 | $7.78 | $7.65 | $7.68 | $7.68 | 6,627,960 |
| 2023-09-11 | $7.72 | $7.79 | $7.68 | $7.79 | $7.79 | 7,844,180 |
| 2023-09-08 | $7.80 | $7.88 | $7.65 | $7.78 | $7.78 | 9,492,600 |
| 2023-09-07 | $7.83 | $8.05 | $7.80 | $7.88 | $7.88 | 12,944,500 |
| 2023-09-06 | $7.86 | $7.88 | $7.77 | $7.82 | $7.82 | 5,411,600 |
| 2023-09-05 | $8.03 | $8.03 | $7.87 | $7.89 | $7.89 | 7,963,500 |
| 2023-09-04 | $7.94 | $8.12 | $7.93 | $8.05 | $8.05 | 12,212,840 |
| 2023-09-01 | $7.76 | $8.05 | $7.76 | $7.93 | $7.93 | 9,585,210 |
| 2023-08-31 | $7.95 | $7.95 | $7.72 | $7.77 | $7.77 | 6,452,000 |
| 2023-08-30 | $7.84 | $7.96 | $7.80 | $7.95 | $7.95 | 9,253,570 |
| 2023-08-29 | $7.59 | $7.84 | $7.57 | $7.82 | $7.82 | 7,511,310 |
| 2023-08-28 | $8.10 | $8.10 | $7.57 | $7.59 | $7.59 | 9,910,800 |
| 2023-08-25 | $8.10 | $8.14 | $7.60 | $7.62 | $7.62 | 13,672,460 |
| 2023-08-24 | $7.87 | $8.20 | $7.86 | $8.10 | $8.10 | 14,338,700 |
| 2023-08-23 | $7.92 | $7.94 | $7.77 | $7.86 | $7.86 | 5,780,700 |
| 2023-08-22 | $7.70 | $7.89 | $7.68 | $7.87 | $7.87 | 9,006,090 |
| 2023-08-21 | $7.53 | $7.77 | $7.53 | $7.63 | $7.63 | 4,242,100 |
| 2023-08-18 | $7.80 | $7.84 | $7.64 | $7.64 | $7.64 | 4,348,100 |
| 2023-08-17 | $7.78 | $7.83 | $7.65 | $7.80 | $7.80 | 3,986,620 |
| 2023-08-16 | $7.87 | $7.88 | $7.75 | $7.77 | $7.77 | 3,526,100 |
| 2023-08-15 | $7.94 | $7.98 | $7.80 | $7.85 | $7.85 | 4,980,710 |
| 2023-08-14 | $7.79 | $7.98 | $7.75 | $7.94 | $7.94 | 7,057,700 |
| 2023-08-11 | $7.94 | $8.05 | $7.81 | $7.82 | $7.82 | 6,655,200 |
| 2023-08-10 | $7.84 | $8.02 | $7.82 | $7.91 | $7.91 | 5,505,560 |
| 2023-08-09 | $7.99 | $8.08 | $7.86 | $7.87 | $7.87 | 6,419,500 |
| 2023-08-08 | $7.97 | $8.05 | $7.93 | $8.00 | $8.00 | 6,944,200 |
| 2023-08-07 | $7.81 | $8.04 | $7.78 | $7.99 | $7.99 | 11,610,000 |
| 2023-08-04 | $7.67 | $7.85 | $7.67 | $7.81 | $7.81 | 7,634,180 |
| 2023-08-03 | $7.70 | $7.86 | $7.70 | $7.76 | $7.76 | 6,864,100 |
| 2023-08-02 | $7.90 | $7.90 | $7.66 | $7.79 | $7.79 | 17,354,400 |
| 2023-08-01 | $8.18 | $8.38 | $7.99 | $8.09 | $8.09 | 28,599,100 |
| 2023-07-31 | $7.67 | $7.78 | $7.58 | $7.76 | $7.76 | 12,265,840 |
| 2023-07-28 | $7.70 | $7.76 | $7.47 | $7.67 | $7.67 | 11,950,320 |
| 2023-07-27 | $7.95 | $7.96 | $7.61 | $7.75 | $7.75 | 12,045,550 |
| 2023-07-26 | $8.01 | $8.06 | $7.92 | $7.94 | $7.94 | 6,048,900 |
| 2023-07-25 | $8.02 | $8.09 | $7.95 | $8.06 | $8.06 | 6,716,480 |
| 2023-07-24 | $8.08 | $8.10 | $7.93 | $7.96 | $7.96 | 5,593,500 |
| 2023-07-21 | $8.10 | $8.26 | $8.00 | $8.05 | $8.05 | 9,045,660 |
| 2023-07-20 | $8.02 | $8.17 | $7.94 | $8.04 | $8.04 | 8,321,630 |
| 2023-07-19 | $7.93 | $8.11 | $7.92 | $8.04 | $8.04 | 5,246,670 |
| 2023-07-18 | $8.06 | $8.08 | $7.93 | $7.93 | $7.93 | 5,938,960 |
| 2023-07-17 | $8.00 | $8.09 | $7.88 | $8.06 | $8.06 | 6,444,790 |
| 2023-07-14 | $8.22 | $8.26 | $8.00 | $8.06 | $8.06 | 11,557,610 |
| 2023-07-13 | $8.33 | $8.40 | $8.14 | $8.22 | $8.22 | 12,789,700 |
| 2023-07-12 | $8.19 | $8.21 | $8.05 | $8.08 | $8.08 | 4,516,100 |
| 2023-07-11 | $8.08 | $8.17 | $8.00 | $8.15 | $8.15 | 4,390,300 |
| 2023-07-10 | $8.00 | $8.19 | $8.00 | $8.09 | $8.09 | 4,980,310 |
| 2023-07-07 | $8.01 | $8.05 | $7.80 | $7.98 | $7.98 | 5,493,200 |
| 2023-07-06 | $8.04 | $8.13 | $7.99 | $8.08 | $8.08 | 4,948,000 |
| 2023-07-05 | $8.28 | $8.28 | $8.06 | $8.06 | $8.06 | 5,777,260 |
| 2023-07-04 | $8.05 | $8.41 | $8.05 | $8.23 | $8.23 | 11,845,350 |
| 2023-07-03 | $7.96 | $8.09 | $7.88 | $8.09 | $8.09 | 7,468,020 |
| 2023-06-30 | $8.08 | $8.08 | $7.84 | $7.97 | $7.97 | 13,632,530 |
| 2023-06-29 | $8.03 | $8.20 | $7.95 | $8.08 | $8.08 | 6,280,300 |
| 2023-06-28 | $8.08 | $8.10 | $7.65 | $8.03 | $8.03 | 12,150,600 |
| 2023-06-27 | $7.91 | $8.18 | $7.89 | $8.09 | $8.09 | 6,395,500 |
| 2023-06-26 | $8.18 | $8.28 | $7.87 | $8.00 | $8.00 | 12,766,100 |
| 2023-06-21 | $8.61 | $8.70 | $8.27 | $8.28 | $8.28 | 11,611,900 |
| 2023-06-20 | $8.67 | $8.78 | $8.57 | $8.66 | $8.66 | 6,166,920 |
| 2023-06-19 | $8.74 | $8.77 | $8.56 | $8.67 | $8.67 | 8,438,120 |
| 2023-06-16 | $8.86 | $8.94 | $8.69 | $8.73 | $8.73 | 12,242,260 |
| 2023-06-15 | $8.99 | $9.13 | $8.84 | $8.85 | $8.85 | 10,259,500 |
| 2023-06-14 | $9.08 | $9.21 | $8.96 | $9.02 | $9.02 | 9,744,700 |
| 2023-06-13 | $8.95 | $9.24 | $8.94 | $9.08 | $9.08 | 9,941,400 |
| 2023-06-12 | $8.93 | $9.09 | $8.84 | $8.98 | $8.98 | 7,133,900 |
| 2023-06-09 | $8.98 | $9.05 | $8.71 | $9.00 | $9.00 | 11,128,100 |
| 2023-06-08 | $9.10 | $9.13 | $8.80 | $8.92 | $8.92 | 12,326,800 |
| 2023-06-07 | $9.12 | $9.20 | $8.87 | $9.16 | $9.16 | 17,113,900 |
| 2023-06-06 | $8.72 | $9.59 | $8.67 | $9.06 | $9.06 | 28,776,140 |
| 2023-06-05 | $8.55 | $8.80 | $8.51 | $8.79 | $8.79 | 9,933,380 |
| 2023-06-02 | $8.62 | $8.71 | $8.50 | $8.58 | $8.58 | 9,195,260 |
| 2023-06-01 | $8.26 | $8.71 | $8.26 | $8.61 | $8.61 | 13,925,080 |
| 2023-05-31 | $8.25 | $8.45 | $8.25 | $8.31 | $8.31 | 7,608,400 |
| 2023-05-30 | $8.16 | $8.39 | $8.05 | $8.35 | $8.35 | 9,374,440 |
| 2023-05-29 | $8.27 | $8.35 | $8.11 | $8.15 | $8.15 | 8,930,730 |
| 2023-05-26 | $8.33 | $8.44 | $8.13 | $8.26 | $8.26 | 8,892,800 |
| 2023-05-25 | $8.53 | $8.58 | $8.04 | $8.32 | $8.32 | 18,648,130 |
| 2023-05-24 | $8.80 | $8.98 | $8.49 | $8.51 | $8.51 | 21,583,280 |
| 2023-05-23 | $9.13 | $9.40 | $8.90 | $8.90 | $8.90 | 12,205,950 |
| 2023-05-22 | $9.18 | $9.50 | $9.05 | $9.22 | $9.22 | 10,377,350 |
| 2023-05-19 | $9.02 | $9.35 | $8.71 | $9.21 | $9.21 | 18,518,220 |
| 2023-05-18 | $9.20 | $9.20 | $8.95 | $9.03 | $9.03 | 12,831,830 |
| 2023-05-17 | $9.12 | $9.41 | $8.98 | $9.12 | $9.12 | 18,688,200 |
| 2023-05-16 | $9.20 | $9.76 | $8.91 | $9.34 | $9.34 | 28,153,930 |
| 2023-05-15 | $9.06 | $9.56 | $9.06 | $9.38 | $9.38 | 23,388,440 |
| 2023-05-12 | $9.66 | $9.67 | $9.03 | $9.16 | $9.16 | 30,035,900 |
| 2023-05-11 | $9.05 | $10.05 | $9.03 | $9.79 | $9.79 | 45,495,800 |
| 2023-05-10 | $9.14 | $9.51 | $8.93 | $9.15 | $9.15 | 23,643,950 |
| 2023-05-09 | $8.62 | $9.37 | $8.50 | $9.28 | $9.28 | 34,508,860 |
| 2023-05-08 | $8.76 | $8.76 | $8.42 | $8.69 | $8.69 | 15,011,660 |
| 2023-05-05 | $8.85 | $8.92 | $8.56 | $8.75 | $8.75 | 18,230,310 |
| 2023-05-04 | $8.70 | $9.07 | $8.44 | $8.97 | $8.97 | 30,787,700 |
| 2023-05-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-05-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-04-28 | $8.36 | $8.93 | $8.36 | $8.81 | $8.81 | 21,834,660 |
| 2023-04-27 | $8.94 | $8.94 | $8.31 | $8.43 | $8.43 | 25,726,220 |
| 2023-04-26 | $9.02 | $9.56 | $8.73 | $9.04 | $9.04 | 34,832,800 |
| 2023-04-25 | $8.89 | $9.32 | $8.60 | $9.26 | $9.26 | 43,366,280 |
| 2023-04-24 | $8.39 | $9.16 | $8.12 | $8.89 | $8.89 | 40,865,880 |
| 2023-04-21 | $8.40 | $8.81 | $8.29 | $8.33 | $8.33 | 25,947,250 |
| 2023-04-20 | $8.20 | $8.33 | $8.10 | $8.28 | $8.28 | 9,300,490 |
| 2023-04-19 | $8.05 | $8.50 | $8.03 | $8.33 | $8.33 | 23,448,400 |
| 2023-04-18 | $7.96 | $8.20 | $7.81 | $8.08 | $8.08 | 11,452,080 |
| 2023-04-17 | $8.08 | $8.14 | $7.94 | $7.96 | $7.96 | 11,189,800 |
| 2023-04-14 | $8.48 | $8.55 | $8.01 | $8.15 | $8.15 | 16,252,200 |
| 2023-04-13 | $8.38 | $8.62 | $8.26 | $8.48 | $8.48 | 21,237,330 |
| 2023-04-12 | $8.17 | $8.39 | $8.11 | $8.38 | $8.38 | 17,200,790 |
| 2023-04-11 | $7.80 | $8.20 | $7.71 | $8.16 | $8.16 | 14,497,440 |
| 2023-04-10 | $8.15 | $8.15 | $7.75 | $7.82 | $7.82 | 8,125,780 |
| 2023-04-07 | $7.79 | $8.00 | $7.73 | $7.91 | $7.91 | 9,031,180 |
| 2023-04-06 | $8.04 | $8.11 | $7.80 | $7.81 | $7.81 | 7,932,900 |
| 2023-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-04-04 | $8.21 | $8.33 | $8.08 | $8.10 | $8.10 | 10,403,700 |
| 2023-04-03 | $7.86 | $8.23 | $7.84 | $8.16 | $8.16 | 13,632,200 |
| 2023-03-31 | $7.58 | $7.88 | $7.51 | $7.85 | $7.85 | 8,608,830 |
| 2023-03-30 | $7.68 | $7.76 | $7.45 | $7.56 | $7.56 | 9,604,930 |
| 2023-03-29 | $7.69 | $7.78 | $7.61 | $7.72 | $7.72 | 6,168,510 |
| 2023-03-28 | $7.80 | $7.91 | $7.55 | $7.69 | $7.69 | 7,808,410 |
| 2023-03-27 | $7.94 | $7.97 | $7.80 | $7.84 | $7.84 | 9,458,710 |
| 2023-03-24 | $8.16 | $8.28 | $7.99 | $8.00 | $8.00 | 9,149,550 |
| 2023-03-23 | $8.24 | $8.24 | $8.06 | $8.13 | $8.13 | 7,080,750 |
| 2023-03-22 | $8.31 | $8.35 | $8.16 | $8.20 | $8.20 | 7,176,810 |
| 2023-03-21 | $8.05 | $8.34 | $8.00 | $8.31 | $8.31 | 8,576,480 |
| 2023-03-20 | $8.13 | $8.30 | $8.03 | $8.08 | $8.08 | 8,730,300 |
| 2023-03-17 | $8.02 | $8.20 | $7.96 | $8.15 | $8.15 | 9,176,140 |
| 2023-03-16 | $7.88 | $8.02 | $7.83 | $7.89 | $7.89 | 4,632,000 |
| 2023-03-15 | $7.87 | $8.15 | $7.82 | $7.95 | $7.95 | 6,578,020 |
| 2023-03-14 | $8.01 | $8.05 | $7.77 | $7.80 | $7.80 | 5,678,600 |
| 2023-03-13 | $7.97 | $8.05 | $7.70 | $8.00 | $8.00 | 9,589,900 |
| 2023-03-10 | $7.96 | $8.17 | $7.95 | $8.05 | $8.05 | 6,280,680 |
| 2023-03-09 | $8.14 | $8.24 | $7.92 | $8.07 | $8.07 | 8,032,100 |
| 2023-03-08 | $7.95 | $8.16 | $7.90 | $8.05 | $8.05 | 8,476,620 |
| 2023-03-07 | $8.29 | $8.37 | $7.93 | $7.94 | $7.94 | 12,024,780 |
| 2023-03-06 | $8.21 | $8.66 | $8.15 | $8.34 | $8.34 | 15,451,430 |
| 2023-03-03 | $7.75 | $8.55 | $7.71 | $8.29 | $8.29 | 21,829,750 |
| 2023-03-02 | $7.78 | $7.83 | $7.63 | $7.78 | $7.78 | 8,221,090 |
| 2023-03-01 | $7.66 | $7.80 | $7.58 | $7.74 | $7.74 | 10,203,080 |
| 2023-02-28 | $7.56 | $7.68 | $7.47 | $7.67 | $7.67 | 7,880,900 |
| 2023-02-27 | $7.46 | $7.60 | $7.32 | $7.53 | $7.53 | 7,365,540 |
| 2023-02-24 | $7.37 | $7.67 | $7.34 | $7.53 | $7.53 | 11,797,020 |
| 2023-02-23 | $7.35 | $7.39 | $7.26 | $7.37 | $7.37 | 4,648,840 |
| 2023-02-22 | $7.43 | $7.47 | $7.28 | $7.34 | $7.34 | 5,332,900 |
| 2023-02-21 | $7.30 | $7.50 | $7.26 | $7.48 | $7.48 | 8,574,740 |
| 2023-02-20 | $7.20 | $7.32 | $7.10 | $7.32 | $7.32 | 8,304,430 |
| 2023-02-17 | $7.34 | $7.44 | $7.11 | $7.16 | $7.16 | 11,933,420 |
| 2023-02-16 | $7.53 | $7.73 | $7.36 | $7.39 | $7.39 | 13,919,130 |
| 2023-02-15 | $7.52 | $7.63 | $7.46 | $7.57 | $7.57 | 8,278,600 |
| 2023-02-14 | $7.76 | $7.80 | $7.46 | $7.52 | $7.52 | 12,500,510 |
| 2023-02-13 | $7.80 | $7.83 | $7.59 | $7.74 | $7.74 | 13,019,210 |
| 2023-02-10 | $7.37 | $8.00 | $7.34 | $7.70 | $7.70 | 24,899,190 |
| 2023-02-09 | $7.23 | $7.50 | $7.15 | $7.37 | $7.37 | 11,509,190 |
| 2023-02-08 | $7.24 | $7.42 | $7.15 | $7.24 | $7.24 | 9,480,400 |
| 2023-02-07 | $7.23 | $7.30 | $7.12 | $7.20 | $7.20 | 6,100,300 |
| 2023-02-06 | $7.33 | $7.54 | $7.12 | $7.16 | $7.16 | 12,966,700 |
| 2023-02-03 | $7.26 | $7.45 | $7.19 | $7.39 | $7.39 | 14,479,800 |
| 2023-02-02 | $7.27 | $7.32 | $7.15 | $7.30 | $7.30 | 8,968,990 |
| 2023-02-01 | $7.03 | $7.34 | $7.02 | $7.27 | $7.27 | 11,693,440 |
| 2023-01-31 | $7.16 | $7.19 | $7.00 | $7.08 | $7.08 | 8,655,860 |
| 2023-01-30 | $7.35 | $7.40 | $7.08 | $7.21 | $7.21 | 13,456,250 |
| 2023-01-20 | $7.07 | $7.28 | $7.03 | $7.25 | $7.25 | 12,195,390 |
| 2023-01-19 | $7.11 | $7.18 | $7.00 | $7.06 | $7.06 | 9,495,860 |
| 2023-01-18 | $7.33 | $7.40 | $7.09 | $7.20 | $7.20 | 13,670,340 |
| 2023-01-17 | $7.00 | $7.53 | $6.97 | $7.28 | $7.28 | 24,817,980 |
| 2023-01-16 | $6.96 | $7.15 | $6.87 | $7.01 | $7.01 | 11,157,210 |
| 2023-01-13 | $6.98 | $7.16 | $6.90 | $6.96 | $6.96 | 11,676,500 |
| 2023-01-12 | $7.02 | $7.08 | $6.91 | $6.94 | $6.94 | 10,955,340 |
| 2023-01-11 | $7.25 | $7.30 | $6.98 | $7.02 | $7.02 | 18,082,980 |
| 2023-01-10 | $7.40 | $7.46 | $7.16 | $7.24 | $7.24 | 19,546,050 |
| 2023-01-09 | $7.38 | $7.62 | $7.30 | $7.43 | $7.43 | 16,219,800 |
| 2023-01-06 | $7.55 | $7.58 | $7.22 | $7.42 | $7.42 | 24,305,700 |
| 2023-01-05 | $7.59 | $7.68 | $7.30 | $7.53 | $7.53 | 23,927,280 |
| 2023-01-04 | $7.53 | $7.88 | $7.44 | $7.63 | $7.63 | 32,918,490 |
| 2023-01-03 | $7.62 | $7.79 | $7.34 | $7.66 | $7.66 | 44,223,600 |
| 2023-01-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.98 | 0 |
| 2022-12-30 | $7.17 | $8.10 | $7.17 | $7.98 | $7.98 | 60,065,070 |
| 2022-12-29 | $7.30 | $7.83 | $7.18 | $7.42 | $7.42 | 70,727,020 |
| 2022-12-28 | $6.46 | $7.12 | $6.36 | $7.12 | $7.12 | 30,634,470 |
| 2022-12-27 | $6.52 | $6.65 | $6.33 | $6.47 | $6.47 | 20,383,970 |
| 2022-12-26 | $6.35 | $6.51 | $6.24 | $6.49 | $6.49 | 17,287,560 |
| 2022-12-23 | $6.05 | $6.45 | $6.03 | $6.34 | $6.34 | 18,133,710 |
| 2022-12-22 | $6.24 | $6.30 | $6.14 | $6.15 | $6.15 | 8,980,900 |
| 2022-12-21 | $6.08 | $6.30 | $6.00 | $6.24 | $6.24 | 11,685,840 |
| 2022-12-20 | $6.29 | $6.29 | $5.98 | $6.06 | $6.06 | 10,490,830 |
| 2022-12-19 | $6.26 | $6.37 | $6.12 | $6.31 | $6.31 | 14,292,060 |
| 2022-12-16 | $6.22 | $6.29 | $6.16 | $6.22 | $6.22 | 6,218,700 |
| 2022-12-15 | $6.31 | $6.32 | $6.12 | $6.25 | $6.25 | 8,396,890 |
| 2022-12-14 | $6.13 | $6.35 | $6.05 | $6.27 | $6.27 | 13,161,030 |
| 2022-12-13 | $5.88 | $6.20 | $5.86 | $6.13 | $6.13 | 11,611,560 |
| 2022-12-12 | $6.00 | $6.01 | $5.85 | $5.88 | $5.88 | 5,717,620 |
| 2022-12-09 | $6.10 | $6.10 | $5.94 | $5.98 | $5.98 | 6,214,300 |
| 2022-12-08 | $6.22 | $6.23 | $6.04 | $6.08 | $6.08 | 8,686,800 |
| 2022-12-07 | $6.10 | $6.28 | $5.94 | $6.21 | $6.21 | 12,835,310 |
| 2022-12-06 | $6.22 | $6.38 | $6.10 | $6.13 | $6.13 | 10,066,100 |
| 2022-12-05 | $6.31 | $6.35 | $6.20 | $6.25 | $6.25 | 7,821,120 |
| 2022-12-01 | $6.33 | $6.43 | $6.07 | $6.10 | $6.10 | 12,878,340 |
| 2022-11-30 | $6.27 | $6.34 | $6.13 | $6.21 | $6.21 | 11,527,310 |
| 2022-11-29 | $6.00 | $6.32 | $5.93 | $6.29 | $6.29 | 18,195,150 |
| 2022-11-28 | $5.90 | $6.03 | $5.79 | $5.96 | $5.96 | 9,796,230 |
| 2022-11-25 | $5.76 | $6.08 | $5.74 | $6.03 | $6.03 | 13,104,250 |
| 2022-11-24 | $5.86 | $5.94 | $5.78 | $5.78 | $5.78 | 5,245,300 |
| 2022-11-23 | $5.89 | $5.96 | $5.79 | $5.87 | $5.87 | 5,281,550 |
| 2022-11-22 | $5.96 | $6.06 | $5.87 | $5.92 | $5.92 | 7,773,220 |
| 2022-11-21 | $6.12 | $6.14 | $5.94 | $5.99 | $5.99 | 9,139,060 |
| 2022-11-18 | $6.20 | $6.42 | $6.12 | $6.13 | $6.13 | 13,167,790 |
| 2022-11-17 | $6.19 | $6.28 | $6.08 | $6.19 | $6.19 | 8,915,240 |
| 2022-11-16 | $6.15 | $6.29 | $6.11 | $6.13 | $6.13 | 9,769,010 |
| 2022-11-15 | $6.19 | $6.22 | $6.02 | $6.09 | $6.09 | 10,421,240 |
| 2022-11-14 | $6.26 | $6.28 | $6.07 | $6.15 | $6.15 | 12,495,070 |
| 2022-11-11 | $6.44 | $6.56 | $6.24 | $6.24 | $6.24 | 20,666,880 |
| 2022-11-10 | $6.20 | $6.48 | $6.08 | $6.43 | $6.43 | 21,897,850 |
| 2022-11-09 | $6.01 | $6.30 | $6.00 | $6.20 | $6.20 | 14,929,760 |
| 2022-11-08 | $6.00 | $6.10 | $5.91 | $6.06 | $6.06 | 11,613,100 |
| 2022-11-07 | $5.95 | $6.03 | $5.90 | $5.99 | $5.99 | 10,529,990 |
| 2022-11-04 | $5.87 | $6.06 | $5.82 | $5.97 | $5.97 | 12,243,270 |
| 2022-11-03 | $5.85 | $6.02 | $5.81 | $5.86 | $5.86 | 9,791,720 |
| 2022-11-02 | $5.88 | $6.14 | $5.84 | $5.91 | $5.91 | 19,824,660 |
| 2022-11-01 | $5.78 | $5.96 | $5.67 | $5.93 | $5.93 | 19,148,300 |
| 2022-10-31 | $5.76 | $5.83 | $5.65 | $5.77 | $5.77 | 12,284,060 |
| 2022-10-28 | $6.04 | $6.15 | $5.69 | $5.78 | $5.78 | 26,289,190 |
| 2022-10-27 | $5.42 | $5.93 | $5.40 | $5.93 | $5.93 | 16,183,350 |
| 2022-10-26 | $5.36 | $5.45 | $5.34 | $5.39 | $5.39 | 4,213,360 |
| 2022-10-25 | $5.25 | $5.37 | $5.19 | $5.36 | $5.36 | 4,086,900 |
| 2022-10-24 | $5.45 | $5.55 | $5.23 | $5.25 | $5.25 | 4,956,960 |
| 2022-10-21 | $5.59 | $5.62 | $5.40 | $5.42 | $5.42 | 4,966,300 |
| 2022-10-20 | $5.53 | $5.75 | $5.51 | $5.62 | $5.62 | 5,681,600 |
| 2022-10-19 | $5.71 | $5.72 | $5.53 | $5.54 | $5.54 | 4,424,600 |
| 2022-10-18 | $5.74 | $5.75 | $5.65 | $5.68 | $5.68 | 5,691,860 |
| 2022-10-17 | $5.57 | $5.78 | $5.53 | $5.67 | $5.67 | 7,473,720 |
| 2022-10-14 | $5.49 | $5.58 | $5.43 | $5.56 | $5.56 | 7,540,230 |
| 2022-10-13 | $5.51 | $5.55 | $5.40 | $5.43 | $5.43 | 4,752,910 |
| 2022-10-12 | $5.30 | $5.54 | $5.23 | $5.52 | $5.52 | 5,232,100 |
| 2022-10-11 | $5.19 | $5.38 | $5.16 | $5.30 | $5.30 | 4,378,680 |
| 2022-10-10 | $5.40 | $5.40 | $5.12 | $5.23 | $5.23 | 5,119,100 |
| 2022-09-30 | $5.34 | $5.44 | $5.24 | $5.33 | $5.33 | 4,216,860 |
| 2022-09-29 | $5.46 | $5.56 | $5.30 | $5.33 | $5.33 | 6,711,700 |
| 2022-09-28 | $5.68 | $5.70 | $5.43 | $5.47 | $5.47 | 7,132,280 |
| 2022-09-27 | $5.42 | $5.68 | $5.37 | $5.66 | $5.66 | 8,329,470 |
| 2022-09-26 | $5.48 | $5.57 | $5.35 | $5.41 | $5.41 | 6,115,700 |
| 2022-09-23 | $5.72 | $5.80 | $5.48 | $5.48 | $5.48 | 8,204,850 |
| 2022-09-22 | $5.63 | $5.87 | $5.63 | $5.75 | $5.75 | 10,850,800 |
| 2022-09-21 | $5.62 | $5.69 | $5.41 | $5.64 | $5.64 | 9,704,200 |
| 2022-09-20 | $5.79 | $5.80 | $5.58 | $5.68 | $5.68 | 10,059,600 |
| 2022-09-19 | $5.60 | $5.98 | $5.53 | $5.78 | $5.78 | 17,272,860 |
| 2022-09-16 | $5.99 | $5.99 | $5.47 | $5.77 | $5.77 | 22,510,310 |
| 2022-09-15 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 0 |
| 2022-09-14 | $6.10 | $6.20 | $5.98 | $6.08 | $6.08 | 18,923,770 |
| 2022-09-13 | $5.92 | $6.26 | $5.80 | $6.17 | $6.17 | 24,446,240 |
| 2022-09-12 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-09-09 | $5.63 | $5.99 | $5.58 | $5.88 | $5.88 | 26,912,780 |
| 2022-09-08 | $5.35 | $5.58 | $5.34 | $5.47 | $5.47 | 10,135,920 |
| 2022-09-07 | $5.42 | $5.45 | $5.34 | $5.37 | $5.37 | 5,008,800 |
| 2022-09-06 | $5.45 | $5.47 | $5.35 | $5.45 | $5.45 | 4,660,320 |
| 2022-09-05 | $5.48 | $5.51 | $5.38 | $5.45 | $5.45 | 6,143,390 |
| 2022-09-02 | $5.37 | $5.58 | $5.37 | $5.53 | $5.53 | 10,949,270 |
| 2022-09-01 | $5.44 | $5.50 | $5.30 | $5.39 | $5.39 | 6,873,720 |
| 2022-08-31 | $5.40 | $5.55 | $5.36 | $5.42 | $5.42 | 7,624,100 |
| 2022-08-30 | $5.41 | $5.48 | $5.35 | $5.44 | $5.44 | 5,348,000 |
| 2022-08-29 | $5.30 | $5.37 | $5.25 | $5.37 | $5.37 | 4,356,540 |
| 2022-08-26 | $5.45 | $5.48 | $5.31 | $5.33 | $5.33 | 5,157,040 |
| 2022-08-25 | $5.47 | $5.49 | $5.27 | $5.38 | $5.38 | 8,420,340 |
| 2022-08-24 | $5.47 | $5.60 | $5.38 | $5.42 | $5.42 | 12,324,750 |
| 2022-08-23 | $5.35 | $5.45 | $5.26 | $5.45 | $5.45 | 10,256,550 |
| 2022-08-22 | $5.12 | $5.31 | $5.06 | $5.29 | $5.29 | 7,848,140 |
| 2022-08-19 | $5.12 | $5.28 | $5.11 | $5.12 | $5.12 | 8,824,500 |
| 2022-08-18 | $5.16 | $5.20 | $5.09 | $5.13 | $5.13 | 3,374,240 |
| 2022-08-17 | $5.14 | $5.16 | $5.09 | $5.14 | $5.14 | 4,313,280 |
| 2022-08-16 | $5.04 | $5.12 | $5.01 | $5.11 | $5.11 | 3,821,220 |
| 2022-08-15 | $5.03 | $5.07 | $4.94 | $5.03 | $5.03 | 3,930,500 |
| 2022-08-12 | $4.98 | $5.06 | $4.95 | $5.02 | $5.02 | 3,262,000 |
| 2022-08-11 | $4.85 | $5.04 | $4.84 | $4.96 | $4.96 | 5,246,860 |
| 2022-08-10 | $4.87 | $4.87 | $4.79 | $4.83 | $4.83 | 2,499,620 |
| 2022-08-09 | $4.92 | $4.92 | $4.86 | $4.87 | $4.87 | 2,201,000 |
| 2022-08-08 | $4.89 | $4.94 | $4.86 | $4.92 | $4.92 | 1,931,560 |
| 2022-08-05 | $4.86 | $4.91 | $4.82 | $4.90 | $4.90 | 2,878,700 |
| 2022-08-04 | $4.80 | $4.87 | $4.77 | $4.86 | $4.86 | 3,146,200 |
| 2022-08-03 | $4.77 | $4.92 | $4.75 | $4.76 | $4.76 | 3,944,440 |
| 2022-08-02 | $5.00 | $5.00 | $4.75 | $4.79 | $4.79 | 9,405,290 |
| 2022-08-01 | $5.02 | $5.08 | $5.01 | $5.04 | $5.04 | 3,639,220 |
| 2022-07-29 | $5.07 | $5.11 | $5.01 | $5.02 | $5.02 | 3,819,300 |
| 2022-07-28 | $5.10 | $5.14 | $5.06 | $5.08 | $5.08 | 3,996,090 |
| 2022-07-27 | $5.16 | $5.18 | $5.07 | $5.08 | $5.08 | 3,665,110 |
| 2022-07-26 | $5.12 | $5.18 | $5.08 | $5.18 | $5.18 | 3,490,600 |
| 2022-07-25 | $5.14 | $5.16 | $5.07 | $5.09 | $5.09 | 2,965,460 |
| 2022-07-22 | $5.18 | $5.26 | $5.09 | $5.12 | $5.12 | 5,403,800 |
| 2022-07-21 | $5.17 | $5.31 | $5.17 | $5.21 | $5.21 | 6,682,500 |
| 2022-07-20 | $5.22 | $5.27 | $5.16 | $5.20 | $5.20 | 8,069,800 |
| 2022-07-19 | $5.15 | $5.25 | $5.14 | $5.24 | $5.24 | 4,951,400 |
| 2022-07-18 | $5.06 | $5.25 | $4.89 | $5.13 | $5.13 | 7,955,600 |
| 2022-07-15 | $5.18 | $5.24 | $5.06 | $5.08 | $5.08 | 4,651,780 |
| 2022-07-14 | $5.23 | $5.25 | $5.18 | $5.20 | $5.20 | 3,253,090 |
| 2022-07-13 | $5.12 | $5.27 | $5.12 | $5.25 | $5.25 | 4,747,110 |
| 2022-07-12 | $5.28 | $5.30 | $5.11 | $5.12 | $5.12 | 5,149,900 |
| 2022-07-11 | $5.33 | $5.35 | $5.22 | $5.28 | $5.28 | 6,889,880 |
| 2022-07-08 | $5.45 | $5.49 | $5.33 | $5.37 | $5.37 | 5,694,580 |
| 2022-07-07 | $5.38 | $5.42 | $5.35 | $5.41 | $5.41 | 4,886,200 |
| 2022-07-06 | $5.45 | $5.51 | $5.32 | $5.37 | $5.37 | 7,968,100 |
| 2022-07-05 | $5.57 | $5.62 | $5.46 | $5.48 | $5.48 | 10,714,620 |
| 2022-07-04 | $5.53 | $5.63 | $5.42 | $5.63 | $5.63 | 14,970,160 |
| 2022-07-01 | $5.70 | $5.82 | $5.48 | $5.57 | $5.57 | 25,415,460 |
| 2022-06-30 | $5.31 | $5.80 | $5.31 | $5.80 | $5.80 | 25,067,480 |
| 2022-06-29 | $5.44 | $5.54 | $5.25 | $5.27 | $5.27 | 8,670,500 |
| 2022-06-28 | $5.30 | $5.42 | $5.24 | $5.41 | $5.41 | 8,974,620 |
| 2022-06-27 | $5.21 | $5.46 | $5.19 | $5.29 | $5.29 | 9,475,620 |
| 2022-06-24 | $5.17 | $5.23 | $5.13 | $5.21 | $5.21 | 5,247,100 |
| 2022-06-23 | $5.16 | $5.19 | $5.10 | $5.17 | $5.17 | 5,154,340 |
| 2022-06-22 | $5.36 | $5.36 | $5.18 | $5.20 | $5.20 | 5,176,200 |
| 2022-06-21 | $5.20 | $5.47 | $5.20 | $5.34 | $5.34 | 8,078,900 |
| 2022-06-20 | $5.14 | $5.24 | $5.14 | $5.20 | $5.20 | 4,703,500 |
| 2022-06-17 | $5.32 | $5.33 | $5.13 | $5.19 | $5.19 | 6,750,100 |
| 2022-06-16 | $5.11 | $5.32 | $5.09 | $5.32 | $5.32 | 6,473,250 |
| 2022-06-15 | $5.13 | $5.27 | $5.12 | $5.15 | $5.15 | 6,278,100 |
| 2022-06-14 | $5.18 | $5.20 | $5.02 | $5.12 | $5.12 | 6,895,680 |
| 2022-06-13 | $5.20 | $5.27 | $5.13 | $5.18 | $5.18 | 4,805,900 |
| 2022-06-10 | $5.21 | $5.31 | $5.20 | $5.24 | $5.24 | 4,068,300 |
| 2022-06-09 | $5.32 | $5.32 | $5.19 | $5.21 | $5.21 | 5,158,200 |
| 2022-06-08 | $5.42 | $5.45 | $5.21 | $5.31 | $5.31 | 6,733,360 |
| 2022-06-07 | $5.33 | $5.43 | $5.29 | $5.41 | $5.41 | 6,592,000 |
| 2022-06-06 | $5.28 | $5.41 | $5.25 | $5.36 | $5.36 | 7,664,400 |
| 2022-06-02 | $5.29 | $5.35 | $5.23 | $5.29 | $5.29 | 5,730,800 |
| 2022-06-01 | $5.30 | $5.39 | $5.23 | $5.30 | $5.30 | 5,088,580 |
| 2022-05-31 | $5.26 | $5.40 | $5.21 | $5.28 | $5.28 | 5,439,900 |
| 2022-05-30 | $5.31 | $5.34 | $5.16 | $5.24 | $5.24 | 7,873,740 |
| 2022-05-27 | $5.39 | $5.42 | $5.27 | $5.36 | $5.36 | 5,822,100 |
| 2022-05-26 | $5.49 | $5.49 | $5.30 | $5.37 | $5.37 | 6,181,010 |
| 2022-05-25 | $5.22 | $5.45 | $5.20 | $5.41 | $5.41 | 7,347,700 |
| 2022-05-24 | $5.42 | $5.46 | $5.18 | $5.21 | $5.21 | 9,367,400 |
| 2022-05-23 | $5.31 | $5.50 | $5.30 | $5.45 | $5.45 | 9,091,100 |
| 2022-05-20 | $5.21 | $5.28 | $5.16 | $5.24 | $5.24 | 7,316,300 |
| 2022-05-19 | $5.04 | $5.21 | $5.00 | $5.20 | $5.20 | 7,282,100 |
| 2022-05-18 | $5.01 | $5.35 | $4.97 | $5.13 | $5.13 | 9,867,900 |
| 2022-05-17 | $4.93 | $5.07 | $4.88 | $5.01 | $5.01 | 6,019,720 |
| 2022-05-16 | $4.86 | $4.99 | $4.81 | $4.98 | $4.98 | 8,216,760 |
| 2022-05-13 | $4.78 | $4.90 | $4.75 | $4.87 | $4.87 | 8,183,700 |
| 2022-05-12 | $4.65 | $4.78 | $4.63 | $4.76 | $4.76 | 6,532,160 |
| 2022-05-11 | $4.87 | $4.87 | $4.68 | $4.69 | $4.69 | 11,687,840 |
| 2022-05-10 | $4.73 | $4.80 | $4.65 | $4.79 | $4.79 | 7,389,960 |
| 2022-05-09 | $4.67 | $4.79 | $4.65 | $4.74 | $4.74 | 5,219,380 |
| 2022-05-06 | $4.70 | $4.74 | $4.61 | $4.70 | $4.70 | 6,853,900 |
| 2022-05-05 | $4.82 | $4.90 | $4.73 | $4.78 | $4.78 | 8,502,720 |
| 2022-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-05-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-04-29 | $4.71 | $4.91 | $4.70 | $4.85 | $4.85 | 11,837,300 |
| 2022-04-28 | $4.66 | $4.80 | $4.60 | $4.74 | $4.74 | 8,683,920 |
| 2022-04-27 | $4.41 | $4.68 | $4.35 | $4.66 | $4.66 | 9,095,700 |
| 2022-04-26 | $4.66 | $4.84 | $4.48 | $4.48 | $4.48 | 9,541,470 |
| 2022-04-25 | $5.17 | $5.17 | $4.67 | $4.69 | $4.69 | 14,492,340 |
| 2022-04-22 | $5.28 | $5.32 | $5.17 | $5.19 | $5.19 | 9,271,800 |
| 2022-04-21 | $5.62 | $5.67 | $5.28 | $5.31 | $5.31 | 11,862,600 |
| 2022-04-20 | $5.80 | $5.80 | $5.54 | $5.62 | $5.62 | 9,721,500 |
| 2022-04-19 | $5.66 | $5.80 | $5.60 | $5.77 | $5.77 | 6,652,730 |
| 2022-04-18 | $5.58 | $5.73 | $5.47 | $5.67 | $5.67 | 6,138,100 |
| 2022-04-15 | $5.77 | $5.77 | $5.51 | $5.59 | $5.59 | 10,710,300 |
| 2022-04-14 | $5.86 | $5.99 | $5.72 | $5.75 | $5.75 | 9,588,300 |
| 2022-04-13 | $5.92 | $5.98 | $5.76 | $5.89 | $5.89 | 10,167,220 |
| 2022-04-12 | $5.68 | $6.04 | $5.68 | $5.99 | $5.99 | 17,579,190 |
| 2022-04-11 | $5.83 | $5.88 | $5.59 | $5.67 | $5.67 | 12,881,690 |
| 2022-04-08 | $6.09 | $6.15 | $5.75 | $5.83 | $5.83 | 18,337,330 |
| 2022-04-07 | $6.34 | $6.36 | $6.00 | $6.07 | $6.07 | 17,139,320 |
| 2022-04-06 | $6.38 | $6.58 | $6.33 | $6.38 | $6.38 | 15,501,420 |
| 2022-04-05 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-04-04 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2022-04-01 | $6.20 | $6.46 | $6.11 | $6.29 | $6.29 | 13,739,000 |
| 2022-03-31 | $6.28 | $6.34 | $6.12 | $6.18 | $6.18 | 16,237,720 |
| 2022-03-30 | $6.72 | $6.76 | $6.10 | $6.29 | $6.29 | 34,389,980 |
| 2022-03-29 | $6.90 | $6.91 | $6.59 | $6.71 | $6.71 | 17,575,240 |
| 2022-03-28 | $6.66 | $6.94 | $6.60 | $6.90 | $6.90 | 17,559,290 |
| 2022-03-25 | $6.92 | $7.04 | $6.63 | $6.72 | $6.72 | 24,129,590 |
| 2022-03-24 | $6.99 | $7.25 | $6.85 | $6.94 | $6.94 | 21,533,120 |
| 2022-03-23 | $7.15 | $7.21 | $6.99 | $7.04 | $7.04 | 24,573,630 |
| 2022-03-22 | $6.90 | $7.56 | $6.79 | $7.25 | $7.25 | 47,058,150 |
| 2022-03-21 | $6.63 | $7.07 | $6.44 | $6.98 | $6.98 | 39,171,660 |
| 2022-03-18 | $6.62 | $6.75 | $6.41 | $6.63 | $6.63 | 21,140,420 |
| 2022-03-17 | $6.70 | $6.96 | $6.49 | $6.56 | $6.56 | 35,693,970 |
| 2022-03-16 | $6.22 | $6.78 | $6.10 | $6.74 | $6.74 | 44,031,980 |
| 2022-03-15 | $6.50 | $6.69 | $6.15 | $6.24 | $6.24 | 35,376,780 |
| 2022-03-14 | $6.75 | $6.93 | $6.50 | $6.57 | $6.57 | 39,653,040 |
| 2022-03-11 | $6.50 | $7.25 | $6.42 | $6.92 | $6.92 | 59,071,190 |
| 2022-03-10 | $6.49 | $6.93 | $6.27 | $6.64 | $6.64 | 50,798,810 |
| 2022-03-09 | $6.00 | $6.35 | $5.85 | $6.35 | $6.35 | 43,723,320 |
| 2022-03-08 | $5.93 | $6.23 | $5.79 | $6.04 | $6.04 | 29,779,500 |
| 2022-03-07 | $6.03 | $6.15 | $5.95 | $6.01 | $6.01 | 18,529,540 |
| 2022-03-04 | $6.22 | $6.27 | $6.06 | $6.06 | $6.06 | 20,763,100 |
| 2022-03-03 | $6.12 | $6.47 | $6.05 | $6.21 | $6.21 | 36,929,530 |
| 2022-03-02 | $5.72 | $6.37 | $5.72 | $6.16 | $6.16 | 42,097,180 |
| 2022-03-01 | $5.85 | $5.92 | $5.74 | $5.79 | $5.79 | 9,822,500 |
| 2022-02-28 | $5.66 | $5.85 | $5.51 | $5.83 | $5.83 | 15,616,680 |
| 2022-02-25 | $5.81 | $5.88 | $5.66 | $5.71 | $5.71 | 14,287,910 |
| 2022-02-24 | $6.15 | $6.17 | $5.60 | $5.76 | $5.76 | 39,261,380 |
| 2022-02-23 | $6.11 | $6.35 | $6.06 | $6.21 | $6.21 | 29,266,760 |
| 2022-02-22 | $5.91 | $6.46 | $5.86 | $6.20 | $6.20 | 45,123,280 |
| 2022-02-21 | $6.05 | $6.06 | $5.84 | $6.01 | $6.01 | 35,213,270 |
| 2022-02-18 | $5.70 | $6.37 | $5.62 | $6.14 | $6.14 | 47,099,060 |
| 2022-02-17 | $5.63 | $6.07 | $5.63 | $5.85 | $5.85 | 42,416,370 |
| 2022-02-16 | $6.16 | $6.28 | $5.66 | $5.72 | $5.72 | 55,246,320 |
| 2022-02-15 | $6.30 | $6.49 | $5.91 | $6.03 | $6.03 | 65,728,730 |
| 2022-02-14 | $5.30 | $5.90 | $5.29 | $5.90 | $5.90 | 18,331,930 |
| 2022-02-11 | $5.45 | $5.50 | $5.35 | $5.36 | $5.36 | 9,067,300 |
| 2022-02-10 | $5.43 | $5.52 | $5.35 | $5.47 | $5.47 | 11,636,370 |
| 2022-02-09 | $5.37 | $5.46 | $5.29 | $5.46 | $5.46 | 14,470,860 |
| 2022-02-08 | $5.10 | $5.43 | $5.07 | $5.39 | $5.39 | 14,356,260 |
| 2022-02-07 | $5.22 | $5.24 | $5.07 | $5.12 | $5.12 | 8,501,410 |
| 2022-02-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-02-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-02-02 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-02-01 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-01-28 | $4.89 | $5.34 | $4.86 | $5.15 | $5.15 | 15,957,580 |
| 2022-01-27 | $4.94 | $5.01 | $4.81 | $4.88 | $4.88 | 7,810,620 |
| 2022-01-26 | $4.82 | $5.03 | $4.76 | $4.94 | $4.94 | 9,182,440 |
| 2022-01-25 | $5.20 | $5.23 | $4.90 | $4.90 | $4.90 | 14,799,800 |
| 2022-01-24 | $5.38 | $5.38 | $5.18 | $5.24 | $5.24 | 12,933,230 |
| 2022-01-21 | $5.47 | $5.56 | $5.32 | $5.43 | $5.43 | 16,485,130 |
| 2022-01-20 | $5.59 | $5.62 | $5.39 | $5.43 | $5.43 | 28,370,170 |
| 2022-01-19 | $5.32 | $5.57 | $5.30 | $5.53 | $5.53 | 21,461,690 |
| 2022-01-18 | $5.53 | $5.58 | $5.29 | $5.31 | $5.31 | 18,641,400 |
| 2022-01-17 | $5.42 | $5.60 | $5.35 | $5.52 | $5.52 | 17,320,760 |
| 2022-01-14 | $5.41 | $5.56 | $5.30 | $5.42 | $5.42 | 20,509,400 |
| 2022-01-13 | $5.33 | $5.47 | $5.33 | $5.39 | $5.39 | 13,058,590 |
| 2022-01-12 | $5.28 | $5.42 | $5.23 | $5.36 | $5.36 | 10,749,260 |
| 2022-01-11 | $5.32 | $5.40 | $5.23 | $5.26 | $5.26 | 11,070,460 |
| 2022-01-10 | $5.24 | $5.34 | $5.09 | $5.32 | $5.32 | 12,021,980 |
| 2022-01-07 | $5.39 | $5.60 | $5.20 | $5.23 | $5.23 | 19,626,290 |
| 2022-01-06 | $5.30 | $5.41 | $5.28 | $5.34 | $5.34 | 11,131,400 |
| 2022-01-05 | $5.43 | $5.53 | $5.30 | $5.38 | $5.38 | 20,909,520 |
| 2022-01-04 | $5.06 | $5.46 | $5.04 | $5.40 | $5.40 | 32,482,450 |
| 2022-01-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 0 |
| 2021-12-31 | $5.14 | $5.18 | $5.01 | $5.03 | $5.03 | 21,733,590 |
| 2021-12-30 | $5.05 | $5.22 | $5.04 | $5.14 | $5.14 | 26,856,600 |
| 2021-12-29 | $5.18 | $5.20 | $5.02 | $5.05 | $5.05 | 13,035,340 |
| 2021-12-28 | $5.18 | $5.36 | $5.17 | $5.19 | $5.19 | 6,992,900 |
| 2021-12-27 | $5.23 | $5.30 | $5.13 | $5.15 | $5.15 | 7,423,800 |
| 2021-12-24 | $5.34 | $5.44 | $5.21 | $5.23 | $5.23 | 9,101,680 |
| 2021-12-23 | $5.50 | $5.50 | $5.33 | $5.36 | $5.36 | 10,769,650 |
| 2021-12-22 | $5.36 | $5.54 | $5.32 | $5.54 | $5.54 | 14,647,190 |
| 2021-12-21 | $5.30 | $5.37 | $5.26 | $5.34 | $5.34 | 9,357,290 |
| 2021-12-20 | $5.42 | $5.46 | $5.28 | $5.34 | $5.34 | 11,004,400 |
| 2021-12-17 | $5.42 | $5.47 | $5.34 | $5.39 | $5.39 | 11,547,320 |
| 2021-12-16 | $5.28 | $5.53 | $5.24 | $5.50 | $5.50 | 16,775,490 |
| 2021-12-15 | $5.28 | $5.40 | $5.25 | $5.29 | $5.29 | 15,730,050 |
| 2021-12-14 | $5.13 | $5.46 | $5.13 | $5.28 | $5.28 | 18,364,490 |
| 2021-12-13 | $5.21 | $5.25 | $5.12 | $5.14 | $5.14 | 11,417,390 |
| 2021-12-07 | $5.05 | $5.16 | $4.90 | $5.15 | $5.15 | 21,087,250 |
| 2021-12-06 | $4.88 | $5.11 | $4.82 | $5.03 | $5.03 | 12,649,550 |
| 2021-12-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 9,716,200 |
| 2021-12-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 11,954,340 |
| 2021-12-01 | $4.76 | $5.14 | $4.75 | $5.09 | $5.09 | 18,614,720 |
| 2021-11-30 | $4.76 | $4.83 | $4.75 | $4.78 | $4.78 | 5,816,330 |
| 2021-11-29 | $4.83 | $4.84 | $4.70 | $4.78 | $4.78 | 10,812,980 |
| 2021-11-26 | $5.05 | $5.06 | $4.89 | $4.95 | $4.95 | 12,429,110 |
| 2021-11-25 | $5.10 | $5.16 | $5.01 | $5.07 | $5.07 | 13,973,130 |
| 2021-11-24 | $5.13 | $5.21 | $5.05 | $5.09 | $5.09 | 14,342,160 |
| 2021-11-23 | $5.08 | $5.31 | $5.03 | $5.18 | $5.18 | 23,681,020 |
| 2021-11-22 | $5.35 | $5.45 | $5.03 | $5.22 | $5.22 | 46,934,790 |
| 2021-11-19 | $4.88 | $5.12 | $4.73 | $5.12 | $5.12 | 33,815,350 |
| 2021-11-18 | $4.73 | $4.75 | $4.58 | $4.65 | $4.65 | 13,074,320 |
| 2021-11-17 | $4.61 | $4.72 | $4.60 | $4.72 | $4.72 | 9,066,800 |
| 2021-11-16 | $4.72 | $4.73 | $4.61 | $4.63 | $4.63 | 9,653,240 |
| 2021-11-15 | $4.67 | $4.90 | $4.63 | $4.70 | $4.70 | 13,389,760 |
| 2021-11-12 | $4.80 | $4.80 | $4.66 | $4.67 | $4.67 | 7,491,310 |
| 2021-11-11 | $4.86 | $4.91 | $4.79 | $4.82 | $4.82 | 6,403,800 |
| 2021-11-10 | $4.85 | $4.92 | $4.84 | $4.89 | $4.89 | 2,895,800 |
| 2021-11-09 | $4.87 | $4.90 | $4.83 | $4.85 | $4.85 | 2,821,370 |
| 2021-11-08 | $4.92 | $4.94 | $4.85 | $4.89 | $4.89 | 4,349,000 |
| 2021-11-05 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 3,426,700 |
| 2021-11-04 | $4.85 | $4.93 | $4.83 | $4.91 | $4.91 | 2,839,020 |
| 2021-11-03 | $4.74 | $4.92 | $4.71 | $4.87 | $4.87 | 3,303,300 |
| 2021-11-02 | $4.87 | $4.91 | $4.69 | $4.73 | $4.73 | 3,419,860 |
| 2021-11-01 | $4.78 | $4.90 | $4.74 | $4.87 | $4.87 | 4,025,030 |
| 2021-10-29 | $4.60 | $4.81 | $4.56 | $4.78 | $4.78 | 3,022,210 |
| 2021-10-28 | $4.71 | $4.72 | $4.55 | $4.60 | $4.60 | 2,175,880 |
| 2021-10-27 | $4.61 | $4.77 | $4.61 | $4.70 | $4.70 | 3,961,700 |
| 2021-10-26 | $4.63 | $4.69 | $4.59 | $4.60 | $4.60 | 2,053,220 |
| 2021-10-25 | $4.61 | $4.63 | $4.55 | $4.59 | $4.59 | 2,030,300 |
| 2021-10-22 | $4.68 | $4.69 | $4.61 | $4.62 | $4.62 | 1,832,270 |
| 2021-10-21 | $4.86 | $4.86 | $4.66 | $4.69 | $4.69 | 2,438,000 |
| 2021-10-20 | $4.79 | $4.83 | $4.72 | $4.75 | $4.75 | 2,829,680 |
| 2021-10-19 | $4.87 | $4.89 | $4.79 | $4.80 | $4.80 | 2,327,600 |
| 2021-10-18 | $4.99 | $5.00 | $4.84 | $4.89 | $4.89 | 2,799,300 |
| 2021-10-15 | $5.00 | $5.06 | $4.94 | $4.99 | $4.99 | 3,217,700 |
| 2021-10-14 | $4.88 | $5.08 | $4.81 | $5.03 | $5.03 | 4,981,290 |
| 2021-10-13 | $4.95 | $4.98 | $4.81 | $4.88 | $4.88 | 2,234,980 |
| 2021-10-12 | $5.06 | $5.06 | $4.89 | $4.93 | $4.93 | 2,662,180 |
| 2021-10-11 | $5.07 | $5.09 | $4.88 | $5.05 | $5.05 | 2,593,660 |
| 2021-10-08 | $4.95 | $5.07 | $4.55 | $5.04 | $5.04 | 4,117,750 |
| 2021-10-07 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2021-10-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.93 | 0 |
| 2021-09-30 | $4.73 | $4.95 | $4.70 | $4.93 | $4.93 | 3,141,060 |
| 2021-09-29 | $4.85 | $4.86 | $4.72 | $4.73 | $4.73 | 2,620,520 |
| 2021-09-28 | $4.84 | $4.91 | $4.75 | $4.86 | $4.86 | 3,021,800 |
| 2021-09-27 | $4.95 | $4.98 | $4.78 | $4.84 | $4.84 | 4,812,870 |
| 2021-09-24 | $5.09 | $5.09 | $4.90 | $4.92 | $4.92 | 4,593,100 |
| 2021-09-23 | $5.04 | $5.14 | $5.02 | $5.07 | $5.07 | 4,957,200 |
| 2021-09-22 | $5.01 | $5.14 | $4.97 | $5.04 | $5.04 | 3,664,000 |
| 2021-09-21 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2021-09-20 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2021-09-17 | $5.27 | $5.27 | $5.06 | $5.12 | $5.12 | 3,777,120 |
| 2021-09-16 | $5.35 | $5.46 | $5.18 | $5.24 | $5.24 | 4,893,340 |
| 2021-09-15 | $5.30 | $5.38 | $5.24 | $5.30 | $5.30 | 2,750,410 |
| 2021-09-14 | $5.52 | $5.62 | $5.31 | $5.34 | $5.34 | 4,492,200 |
| 2021-09-13 | $5.49 | $5.58 | $5.34 | $5.55 | $5.55 | 6,072,840 |
| 2021-09-10 | $5.58 | $5.79 | $5.42 | $5.49 | $5.49 | 8,220,060 |
| 2021-09-09 | $5.59 | $5.65 | $5.54 | $5.61 | $5.61 | 6,148,710 |
| 2021-09-08 | $5.59 | $5.67 | $5.53 | $5.60 | $5.60 | 7,679,330 |
| 2021-09-07 | $5.50 | $5.62 | $5.44 | $5.56 | $5.56 | 5,769,380 |
| 2021-09-06 | $5.46 | $5.54 | $5.36 | $5.50 | $5.50 | 8,496,720 |
| 2021-09-03 | $5.14 | $5.50 | $5.14 | $5.43 | $5.43 | 13,171,100 |
| 2021-09-02 | $5.21 | $5.23 | $5.09 | $5.14 | $5.14 | 4,346,520 |
| 2021-09-01 | $5.28 | $5.36 | $5.18 | $5.19 | $5.19 | 4,571,140 |
| 2021-08-31 | $5.23 | $5.42 | $5.20 | $5.26 | $5.26 | 5,020,170 |
| 2021-08-30 | $5.25 | $5.36 | $5.05 | $5.27 | $5.27 | 9,086,750 |
| 2021-08-27 | $5.59 | $5.61 | $5.27 | $5.33 | $5.33 | 10,913,080 |
| 2021-08-26 | $5.31 | $5.63 | $5.31 | $5.59 | $5.59 | 12,606,950 |
| 2021-08-25 | $5.20 | $5.55 | $5.20 | $5.36 | $5.36 | 12,093,220 |
| 2021-08-24 | $4.97 | $5.23 | $4.96 | $5.20 | $5.20 | 9,566,070 |
| 2021-08-23 | $4.95 | $5.00 | $4.87 | $4.97 | $4.97 | 5,632,930 |
| 2021-08-20 | $4.77 | $5.10 | $4.76 | $4.94 | $4.94 | 9,454,000 |
| 2021-08-19 | $4.75 | $4.88 | $4.73 | $4.81 | $4.81 | 6,742,790 |
| 2021-08-18 | $4.66 | $4.78 | $4.57 | $4.75 | $4.75 | 5,965,460 |
| 2021-08-17 | $4.57 | $4.85 | $4.55 | $4.65 | $4.65 | 10,580,240 |
| 2021-08-16 | $4.58 | $4.64 | $4.53 | $4.58 | $4.58 | 5,383,610 |
| 2021-08-13 | $4.61 | $4.65 | $4.54 | $4.59 | $4.59 | 4,535,770 |
| 2021-08-12 | $4.74 | $4.80 | $4.62 | $4.62 | $4.62 | 3,668,160 |
| 2021-08-11 | $4.66 | $4.79 | $4.66 | $4.73 | $4.73 | 3,101,240 |
| 2021-08-10 | $4.66 | $4.72 | $4.61 | $4.68 | $4.68 | 3,335,760 |
| 2021-08-09 | $4.68 | $4.73 | $4.59 | $4.68 | $4.68 | 2,705,200 |
| 2021-08-06 | $4.64 | $4.67 | $4.57 | $4.65 | $4.65 | 1,946,660 |
| 2021-08-05 | $4.68 | $4.70 | $4.61 | $4.64 | $4.64 | 2,467,600 |
| 2021-08-04 | $4.78 | $4.79 | $4.66 | $4.71 | $4.71 | 3,069,600 |
| 2021-08-03 | $4.66 | $4.79 | $4.64 | $4.78 | $4.78 | 3,590,320 |
| 2021-08-02 | $4.63 | $4.68 | $4.53 | $4.67 | $4.67 | 3,648,360 |
| 2021-07-30 | $4.63 | $4.64 | $4.53 | $4.61 | $4.61 | 4,138,500 |
| 2021-07-29 | $4.66 | $4.73 | $4.57 | $4.65 | $4.65 | 3,749,350 |
| 2021-07-28 | $4.74 | $4.76 | $4.43 | $4.66 | $4.66 | 4,800,120 |
| 2021-07-27 | $4.81 | $4.86 | $4.74 | $4.76 | $4.76 | 5,425,800 |
| 2021-07-26 | $4.84 | $4.92 | $4.75 | $4.82 | $4.82 | 4,511,600 |
| 2021-07-23 | $5.01 | $5.03 | $4.84 | $4.84 | $4.84 | 5,175,780 |
| 2021-07-22 | $5.11 | $5.12 | $4.97 | $5.01 | $5.01 | 5,370,120 |
| 2021-07-21 | $4.87 | $5.22 | $4.83 | $5.10 | $5.10 | 8,745,020 |
| 2021-07-20 | $4.82 | $4.87 | $4.77 | $4.85 | $4.85 | 1,870,100 |
| 2021-07-19 | $4.84 | $4.91 | $4.78 | $4.85 | $4.85 | 2,911,440 |
| 2021-07-16 | $4.86 | $4.96 | $4.82 | $4.84 | $4.84 | 3,018,240 |
| 2021-07-15 | $4.92 | $4.95 | $4.74 | $4.89 | $4.89 | 4,898,400 |
| 2021-07-14 | $4.97 | $5.00 | $4.91 | $4.91 | $4.91 | 3,253,770 |
| 2021-07-13 | $5.04 | $5.04 | $4.95 | $4.97 | $4.97 | 4,012,800 |
| 2021-07-12 | $4.93 | $5.15 | $4.92 | $5.03 | $5.03 | 4,622,820 |
| 2021-07-09 | $5.01 | $5.01 | $4.91 | $4.93 | $4.93 | 4,092,510 |
| 2021-07-08 | $5.09 | $5.16 | $4.98 | $4.98 | $4.98 | 5,803,620 |
| 2021-07-07 | $5.09 | $5.28 | $5.07 | $5.12 | $5.12 | 6,165,630 |
| 2021-07-06 | $4.98 | $5.15 | $4.96 | $5.09 | $5.09 | 5,931,780 |
| 2021-07-05 | $5.01 | $5.09 | $4.93 | $4.96 | $4.96 | 5,904,600 |
| 2021-07-02 | $5.09 | $5.11 | $4.98 | $5.06 | $5.06 | 5,699,720 |
| 2021-07-01 | $5.11 | $5.14 | $5.06 | $5.11 | $5.11 | 4,567,540 |
| 2021-06-30 | $5.13 | $5.18 | $5.03 | $5.10 | $5.10 | 4,531,400 |
| 2021-06-29 | $5.24 | $5.25 | $5.12 | $5.13 | $5.13 | 4,631,400 |
| 2021-06-28 | $5.10 | $5.33 | $5.09 | $5.24 | $5.24 | 6,809,700 |
| 2021-06-25 | $5.22 | $5.30 | $5.07 | $5.10 | $5.10 | 7,876,200 |
| 2021-06-24 | $5.30 | $5.37 | $5.22 | $5.23 | $5.23 | 7,855,520 |
| 2021-06-23 | $5.23 | $5.44 | $5.16 | $5.29 | $5.29 | 8,308,920 |
| 2021-06-22 | $5.35 | $5.37 | $5.23 | $5.27 | $5.27 | 7,271,800 |
| 2021-06-21 | $5.19 | $5.39 | $5.18 | $5.38 | $5.38 | 8,757,940 |
| 2021-06-18 | $5.31 | $5.41 | $5.16 | $5.18 | $5.18 | 9,254,980 |
| 2021-06-17 | $5.25 | $5.47 | $5.25 | $5.34 | $5.34 | 7,249,900 |
| 2021-06-16 | $5.41 | $5.48 | $5.22 | $5.24 | $5.24 | 7,635,720 |
| 2021-06-15 | $5.37 | $5.48 | $5.37 | $5.45 | $5.45 | 7,937,400 |
| 2021-06-14 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2021-06-11 | $5.52 | $5.71 | $5.40 | $5.40 | $5.40 | 12,714,870 |
| 2021-06-10 | $5.25 | $5.62 | $5.23 | $5.57 | $5.57 | 17,641,280 |
| 2021-06-09 | $5.15 | $5.26 | $5.09 | $5.24 | $5.24 | 9,764,240 |
| 2021-06-08 | $5.07 | $5.23 | $5.05 | $5.13 | $5.13 | 9,293,670 |
| 2021-06-07 | $5.07 | $5.19 | $4.89 | $5.12 | $5.12 | 14,579,470 |
| 2021-06-04 | $5.09 | $5.18 | $5.03 | $5.08 | $5.08 | 9,470,440 |
| 2021-06-03 | $5.07 | $5.12 | $4.94 | $5.08 | $5.08 | 13,819,580 |
| 2021-06-02 | $4.88 | $5.15 | $4.81 | $5.09 | $5.09 | 23,468,870 |
| 2021-06-01 | $4.67 | $4.95 | $4.67 | $4.88 | $4.88 | 18,335,030 |
| 2021-05-31 | $4.71 | $4.72 | $4.64 | $4.66 | $4.66 | 9,041,220 |
| 2021-05-28 | $4.76 | $4.86 | $4.67 | $4.71 | $4.71 | 13,024,640 |
| 2021-05-27 | $4.78 | $4.85 | $4.75 | $4.76 | $4.76 | 14,067,120 |
| 2021-05-26 | $4.78 | $4.81 | $4.73 | $4.76 | $4.76 | 13,911,540 |
| 2021-05-25 | $4.81 | $4.93 | $4.70 | $4.83 | $4.83 | 25,116,870 |
| 2021-05-24 | $5.07 | $5.08 | $4.72 | $4.81 | $4.81 | 35,503,770 |
| 2021-05-21 | $5.55 | $5.68 | $5.18 | $5.18 | $5.18 | 38,663,180 |
| 2021-05-20 | $7.00 | $7.00 | $5.72 | $5.76 | $5.76 | 51,336,700 |
| 2021-04-30 | $6.15 | $6.38 | $6.10 | $6.36 | $6.36 | 13,546,620 |
| 2021-04-29 | $6.15 | $6.26 | $6.03 | $6.15 | $6.15 | 14,995,440 |
| 2021-04-28 | $5.95 | $6.16 | $5.82 | $6.05 | $6.05 | 13,330,590 |
| 2021-04-27 | $6.27 | $6.30 | $5.80 | $5.93 | $5.93 | 19,237,100 |
| 2021-04-26 | $6.25 | $6.39 | $6.11 | $6.28 | $6.28 | 14,091,210 |
| 2021-04-23 | $6.45 | $6.62 | $6.19 | $6.25 | $6.25 | 16,739,980 |
| 2021-04-22 | $6.31 | $6.64 | $6.27 | $6.50 | $6.50 | 17,876,330 |
| 2021-04-21 | $6.26 | $6.38 | $6.22 | $6.30 | $6.30 | 11,642,520 |
| 2021-04-20 | $6.34 | $6.45 | $6.11 | $6.31 | $6.31 | 21,475,570 |
| 2021-04-19 | $6.21 | $6.66 | $6.18 | $6.21 | $6.21 | 28,543,290 |
| 2021-04-16 | $6.00 | $6.22 | $5.80 | $6.20 | $6.20 | 24,682,760 |
| 2021-04-15 | $5.92 | $6.11 | $5.73 | $5.86 | $5.86 | 24,831,680 |
| 2021-04-14 | $5.62 | $5.92 | $5.51 | $5.88 | $5.88 | 19,934,640 |
| 2021-04-13 | $5.31 | $5.85 | $5.30 | $5.61 | $5.61 | 23,972,850 |
| 2021-04-12 | $5.32 | $5.55 | $5.25 | $5.39 | $5.39 | 16,519,290 |
| 2021-04-09 | $5.28 | $5.35 | $5.07 | $5.28 | $5.28 | 15,063,270 |
| 2021-04-08 | $5.31 | $5.54 | $5.18 | $5.22 | $5.22 | 25,795,740 |
| 2021-04-07 | $5.71 | $5.89 | $5.22 | $5.36 | $5.36 | 35,535,510 |
| 2021-04-06 | $4.95 | $5.48 | $4.85 | $5.48 | $5.48 | 19,402,220 |
| 2021-04-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.98 | 0 |
| 2021-04-02 | $5.35 | $5.39 | $4.93 | $4.98 | $4.98 | 40,199,440 |
| 2021-04-01 | $5.13 | $5.54 | $5.13 | $5.48 | $5.48 | 31,571,930 |
| 2021-03-31 | $4.61 | $5.07 | $4.61 | $5.07 | $5.07 | 24,089,020 |
| 2021-03-30 | $4.68 | $4.84 | $4.61 | $4.61 | $4.61 | 15,942,060 |
| 2021-03-29 | $4.35 | $4.79 | $4.33 | $4.65 | $4.65 | 22,623,220 |
| 2021-03-26 | $4.33 | $4.38 | $4.29 | $4.35 | $4.35 | 7,079,690 |
| 2021-03-25 | $4.22 | $4.38 | $4.20 | $4.34 | $4.34 | 9,387,760 |
| 2021-03-24 | $4.25 | $4.37 | $4.19 | $4.23 | $4.23 | 12,150,820 |
| 2021-03-23 | $4.14 | $4.45 | $4.10 | $4.26 | $4.26 | 15,198,380 |
| 2021-03-22 | $4.07 | $4.19 | $4.07 | $4.15 | $4.15 | 8,953,960 |
| 2021-03-19 | $3.93 | $4.33 | $3.92 | $4.16 | $4.16 | 17,640,860 |
| 2021-03-18 | $4.08 | $4.10 | $3.91 | $3.97 | $3.97 | 14,380,520 |
| 2021-03-17 | $4.11 | $4.18 | $4.06 | $4.11 | $4.11 | 8,446,100 |
| 2021-03-16 | $4.14 | $4.21 | $4.07 | $4.12 | $4.12 | 9,450,840 |
| 2021-03-15 | $4.08 | $4.19 | $4.03 | $4.18 | $4.18 | 14,022,300 |
| 2021-03-12 | $4.02 | $4.17 | $3.95 | $4.11 | $4.11 | 18,210,590 |
| 2021-03-11 | $3.94 | $4.07 | $3.84 | $3.99 | $3.99 | 17,781,520 |
| 2021-03-10 | $4.05 | $4.15 | $3.93 | $3.99 | $3.99 | 32,394,160 |
| 2021-03-09 | $3.87 | $4.25 | $3.81 | $4.20 | $4.20 | 44,385,270 |
| 2021-03-08 | $3.85 | $3.91 | $3.79 | $3.86 | $3.86 | 14,202,000 |
| 2021-03-05 | $3.71 | $3.87 | $3.68 | $3.85 | $3.85 | 17,019,710 |
| 2021-03-04 | $3.74 | $3.87 | $3.72 | $3.73 | $3.73 | 14,808,900 |
| 2021-03-03 | $3.75 | $3.77 | $3.69 | $3.77 | $3.77 | 10,697,500 |
| 2021-03-02 | $3.77 | $3.80 | $3.65 | $3.74 | $3.74 | 12,384,940 |
| 2021-03-01 | $3.65 | $3.78 | $3.65 | $3.72 | $3.72 | 14,435,870 |
| 2021-02-26 | $3.60 | $3.72 | $3.54 | $3.62 | $3.62 | 12,852,230 |
| 2021-02-25 | $3.77 | $3.78 | $3.67 | $3.68 | $3.68 | 13,475,320 |
| 2021-02-24 | $3.72 | $3.79 | $3.67 | $3.72 | $3.72 | 18,204,510 |
| 2021-02-23 | $3.66 | $3.84 | $3.61 | $3.77 | $3.77 | 26,408,310 |
| 2021-02-22 | $3.72 | $3.81 | $3.64 | $3.68 | $3.68 | 33,968,220 |
| 2021-02-19 | $3.53 | $3.73 | $3.50 | $3.70 | $3.70 | 30,398,100 |
| 2021-02-18 | $3.57 | $3.67 | $3.50 | $3.54 | $3.54 | 29,532,530 |
| 2021-02-17 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-02-16 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-02-15 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-02-12 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-02-11 | $3.47 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-02-10 | $3.57 | $3.62 | $3.46 | $3.47 | $3.47 | 30,663,070 |
| 2021-02-09 | $3.67 | $3.72 | $3.51 | $3.57 | $3.57 | 45,030,960 |
| 2021-02-08 | $3.90 | $3.98 | $3.72 | $3.72 | $3.72 | 51,453,280 |
| 2021-02-05 | $4.20 | $4.50 | $4.13 | $4.13 | $4.13 | 69,480,570 |
| 2021-02-04 | $4.59 | $4.67 | $4.59 | $4.59 | $4.59 | 26,517,100 |
| 2021-02-03 | $4.28 | $5.10 | $4.28 | $5.10 | $5.10 | 116,296,850 |
| 2021-02-02 | $5.20 | $5.29 | $4.64 | $4.64 | $4.64 | 18,972,000 |
| 2021-02-01 | $5.01 | $5.16 | $4.92 | $5.16 | $5.16 | 74,035,340 |
| 2021-01-29 | $4.69 | $4.69 | $4.42 | $4.69 | $4.69 | 67,709,730 |
| 2021-01-28 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 4,536,600 |
| 2021-01-27 | $3.58 | $3.87 | $3.58 | $3.87 | $3.87 | 10,802,030 |
| 2021-01-26 | $3.30 | $3.52 | $3.28 | $3.52 | $3.52 | 6,066,300 |
| 2021-01-25 | $3.28 | $3.28 | $3.18 | $3.20 | $3.20 | 2,241,100 |
| 2021-01-22 | $3.34 | $3.35 | $3.28 | $3.28 | $3.28 | 2,266,880 |
| 2021-01-21 | $3.34 | $3.38 | $3.30 | $3.33 | $3.33 | 1,608,520 |
| 2021-01-20 | $3.33 | $3.35 | $3.26 | $3.32 | $3.32 | 1,462,700 |
| 2021-01-19 | $3.30 | $3.37 | $3.27 | $3.33 | $3.33 | 2,606,700 |
| 2021-01-18 | $3.26 | $3.34 | $3.22 | $3.30 | $3.30 | 2,151,400 |
| 2021-01-15 | $3.17 | $3.27 | $3.15 | $3.24 | $3.24 | 2,615,700 |
| 2021-01-14 | $3.18 | $3.18 | $3.09 | $3.16 | $3.16 | 2,066,500 |
| 2021-01-13 | $3.26 | $3.26 | $3.14 | $3.15 | $3.15 | 2,569,590 |
| 2021-01-12 | $3.23 | $3.30 | $3.21 | $3.26 | $3.26 | 2,117,360 |
| 2021-01-11 | $3.36 | $3.36 | $3.23 | $3.23 | $3.23 | 2,621,360 |
| 2021-01-08 | $3.33 | $3.39 | $3.22 | $3.36 | $3.36 | 2,054,490 |
| 2021-01-07 | $3.45 | $3.46 | $3.32 | $3.33 | $3.33 | 3,648,580 |
| 2021-01-06 | $3.53 | $3.53 | $3.39 | $3.45 | $3.45 | 3,249,260 |
| 2021-01-05 | $3.56 | $3.56 | $3.50 | $3.52 | $3.52 | 2,290,100 |
| 2021-01-04 | $3.59 | $3.60 | $3.52 | $3.56 | $3.56 | 1,801,000 |
| 2021-01-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| 2020-12-31 | $3.55 | $3.58 | $3.53 | $3.58 | $3.58 | 1,656,700 |
| 2020-12-30 | $3.56 | $3.57 | $3.52 | $3.53 | $3.53 | 1,200,100 |
| 2020-12-29 | $3.53 | $3.57 | $3.51 | $3.56 | $3.56 | 1,474,750 |
| 2020-12-28 | $3.55 | $3.55 | $3.50 | $3.53 | $3.53 | 2,171,220 |
| 2020-12-25 | $3.54 | $3.57 | $3.51 | $3.53 | $3.53 | 1,417,610 |
| 2020-12-24 | $3.62 | $3.62 | $3.51 | $3.53 | $3.53 | 2,041,700 |
| 2020-12-23 | $3.59 | $3.64 | $3.56 | $3.62 | $3.62 | 2,235,800 |
| 2020-12-22 | $3.62 | $3.64 | $3.56 | $3.57 | $3.57 | 1,717,100 |
| 2020-12-21 | $3.66 | $3.67 | $3.60 | $3.64 | $3.64 | 2,352,900 |
| 2020-12-18 | $3.57 | $3.74 | $3.55 | $3.65 | $3.65 | 4,151,140 |
| 2020-12-17 | $3.55 | $3.59 | $3.51 | $3.57 | $3.57 | 1,894,200 |
| 2020-12-16 | $3.59 | $3.61 | $3.50 | $3.58 | $3.58 | 2,435,640 |
| 2020-12-15 | $3.60 | $3.60 | $3.56 | $3.57 | $3.57 | 1,401,470 |
| 2020-12-14 | $3.61 | $3.64 | $3.55 | $3.60 | $3.60 | 1,898,270 |
| 2020-12-11 | $3.70 | $3.71 | $3.59 | $3.60 | $3.60 | 2,530,370 |
| 2020-12-10 | $3.68 | $3.72 | $3.66 | $3.68 | $3.68 | 1,392,410 |
| 2020-12-09 | $3.77 | $3.77 | $3.67 | $3.67 | $3.67 | 2,609,100 |
| 2020-12-08 | $3.77 | $3.78 | $3.75 | $3.75 | $3.75 | 1,781,330 |
| 2020-12-07 | $3.81 | $3.81 | $3.75 | $3.77 | $3.77 | 2,047,110 |
| 2020-12-04 | $3.82 | $3.82 | $3.79 | $3.80 | $3.80 | 1,791,140 |
| 2020-12-03 | $3.81 | $3.82 | $3.77 | $3.81 | $3.81 | 2,104,900 |
| 2020-12-02 | $3.81 | $3.83 | $3.78 | $3.80 | $3.80 | 2,367,250 |
| 2020-12-01 | $3.78 | $3.84 | $3.75 | $3.81 | $3.81 | 2,978,300 |
| 2020-11-30 | $3.78 | $3.82 | $3.76 | $3.78 | $3.78 | 3,503,720 |
| 2020-11-27 | $3.84 | $3.85 | $3.76 | $3.78 | $3.78 | 2,864,950 |
| 2020-11-26 | $3.81 | $3.85 | $3.81 | $3.82 | $3.82 | 1,957,070 |
| 2020-11-25 | $3.84 | $3.87 | $3.81 | $3.83 | $3.83 | 2,575,310 |
| 2020-11-24 | $3.89 | $3.91 | $3.82 | $3.84 | $3.84 | 2,895,260 |
| 2020-11-23 | $3.87 | $3.91 | $3.83 | $3.89 | $3.89 | 2,576,570 |
| 2020-11-20 | $3.83 | $3.86 | $3.82 | $3.85 | $3.85 | 1,907,600 |
| 2020-11-19 | $3.83 | $3.87 | $3.81 | $3.84 | $3.84 | 2,400,400 |
| 2020-11-18 | $3.84 | $3.88 | $3.80 | $3.85 | $3.85 | 1,743,800 |
| 2020-11-17 | $3.86 | $3.86 | $3.81 | $3.83 | $3.83 | 1,207,500 |
| 2020-11-16 | $3.81 | $3.85 | $3.80 | $3.85 | $3.85 | 1,722,600 |
| 2020-11-13 | $3.80 | $3.81 | $3.77 | $3.81 | $3.81 | 1,617,050 |
| 2020-11-12 | $3.78 | $3.81 | $3.78 | $3.81 | $3.81 | 1,792,920 |
| 2020-11-11 | $3.83 | $3.83 | $3.77 | $3.79 | $3.79 | 2,004,000 |
| 2020-11-10 | $3.88 | $3.90 | $3.81 | $3.83 | $3.83 | 2,958,260 |
| 2020-11-09 | $3.80 | $3.87 | $3.80 | $3.87 | $3.87 | 2,974,960 |
| 2020-11-06 | $3.83 | $3.85 | $3.77 | $3.80 | $3.80 | 1,601,540 |
| 2020-11-05 | $3.83 | $3.84 | $3.77 | $3.83 | $3.83 | 1,984,070 |
| 2020-11-04 | $3.86 | $3.89 | $3.78 | $3.79 | $3.79 | 2,160,320 |
| 2020-11-03 | $3.76 | $3.86 | $3.75 | $3.86 | $3.86 | 2,586,160 |
| 2020-11-02 | $3.80 | $3.82 | $3.70 | $3.76 | $3.76 | 3,522,920 |
| 2020-10-30 | $3.91 | $3.93 | $3.78 | $3.79 | $3.79 | 3,567,260 |
| 2020-10-29 | $3.95 | $3.95 | $3.86 | $3.91 | $3.91 | 1,383,320 |
| 2020-10-28 | $3.92 | $3.99 | $3.89 | $3.96 | $3.96 | 2,333,190 |
| 2020-10-27 | $3.98 | $4.00 | $3.90 | $3.96 | $3.96 | 1,662,220 |
| 2020-10-26 | $4.02 | $4.02 | $3.95 | $3.97 | $3.97 | 1,719,780 |
| 2020-10-23 | $4.08 | $4.10 | $4.00 | $4.02 | $4.02 | 1,647,910 |
| 2020-10-22 | $4.08 | $4.10 | $4.04 | $4.07 | $4.07 | 1,799,510 |
| 2020-10-21 | $4.09 | $4.10 | $4.05 | $4.06 | $4.06 | 1,049,010 |
| 2020-10-20 | $4.05 | $4.10 | $4.03 | $4.10 | $4.10 | 1,543,660 |
| 2020-10-19 | $4.14 | $4.14 | $4.04 | $4.04 | $4.04 | 1,707,560 |
| 2020-10-16 | $4.01 | $4.13 | $4.00 | $4.09 | $4.09 | 3,063,820 |
| 2020-10-15 | $4.00 | $4.06 | $4.00 | $4.03 | $4.03 | 1,171,310 |
| 2020-10-14 | $4.06 | $4.07 | $4.00 | $4.04 | $4.04 | 2,183,300 |
| 2020-10-13 | $4.08 | $4.10 | $4.06 | $4.09 | $4.09 | 1,458,600 |
| 2020-10-12 | $3.99 | $4.12 | $3.99 | $4.11 | $4.11 | 2,508,000 |
| 2020-10-09 | $3.97 | $4.01 | $3.96 | $3.99 | $3.99 | 1,407,760 |
| 2020-10-08 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2020-10-07 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2020-10-06 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2020-10-05 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2020-10-02 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2020-10-01 | $3.92 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2020-09-30 | $3.91 | $3.95 | $3.86 | $3.92 | $3.92 | 2,318,900 |
| 2020-09-29 | $3.86 | $3.93 | $3.84 | $3.90 | $3.90 | 1,991,480 |
| 2020-09-28 | $3.96 | $3.96 | $3.82 | $3.84 | $3.84 | 2,269,010 |
| 2020-09-25 | $3.99 | $4.00 | $3.89 | $3.92 | $3.92 | 2,343,360 |
| 2020-09-24 | $4.06 | $4.06 | $3.95 | $3.95 | $3.95 | 3,429,320 |
| 2020-09-23 | $4.05 | $4.09 | $4.05 | $4.06 | $4.06 | 1,568,920 |
| 2020-09-22 | $4.13 | $4.13 | $4.05 | $4.05 | $4.05 | 3,990,300 |
| 2020-09-21 | $4.19 | $4.24 | $4.15 | $4.17 | $4.17 | 2,619,680 |
| 2020-09-18 | $4.15 | $4.22 | $4.12 | $4.21 | $4.21 | 3,385,860 |
| 2020-09-17 | $4.14 | $4.19 | $4.09 | $4.16 | $4.16 | 2,568,820 |
| 2020-09-16 | $4.15 | $4.16 | $4.10 | $4.14 | $4.14 | 2,001,800 |
| 2020-09-15 | $4.16 | $4.21 | $4.12 | $4.15 | $4.15 | 2,412,740 |
| 2020-09-14 | $4.15 | $4.21 | $4.13 | $4.19 | $4.19 | 2,781,520 |
| 2020-09-11 | $4.10 | $4.17 | $4.05 | $4.14 | $4.14 | 4,261,280 |
| 2020-09-10 | $4.35 | $4.37 | $4.10 | $4.10 | $4.10 | 9,579,640 |
| 2020-09-09 | $4.34 | $4.45 | $4.27 | $4.34 | $4.34 | 8,178,920 |
| 2020-09-08 | $4.25 | $4.36 | $4.23 | $4.36 | $4.36 | 4,750,330 |
| 2020-09-07 | $4.30 | $4.37 | $4.24 | $4.26 | $4.26 | 3,983,620 |
| 2020-09-04 | $4.23 | $4.32 | $4.20 | $4.30 | $4.30 | 3,668,230 |
| 2020-09-03 | $4.29 | $4.38 | $4.29 | $4.29 | $4.29 | 4,350,770 |
| 2020-09-02 | $4.30 | $4.33 | $4.23 | $4.31 | $4.31 | 4,607,500 |
| 2020-09-01 | $4.35 | $4.37 | $4.28 | $4.31 | $4.31 | 3,511,100 |
| 2020-08-31 | $4.37 | $4.47 | $4.35 | $4.35 | $4.35 | 3,450,020 |
| 2020-08-28 | $4.34 | $4.38 | $4.30 | $4.35 | $4.35 | 3,242,520 |
| 2020-08-27 | $4.25 | $4.37 | $4.21 | $4.35 | $4.35 | 4,175,580 |
| 2020-08-26 | $4.38 | $4.41 | $4.22 | $4.25 | $4.25 | 5,337,820 |
| 2020-08-25 | $4.44 | $4.46 | $4.37 | $4.38 | $4.38 | 4,442,820 |
| 2020-08-24 | $4.48 | $4.52 | $4.40 | $4.44 | $4.44 | 5,080,100 |
| 2020-08-21 | $4.47 | $4.62 | $4.47 | $4.49 | $4.49 | 6,154,720 |
| 2020-08-20 | $4.43 | $4.56 | $4.40 | $4.50 | $4.50 | 6,013,810 |
| 2020-08-19 | $4.58 | $4.59 | $4.42 | $4.43 | $4.43 | 6,503,160 |
| 2020-08-18 | $4.61 | $4.62 | $4.55 | $4.56 | $4.56 | 5,836,100 |
| 2020-08-17 | $4.61 | $4.64 | $4.56 | $4.63 | $4.63 | 6,902,530 |
| 2020-08-14 | $4.54 | $4.59 | $4.50 | $4.58 | $4.58 | 6,578,900 |
| 2020-08-13 | $4.41 | $4.61 | $4.41 | $4.51 | $4.51 | 6,826,570 |
| 2020-08-12 | $4.34 | $4.41 | $4.29 | $4.41 | $4.41 | 4,691,860 |
| 2020-08-11 | $4.54 | $4.54 | $4.38 | $4.38 | $4.38 | 5,331,520 |
| 2020-08-10 | $4.45 | $4.54 | $4.44 | $4.53 | $4.53 | 4,665,420 |
| 2020-08-07 | $4.52 | $4.55 | $4.42 | $4.47 | $4.47 | 5,340,460 |
| 2020-08-06 | $4.51 | $4.59 | $4.41 | $4.55 | $4.55 | 7,440,000 |
| 2020-08-05 | $4.50 | $4.56 | $4.43 | $4.50 | $4.50 | 6,343,540 |
| 2020-08-04 | $4.60 | $4.60 | $4.47 | $4.48 | $4.48 | 8,342,120 |
| 2020-08-03 | $4.41 | $4.54 | $4.38 | $4.54 | $4.54 | 11,509,870 |
| 2020-07-31 | $4.35 | $4.44 | $4.30 | $4.38 | $4.38 | 6,087,610 |
| 2020-07-30 | $4.54 | $4.54 | $4.37 | $4.38 | $4.38 | 9,033,830 |
| 2020-07-29 | $4.54 | $4.59 | $4.39 | $4.54 | $4.54 | 15,586,170 |
| 2020-07-28 | $4.14 | $4.54 | $4.09 | $4.54 | $4.54 | 8,656,050 |
| 2020-07-27 | $4.22 | $4.27 | $4.09 | $4.13 | $4.13 | 4,297,360 |
| 2020-07-24 | $4.31 | $4.37 | $4.18 | $4.19 | $4.19 | 6,492,940 |
| 2020-07-23 | $4.38 | $4.42 | $4.25 | $4.32 | $4.32 | 7,153,180 |
| 2020-07-22 | $4.51 | $4.56 | $4.39 | $4.40 | $4.40 | 8,165,240 |
| 2020-07-21 | $4.48 | $4.58 | $4.46 | $4.54 | $4.54 | 5,201,600 |
| 2020-07-20 | $4.37 | $4.49 | $4.37 | $4.48 | $4.48 | 4,835,570 |
| 2020-07-17 | $4.40 | $4.48 | $4.31 | $4.34 | $4.34 | 5,756,840 |
| 2020-07-16 | $4.67 | $4.69 | $4.36 | $4.39 | $4.39 | 8,897,590 |
| 2020-07-15 | $4.80 | $4.90 | $4.60 | $4.62 | $4.62 | 9,213,470 |
| 2020-07-14 | $4.69 | $4.94 | $4.64 | $4.83 | $4.83 | 14,577,180 |
| 2020-07-13 | $4.63 | $4.75 | $4.59 | $4.72 | $4.72 | 10,904,950 |
| 2020-07-10 | $4.75 | $4.82 | $4.61 | $4.63 | $4.63 | 14,009,890 |
| 2020-07-09 | $4.50 | $4.70 | $4.47 | $4.64 | $4.64 | 11,724,870 |
| 2020-07-08 | $4.46 | $4.53 | $4.39 | $4.50 | $4.50 | 12,094,400 |
| 2020-07-07 | $4.38 | $4.56 | $4.31 | $4.47 | $4.47 | 13,335,930 |
| 2020-07-06 | $4.24 | $4.41 | $4.24 | $4.37 | $4.37 | 11,505,190 |
| 2020-07-03 | $4.23 | $4.27 | $4.19 | $4.24 | $4.24 | 5,291,700 |
| 2020-07-02 | $4.20 | $4.29 | $4.18 | $4.24 | $4.24 | 6,635,410 |
| 2020-07-01 | $4.19 | $4.34 | $4.17 | $4.23 | $4.23 | 5,787,300 |
| 2020-06-30 | $4.17 | $4.25 | $4.13 | $4.21 | $4.21 | 4,824,340 |
| 2020-06-29 | $4.10 | $4.17 | $4.05 | $4.17 | $4.17 | 6,547,820 |
| 2020-06-26 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-06-25 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 0 |
| 2020-06-24 | $4.29 | $4.42 | $4.16 | $4.17 | $4.17 | 8,138,360 |
| 2020-06-23 | $4.08 | $4.35 | $4.06 | $4.26 | $4.26 | 13,471,860 |
| 2020-06-22 | $4.15 | $4.18 | $4.05 | $4.08 | $4.08 | 7,093,100 |
| 2020-06-19 | $4.20 | $4.26 | $4.13 | $4.16 | $4.16 | 8,127,530 |
| 2020-06-18 | $4.31 | $4.45 | $4.22 | $4.24 | $4.24 | 10,817,850 |
| 2020-06-17 | $4.35 | $4.38 | $4.20 | $4.30 | $4.30 | 12,600,650 |
| 2020-06-16 | $4.33 | $4.52 | $4.22 | $4.40 | $4.40 | 18,621,500 |
| 2020-06-15 | $4.45 | $4.79 | $4.33 | $4.39 | $4.39 | 33,242,890 |
| 2020-06-12 | $3.85 | $4.37 | $3.85 | $4.37 | $4.37 | 18,361,710 |
| 2020-06-11 | $3.90 | $4.05 | $3.87 | $3.97 | $3.97 | 6,746,960 |
| 2020-06-10 | $4.00 | $4.06 | $3.88 | $3.89 | $3.89 | 4,734,280 |
| 2020-06-09 | $4.04 | $4.08 | $3.95 | $4.03 | $4.03 | 4,566,850 |
| 2020-06-08 | $3.88 | $4.09 | $3.88 | $4.01 | $4.01 | 8,076,490 |
| 2020-06-05 | $3.99 | $3.99 | $3.88 | $3.90 | $3.90 | 5,306,370 |
| 2020-06-04 | $3.79 | $4.05 | $3.76 | $3.96 | $3.96 | 11,916,680 |
| 2020-06-03 | $3.78 | $3.83 | $3.77 | $3.78 | $3.78 | 4,537,380 |
| 2020-06-02 | $3.85 | $3.92 | $3.76 | $3.82 | $3.82 | 6,985,770 |
| 2020-06-01 | $3.79 | $3.97 | $3.70 | $3.84 | $3.84 | 11,347,810 |
| 2020-05-29 | $3.60 | $3.68 | $3.60 | $3.66 | $3.66 | 2,458,140 |
| 2020-05-28 | $3.64 | $3.68 | $3.58 | $3.63 | $3.63 | 2,388,440 |
| 2020-05-27 | $3.58 | $3.67 | $3.57 | $3.65 | $3.65 | 2,670,900 |
| 2020-05-26 | $3.54 | $3.59 | $3.51 | $3.58 | $3.58 | 2,021,200 |
| 2020-05-25 | $3.55 | $3.58 | $3.51 | $3.51 | $3.51 | 1,513,600 |
| 2020-05-22 | $3.50 | $3.55 | $3.46 | $3.55 | $3.55 | 2,786,340 |
| 2020-05-21 | $3.56 | $3.57 | $3.51 | $3.52 | $3.52 | 1,760,000 |
| 2020-05-20 | $3.60 | $3.64 | $3.54 | $3.55 | $3.55 | 2,253,420 |
| 2020-05-19 | $3.60 | $3.64 | $3.56 | $3.62 | $3.62 | 2,600,880 |
| 2020-05-18 | $3.67 | $3.67 | $3.55 | $3.56 | $3.56 | 3,362,220 |
| 2020-05-15 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 1,737,390 |
| 2020-05-14 | $3.72 | $3.74 | $3.67 | $3.68 | $3.68 | 1,638,580 |
| 2020-05-13 | $3.71 | $3.75 | $3.68 | $3.73 | $3.73 | 1,351,640 |
| 2020-05-12 | $3.73 | $3.75 | $3.67 | $3.70 | $3.70 | 2,345,440 |
| 2020-05-11 | $3.75 | $3.78 | $3.71 | $3.73 | $3.73 | 2,858,080 |
| 2020-05-08 | $3.69 | $3.72 | $3.66 | $3.70 | $3.70 | 2,464,380 |
| 2020-05-07 | $3.66 | $3.75 | $3.64 | $3.67 | $3.67 | 2,801,840 |
| 2020-05-06 | $3.64 | $3.68 | $3.58 | $3.67 | $3.67 | 2,909,720 |
| 2020-05-05 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2020-05-04 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2020-05-01 | $3.65 | $3.65 | $3.65 | $3.65 | $3.65 | 0 |
| 2020-04-30 | $3.56 | $3.65 | $3.54 | $3.65 | $3.65 | 2,511,900 |
| 2020-04-29 | $3.57 | $3.60 | $3.51 | $3.54 | $3.54 | 3,085,800 |
| 2020-04-28 | $3.62 | $3.68 | $3.46 | $3.55 | $3.55 | 3,436,690 |
| 2020-04-27 | $3.71 | $3.75 | $3.62 | $3.62 | $3.62 | 2,475,760 |
| 2020-04-24 | $3.75 | $3.77 | $3.70 | $3.71 | $3.71 | 2,294,920 |
| 2020-04-23 | $3.75 | $3.79 | $3.70 | $3.78 | $3.78 | 2,455,840 |
| 2020-04-22 | $3.71 | $3.77 | $3.67 | $3.75 | $3.75 | 2,837,510 |
| 2020-04-21 | $3.79 | $3.79 | $3.71 | $3.72 | $3.72 | 2,432,320 |
| 2020-04-20 | $3.80 | $3.81 | $3.76 | $3.79 | $3.79 | 2,716,000 |
| 2020-04-17 | $3.84 | $3.84 | $3.79 | $3.79 | $3.79 | 2,779,400 |
| 2020-04-16 | $3.84 | $3.85 | $3.81 | $3.81 | $3.81 | 3,134,920 |
| 2020-04-15 | $3.86 | $3.90 | $3.85 | $3.85 | $3.85 | 2,681,140 |
| 2020-04-14 | $3.86 | $3.91 | $3.85 | $3.90 | $3.90 | 2,358,840 |
| 2020-04-13 | $3.92 | $3.92 | $3.84 | $3.85 | $3.85 | 2,793,120 |
| 2020-04-10 | $4.02 | $4.03 | $3.91 | $3.92 | $3.92 | 3,727,660 |
| 2020-04-09 | $4.00 | $4.05 | $3.96 | $4.02 | $4.02 | 4,053,870 |
| 2020-04-08 | $3.97 | $4.02 | $3.94 | $3.99 | $3.99 | 4,437,090 |
| 2020-04-07 | $3.95 | $4.00 | $3.93 | $3.98 | $3.98 | 3,950,560 |
| 2020-04-06 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| 2020-04-03 | $3.95 | $4.00 | $3.87 | $3.90 | $3.90 | 3,951,320 |
| 2020-04-02 | $3.87 | $3.96 | $3.80 | $3.96 | $3.96 | 6,183,540 |
| 2020-04-01 | $3.90 | $4.26 | $3.85 | $3.96 | $3.96 | 9,519,700 |
| 2020-03-31 | $3.92 | $3.92 | $3.87 | $3.88 | $3.88 | 2,595,510 |
| 2020-03-30 | $4.00 | $4.00 | $3.86 | $3.88 | $3.88 | 4,573,600 |
| 2020-03-27 | $4.03 | $4.06 | $3.97 | $3.99 | $3.99 | 4,727,000 |
| 2020-03-26 | $4.02 | $4.04 | $3.95 | $3.98 | $3.98 | 5,442,040 |
| 2020-03-25 | $4.04 | $4.09 | $3.99 | $4.05 | $4.05 | 4,466,240 |
| 2020-03-24 | $3.95 | $4.00 | $3.88 | $3.97 | $3.97 | 3,291,080 |
| 2020-03-23 | $3.95 | $3.99 | $3.89 | $3.89 | $3.89 | 4,128,080 |
| 2020-03-20 | $3.99 | $4.04 | $3.95 | $4.02 | $4.02 | 3,908,740 |
| 2020-03-19 | $3.95 | $3.99 | $3.85 | $3.94 | $3.94 | 5,071,900 |
| 2020-03-18 | $4.06 | $4.10 | $3.94 | $3.95 | $3.95 | 5,930,990 |
| 2020-03-17 | $4.10 | $4.18 | $3.85 | $4.01 | $4.01 | 8,152,940 |
| 2020-03-16 | $4.41 | $4.44 | $4.06 | $4.06 | $4.06 | 10,719,610 |
| 2020-03-13 | $4.20 | $4.44 | $4.20 | $4.36 | $4.36 | 12,103,420 |
| 2020-03-12 | $4.30 | $4.52 | $4.24 | $4.47 | $4.47 | 14,061,220 |
| 2020-03-11 | $4.28 | $4.47 | $4.26 | $4.34 | $4.34 | 11,509,760 |
| 2020-03-10 | $4.13 | $4.30 | $4.10 | $4.28 | $4.28 | 8,029,770 |
| 2020-03-09 | $4.37 | $4.40 | $4.22 | $4.22 | $4.22 | 8,248,860 |
| 2020-03-06 | $4.29 | $4.48 | $4.26 | $4.40 | $4.40 | 11,289,680 |
| 2020-03-05 | $4.28 | $4.37 | $4.21 | $4.34 | $4.34 | 10,177,970 |
| 2020-03-04 | $4.10 | $4.25 | $4.10 | $4.20 | $4.20 | 6,133,260 |
| 2020-03-03 | $4.20 | $4.26 | $4.13 | $4.15 | $4.15 | 5,930,820 |
| 2020-03-02 | $4.03 | $4.16 | $4.03 | $4.14 | $4.14 | 5,088,390 |
| 2020-02-28 | $4.15 | $4.20 | $4.02 | $4.02 | $4.02 | 9,219,270 |
| 2020-02-27 | $4.13 | $4.33 | $4.13 | $4.28 | $4.28 | 9,690,950 |
| 2020-02-26 | $4.10 | $4.33 | $4.10 | $4.22 | $4.22 | 10,004,270 |
| 2020-02-25 | $4.22 | $4.22 | $4.01 | $4.17 | $4.17 | 9,020,230 |
| 2020-02-24 | $4.25 | $4.27 | $4.17 | $4.27 | $4.27 | 7,553,750 |
| 2020-02-21 | $4.25 | $4.32 | $4.22 | $4.27 | $4.27 | 7,590,880 |
| 2020-02-20 | $4.16 | $4.25 | $4.16 | $4.25 | $4.25 | 6,516,860 |
| 2020-02-19 | $4.25 | $4.25 | $4.16 | $4.16 | $4.16 | 6,953,740 |
| 2020-02-18 | $4.17 | $4.33 | $4.17 | $4.27 | $4.27 | 10,413,820 |
| 2020-02-17 | $4.05 | $4.16 | $4.02 | $4.16 | $4.16 | 6,633,820 |
| 2020-02-14 | $4.07 | $4.08 | $4.00 | $4.02 | $4.02 | 4,757,020 |
| 2020-02-13 | $4.18 | $4.18 | $4.05 | $4.06 | $4.06 | 7,000,720 |
| 2020-02-12 | $4.19 | $4.19 | $4.07 | $4.16 | $4.16 | 6,408,430 |
| 2020-02-11 | $4.17 | $4.21 | $4.10 | $4.15 | $4.15 | 6,113,180 |
| 2020-02-10 | $4.19 | $4.26 | $4.15 | $4.19 | $4.19 | 6,093,020 |
| 2020-02-07 | $4.14 | $4.25 | $4.10 | $4.19 | $4.19 | 8,619,030 |
| 2020-02-06 | $4.06 | $4.21 | $3.96 | $4.15 | $4.15 | 10,670,220 |
| 2020-02-05 | $3.78 | $4.07 | $3.78 | $4.02 | $4.02 | 13,418,200 |
| 2020-02-04 | $3.47 | $3.85 | $3.47 | $3.80 | $3.80 | 14,370,150 |
| 2020-02-03 | $3.85 | $3.85 | $3.85 | $3.85 | $3.85 | 2,943,200 |
| 2020-01-31 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2020-01-30 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2020-01-29 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2020-01-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2020-01-27 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2020-01-24 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2020-01-23 | $4.35 | $4.48 | $4.21 | $4.28 | $4.28 | 9,184,440 |
| 2020-01-22 | $4.44 | $4.66 | $4.44 | $4.44 | $4.44 | 22,199,130 |
| 2020-01-21 | $4.90 | $4.99 | $4.87 | $4.93 | $4.93 | 5,125,610 |
| 2020-01-20 | $4.89 | $4.94 | $4.84 | $4.93 | $4.93 | 5,688,660 |
| 2020-01-17 | $4.96 | $5.00 | $4.90 | $4.90 | $4.90 | 6,654,180 |
| 2020-01-16 | $5.01 | $5.10 | $4.95 | $4.96 | $4.96 | 8,182,820 |
| 2020-01-15 | $5.12 | $5.13 | $4.93 | $4.99 | $4.99 | 8,665,990 |
| 2020-01-14 | $5.13 | $5.14 | $5.05 | $5.09 | $5.09 | 7,571,780 |
| 2020-01-13 | $5.04 | $5.13 | $5.04 | $5.12 | $5.12 | 6,944,620 |
| 2020-01-10 | $5.23 | $5.23 | $5.05 | $5.12 | $5.12 | 11,087,260 |
| 2020-01-09 | $5.17 | $5.30 | $5.16 | $5.20 | $5.20 | 16,141,730 |
| 2020-01-08 | $5.16 | $5.35 | $5.10 | $5.20 | $5.20 | 21,011,140 |
| 2020-01-07 | $5.02 | $5.34 | $5.02 | $5.23 | $5.23 | 27,768,800 |
| 2020-01-06 | $4.95 | $5.06 | $4.89 | $5.00 | $5.00 | 14,744,880 |
| 2020-01-03 | $5.04 | $5.09 | $4.94 | $4.99 | $4.99 | 16,266,470 |
| 2020-01-02 | $4.88 | $5.11 | $4.86 | $5.04 | $5.04 | 19,649,340 |
| 2020-01-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2019-12-31 | $4.85 | $4.95 | $4.84 | $4.89 | $4.89 | 8,836,400 |
| 2019-12-30 | $4.74 | $4.90 | $4.71 | $4.90 | $4.90 | 10,593,170 |
| 2019-12-27 | $5.01 | $5.03 | $4.84 | $4.85 | $4.85 | 13,676,080 |
| 2019-12-26 | $4.88 | $5.02 | $4.84 | $5.00 | $5.00 | 15,262,420 |
| 2019-12-25 | $4.94 | $4.97 | $4.84 | $4.88 | $4.88 | 11,386,840 |
| 2019-12-24 | $4.83 | $4.94 | $4.83 | $4.93 | $4.93 | 8,639,120 |
| 2019-12-23 | $4.98 | $4.98 | $4.85 | $4.86 | $4.86 | 16,600,350 |
| 2019-12-20 | $5.20 | $5.25 | $5.06 | $5.06 | $5.06 | 31,770,200 |
| 2019-12-19 | $5.45 | $5.76 | $5.36 | $5.39 | $5.39 | 43,910,040 |
| 2019-12-18 | $5.29 | $5.52 | $5.22 | $5.50 | $5.50 | 41,634,330 |
| 2019-12-17 | $5.21 | $5.42 | $5.17 | $5.32 | $5.32 | 34,607,690 |
| 2019-12-16 | $5.10 | $5.32 | $5.07 | $5.29 | $5.29 | 32,024,590 |
| 2019-12-13 | $5.29 | $5.43 | $5.12 | $5.17 | $5.17 | 37,729,380 |
| 2019-12-12 | $5.20 | $5.49 | $5.20 | $5.33 | $5.33 | 62,003,800 |
| 2019-12-11 | $6.10 | $6.27 | $5.61 | $5.68 | $5.68 | 89,163,860 |
| 2019-12-10 | $5.22 | $5.70 | $5.06 | $5.70 | $5.70 | 68,972,360 |
| 2019-12-09 | $5.10 | $5.18 | $4.99 | $5.18 | $5.18 | 29,457,750 |
| 2019-12-06 | $4.27 | $4.71 | $4.26 | $4.71 | $4.71 | 10,613,410 |
| 2019-12-05 | $4.29 | $4.32 | $4.26 | $4.28 | $4.28 | 1,750,340 |
| 2019-12-04 | $4.24 | $4.34 | $4.24 | $4.28 | $4.28 | 2,098,950 |
| 2019-12-03 | $4.25 | $4.27 | $4.21 | $4.27 | $4.27 | 1,443,630 |
| 2019-12-02 | $4.26 | $4.28 | $4.22 | $4.26 | $4.26 | 941,060 |
| 2019-11-29 | $4.27 | $4.30 | $4.23 | $4.26 | $4.26 | 814,500 |
| 2019-11-28 | $4.30 | $4.30 | $4.25 | $4.27 | $4.27 | 1,016,580 |
| 2019-11-27 | $4.32 | $4.35 | $4.27 | $4.31 | $4.31 | 1,702,060 |
| 2019-11-26 | $4.46 | $4.46 | $4.29 | $4.32 | $4.32 | 2,837,580 |
| 2019-11-25 | $4.33 | $4.42 | $4.32 | $4.42 | $4.42 | 2,100,660 |
| 2019-11-22 | $4.40 | $4.48 | $4.33 | $4.38 | $4.38 | 4,335,380 |
| 2019-11-21 | $4.39 | $4.44 | $4.31 | $4.43 | $4.43 | 4,855,180 |
| 2019-11-20 | $4.46 | $4.52 | $4.40 | $4.43 | $4.43 | 6,722,550 |
| 2019-11-19 | $4.33 | $4.57 | $4.32 | $4.50 | $4.50 | 8,197,760 |
| 2019-11-18 | $4.17 | $4.61 | $4.16 | $4.38 | $4.38 | 5,329,210 |
| 2019-11-15 | $4.12 | $4.23 | $4.09 | $4.19 | $4.19 | 1,837,450 |
| 2019-11-14 | $4.10 | $4.13 | $4.09 | $4.13 | $4.13 | 780,180 |
| 2019-11-13 | $4.10 | $4.14 | $4.09 | $4.13 | $4.13 | 942,000 |
| 2019-11-12 | $4.13 | $4.16 | $4.10 | $4.12 | $4.12 | 779,600 |
| 2019-11-11 | $4.24 | $4.27 | $4.13 | $4.15 | $4.15 | 1,590,100 |
| 2019-11-08 | $4.26 | $4.28 | $4.23 | $4.24 | $4.24 | 924,360 |
| 2019-11-07 | $4.23 | $4.27 | $4.21 | $4.26 | $4.26 | 689,380 |
| 2019-11-06 | $4.34 | $4.34 | $4.23 | $4.23 | $4.23 | 1,698,070 |
| 2019-11-05 | $4.34 | $4.35 | $4.30 | $4.34 | $4.34 | 1,522,400 |
| 2019-11-04 | $4.37 | $4.39 | $4.32 | $4.36 | $4.36 | 1,518,100 |
| 2019-11-01 | $4.28 | $4.35 | $4.26 | $4.35 | $4.35 | 1,465,310 |
| 2019-10-31 | $4.32 | $4.36 | $4.27 | $4.29 | $4.29 | 1,288,600 |
| 2019-10-30 | $4.37 | $4.39 | $4.29 | $4.34 | $4.34 | 1,713,720 |
| 2019-10-29 | $4.45 | $4.45 | $4.35 | $4.39 | $4.39 | 1,513,060 |
| 2019-10-28 | $4.38 | $4.44 | $4.35 | $4.43 | $4.43 | 2,179,420 |
| 2019-10-25 | $4.26 | $4.37 | $4.26 | $4.37 | $4.37 | 2,169,140 |
| 2019-10-24 | $4.27 | $4.29 | $4.24 | $4.27 | $4.27 | 889,020 |
| 2019-10-23 | $4.30 | $4.33 | $4.27 | $4.28 | $4.28 | 1,545,710 |
| 2019-10-22 | $4.24 | $4.28 | $4.19 | $4.28 | $4.28 | 1,265,100 |
| 2019-10-21 | $4.26 | $4.28 | $4.17 | $4.28 | $4.28 | 1,797,800 |
| 2019-10-18 | $4.31 | $4.35 | $4.22 | $4.26 | $4.26 | 1,648,520 |
| 2019-10-17 | $4.34 | $4.38 | $4.28 | $4.31 | $4.31 | 1,296,620 |
| 2019-10-16 | $4.36 | $4.37 | $4.32 | $4.34 | $4.34 | 984,640 |
| 2019-10-15 | $4.36 | $4.36 | $4.29 | $4.36 | $4.36 | 1,425,940 |
| 2019-10-14 | $4.32 | $4.37 | $4.30 | $4.36 | $4.36 | 1,442,980 |
| 2019-10-11 | $4.29 | $4.31 | $4.25 | $4.28 | $4.28 | 1,127,700 |
| 2019-10-10 | $4.26 | $4.28 | $4.22 | $4.28 | $4.28 | 1,305,520 |
| 2019-10-09 | $4.25 | $4.25 | $4.18 | $4.23 | $4.23 | 1,182,730 |
| 2019-10-08 | $4.22 | $4.29 | $4.21 | $4.25 | $4.25 | 1,162,400 |
| 2019-10-07 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2019-10-04 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2019-10-03 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2019-10-02 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2019-10-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.24 | 0 |
| 2019-09-30 | $4.27 | $4.32 | $4.20 | $4.24 | $4.24 | 1,212,400 |
| 2019-09-27 | $4.18 | $4.31 | $4.18 | $4.27 | $4.27 | 1,283,200 |
| 2019-09-26 | $4.33 | $4.41 | $4.21 | $4.21 | $4.21 | 2,053,440 |
| 2019-09-25 | $4.40 | $4.41 | $4.33 | $4.35 | $4.35 | 1,663,700 |
| 2019-09-24 | $4.40 | $4.48 | $4.40 | $4.43 | $4.43 | 1,376,400 |
| 2019-09-23 | $4.51 | $4.51 | $4.39 | $4.44 | $4.44 | 2,130,260 |
| 2019-09-20 | $4.54 | $4.54 | $4.46 | $4.49 | $4.49 | 2,247,500 |
| 2019-09-19 | $4.52 | $4.54 | $4.47 | $4.50 | $4.50 | 1,900,100 |
| 2019-09-18 | $4.52 | $4.56 | $4.49 | $4.52 | $4.52 | 1,916,400 |
| 2019-09-17 | $4.64 | $4.64 | $4.45 | $4.49 | $4.49 | 3,788,700 |
| 2019-09-16 | $4.55 | $4.66 | $4.54 | $4.63 | $4.63 | 3,131,300 |
| 2019-09-13 | $4.57 | $4.57 | $4.57 | $4.57 | $4.57 | 0 |
| 2019-09-12 | $4.46 | $4.59 | $4.46 | $4.57 | $4.57 | 5,656,510 |
| 2019-09-11 | $4.52 | $4.52 | $4.45 | $4.46 | $4.46 | 4,183,710 |
| 2019-09-10 | $4.47 | $4.52 | $4.39 | $4.47 | $4.47 | 4,179,000 |
| 2019-09-09 | $4.34 | $4.47 | $4.33 | $4.47 | $4.47 | 5,548,290 |
| 2019-09-06 | $4.27 | $4.32 | $4.27 | $4.32 | $4.32 | 2,481,520 |
| 2019-09-05 | $4.28 | $4.32 | $4.26 | $4.28 | $4.28 | 3,349,410 |
| 2019-09-04 | $4.25 | $4.28 | $4.21 | $4.26 | $4.26 | 1,855,570 |
| 2019-09-03 | $4.20 | $4.26 | $4.19 | $4.26 | $4.26 | 2,756,790 |
| 2019-09-02 | $4.11 | $4.21 | $4.10 | $4.20 | $4.20 | 2,538,660 |
| 2019-08-30 | $4.20 | $4.22 | $4.10 | $4.10 | $4.10 | 2,822,100 |
| 2019-08-29 | $4.17 | $4.21 | $4.15 | $4.18 | $4.18 | 2,903,150 |
| 2019-08-28 | $4.17 | $4.18 | $4.14 | $4.17 | $4.17 | 1,875,720 |
| 2019-08-27 | $4.16 | $4.19 | $4.11 | $4.18 | $4.18 | 1,984,820 |
| 2019-08-26 | $4.06 | $4.13 | $4.06 | $4.11 | $4.11 | 1,549,540 |
| 2019-08-23 | $4.15 | $4.18 | $4.11 | $4.17 | $4.17 | 1,461,600 |
| 2019-08-22 | $4.18 | $4.22 | $4.13 | $4.16 | $4.16 | 2,023,400 |
| 2019-08-21 | $4.14 | $4.18 | $4.11 | $4.15 | $4.15 | 1,438,620 |
| 2019-08-20 | $4.16 | $4.20 | $4.13 | $4.16 | $4.16 | 2,323,950 |
| 2019-08-19 | $4.07 | $4.16 | $4.04 | $4.16 | $4.16 | 2,594,740 |
| 2019-08-16 | $4.03 | $4.06 | $4.00 | $4.03 | $4.03 | 1,770,090 |
| 2019-08-15 | $3.91 | $4.03 | $3.90 | $4.03 | $4.03 | 1,858,640 |
| 2019-08-14 | $4.03 | $4.04 | $4.00 | $4.00 | $4.00 | 1,113,040 |
| 2019-08-13 | $3.99 | $4.01 | $3.97 | $4.00 | $4.00 | 1,113,400 |
| 2019-08-12 | $3.98 | $4.03 | $3.98 | $4.03 | $4.03 | 1,279,060 |
| 2019-08-09 | $4.04 | $4.04 | $3.99 | $4.00 | $4.00 | 1,363,700 |
| 2019-08-08 | $3.99 | $4.01 | $3.95 | $4.00 | $4.00 | 1,162,500 |
| 2019-08-07 | $4.00 | $4.04 | $3.97 | $3.99 | $3.99 | 1,140,190 |
| 2019-08-06 | $4.03 | $4.07 | $3.94 | $4.00 | $4.00 | 2,658,700 |
| 2019-08-05 | $4.16 | $4.16 | $4.10 | $4.11 | $4.11 | 1,328,700 |
| 2019-08-02 | $4.18 | $4.22 | $4.13 | $4.16 | $4.16 | 2,513,480 |
| 2019-08-01 | $4.22 | $4.24 | $4.19 | $4.24 | $4.24 | 1,277,610 |
| 2019-07-31 | $4.24 | $4.27 | $4.21 | $4.24 | $4.24 | 1,222,680 |
| 2019-07-30 | $4.24 | $4.30 | $4.23 | $4.27 | $4.27 | 2,027,160 |
| 2019-07-29 | $4.22 | $4.26 | $4.22 | $4.24 | $4.24 | 1,133,080 |
| 2019-07-26 | $4.22 | $4.25 | $4.18 | $4.25 | $4.25 | 1,214,280 |
| 2019-07-25 | $4.22 | $4.25 | $4.20 | $4.22 | $4.22 | 1,591,560 |
| 2019-07-24 | $4.20 | $4.26 | $4.18 | $4.22 | $4.22 | 1,619,260 |
| 2019-07-23 | $4.18 | $4.21 | $4.15 | $4.18 | $4.18 | 1,068,500 |
| 2019-07-22 | $4.26 | $4.28 | $4.17 | $4.18 | $4.18 | 1,879,500 |
| 2019-07-19 | $4.24 | $4.30 | $4.24 | $4.26 | $4.26 | 1,262,510 |
| 2019-07-18 | $4.38 | $4.49 | $4.26 | $4.26 | $4.26 | 3,537,120 |
| 2019-07-17 | $4.27 | $4.33 | $4.25 | $4.33 | $4.33 | 2,305,000 |
| 2019-07-16 | $4.29 | $4.29 | $4.25 | $4.28 | $4.28 | 1,335,540 |
| 2019-07-15 | $4.18 | $4.30 | $4.17 | $4.29 | $4.29 | 2,999,580 |
| 2019-07-12 | $4.20 | $4.22 | $4.16 | $4.17 | $4.17 | 1,665,340 |
| 2019-07-11 | $4.21 | $4.26 | $4.17 | $4.17 | $4.17 | 2,691,990 |
| 2019-07-10 | $4.27 | $4.27 | $4.20 | $4.21 | $4.21 | 2,125,300 |
| 2019-07-09 | $4.28 | $4.30 | $4.22 | $4.27 | $4.27 | 2,792,040 |
| 2019-07-08 | $4.45 | $4.45 | $4.28 | $4.29 | $4.29 | 3,320,620 |
| 2019-07-05 | $4.44 | $4.47 | $4.43 | $4.43 | $4.43 | 1,529,900 |
| 2019-07-04 | $4.48 | $4.49 | $4.43 | $4.44 | $4.44 | 2,285,200 |
| 2019-07-03 | $4.53 | $4.53 | $4.46 | $4.48 | $4.48 | 2,497,600 |
| 2019-07-02 | $4.58 | $4.59 | $4.50 | $4.53 | $4.53 | 2,914,540 |
| 2019-07-01 | $4.53 | $4.59 | $4.53 | $4.58 | $4.58 | 3,621,750 |
| 2019-06-28 | $4.59 | $4.59 | $4.47 | $4.48 | $4.48 | 2,118,600 |
| 2019-06-27 | $4.55 | $4.60 | $4.55 | $4.58 | $4.58 | 2,062,700 |
| 2019-06-26 | $4.53 | $4.58 | $4.49 | $4.55 | $4.55 | 1,637,110 |
| 2019-06-25 | $4.60 | $4.60 | $4.47 | $4.55 | $4.55 | 2,948,790 |
| 2019-06-24 | $4.61 | $4.65 | $4.55 | $4.60 | $4.60 | 3,921,560 |
| 2019-06-21 | $4.52 | $4.78 | $4.49 | $4.66 | $4.66 | 8,829,830 |
| 2019-06-20 | $4.42 | $4.65 | $4.39 | $4.53 | $4.53 | 5,597,390 |
| 2019-06-19 | $4.44 | $4.48 | $4.41 | $4.42 | $4.42 | 2,515,250 |
| 2019-06-18 | $4.34 | $4.39 | $4.33 | $4.39 | $4.39 | 1,256,380 |
| 2019-06-17 | $4.35 | $4.38 | $4.31 | $4.34 | $4.34 | 1,116,840 |
| 2019-06-14 | $4.47 | $4.47 | $4.35 | $4.39 | $4.39 | 1,788,470 |
| 2019-06-13 | $4.42 | $4.47 | $4.39 | $4.44 | $4.44 | 2,486,780 |
| 2019-06-12 | $4.42 | $4.44 | $4.38 | $4.40 | $4.40 | 1,535,200 |
| 2019-06-11 | $4.30 | $4.41 | $4.28 | $4.41 | $4.41 | 2,117,140 |
| 2019-06-10 | $4.27 | $4.31 | $4.26 | $4.30 | $4.30 | 1,262,200 |
| 2019-06-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 0 |
| 2019-06-06 | $4.31 | $4.31 | $4.26 | $4.28 | $4.28 | 1,409,320 |
| 2019-06-05 | $4.33 | $4.35 | $4.31 | $4.32 | $4.32 | 1,463,000 |
| 2019-06-04 | $4.38 | $4.38 | $4.29 | $4.31 | $4.31 | 1,875,580 |
| 2019-06-03 | $4.36 | $4.41 | $4.32 | $4.37 | $4.37 | 1,663,820 |
| 2019-05-31 | $4.42 | $4.43 | $4.40 | $4.40 | $4.40 | 1,509,590 |
| 2019-05-30 | $4.45 | $4.45 | $4.35 | $4.40 | $4.40 | 2,227,110 |
| 2019-05-29 | $4.41 | $4.48 | $4.40 | $4.45 | $4.45 | 1,873,620 |
| 2019-05-28 | $4.47 | $4.52 | $4.46 | $4.46 | $4.46 | 2,022,300 |
| 2019-05-27 | $4.43 | $4.48 | $4.38 | $4.47 | $4.47 | 1,852,850 |
| 2019-05-24 | $4.40 | $4.43 | $4.38 | $4.39 | $4.39 | 1,291,920 |
| 2019-05-23 | $4.47 | $4.48 | $4.40 | $4.41 | $4.41 | 1,978,000 |
| 2019-05-22 | $4.49 | $4.51 | $4.45 | $4.47 | $4.47 | 1,760,000 |
| 2019-05-21 | $4.43 | $4.53 | $4.43 | $4.48 | $4.48 | 1,633,600 |
| 2019-05-20 | $4.46 | $4.50 | $4.38 | $4.43 | $4.43 | 1,898,630 |
| 2019-05-17 | $4.60 | $4.62 | $4.44 | $4.46 | $4.46 | 3,224,340 |
| 2019-05-16 | $4.56 | $4.60 | $4.52 | $4.59 | $4.59 | 2,525,280 |
| 2019-05-15 | $4.49 | $4.55 | $4.49 | $4.55 | $4.55 | 1,947,940 |
| 2019-05-14 | $4.46 | $4.52 | $4.45 | $4.48 | $4.48 | 2,190,200 |
| 2019-05-13 | $4.52 | $4.56 | $4.49 | $4.53 | $4.53 | 2,564,100 |
| 2019-05-10 | $4.48 | $4.58 | $4.45 | $4.57 | $4.57 | 3,889,120 |
| 2019-05-09 | $4.50 | $4.50 | $4.43 | $4.44 | $4.44 | 2,115,600 |
| 2019-05-08 | $4.36 | $4.54 | $4.36 | $4.49 | $4.49 | 2,763,900 |
| 2019-05-07 | $4.50 | $4.53 | $4.45 | $4.51 | $4.51 | 2,646,400 |
| 2019-05-06 | $4.73 | $4.73 | $4.41 | $4.44 | $4.44 | 6,192,780 |
| 2019-05-03 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-05-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-05-01 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 0 |
| 2019-04-30 | $4.81 | $4.89 | $4.78 | $4.83 | $4.83 | 3,606,170 |
| 2019-04-29 | $4.89 | $4.93 | $4.75 | $4.78 | $4.78 | 5,195,360 |
| 2019-04-26 | $4.91 | $5.01 | $4.86 | $4.87 | $4.87 | 4,991,130 |
| 2019-04-25 | $5.20 | $5.25 | $4.90 | $4.95 | $4.95 | 8,193,190 |
| 2019-04-24 | $5.26 | $5.28 | $5.13 | $5.20 | $5.20 | 4,803,720 |
| 2019-04-23 | $5.34 | $5.35 | $5.14 | $5.19 | $5.19 | 6,434,610 |
| 2019-04-22 | $5.45 | $5.49 | $5.25 | $5.29 | $5.29 | 6,991,180 |
| 2019-04-19 | $5.34 | $5.46 | $5.34 | $5.45 | $5.45 | 7,874,570 |
| 2019-04-18 | $5.26 | $5.42 | $5.26 | $5.33 | $5.33 | 8,282,180 |
| 2019-04-17 | $5.22 | $5.35 | $5.20 | $5.31 | $5.31 | 7,574,620 |
| 2019-04-16 | $5.28 | $5.28 | $5.07 | $5.24 | $5.24 | 9,547,290 |
| 2019-04-15 | $5.45 | $5.64 | $5.21 | $5.28 | $5.28 | 11,189,360 |
| 2019-04-12 | $5.32 | $5.41 | $5.27 | $5.36 | $5.36 | 5,763,260 |
| 2019-04-11 | $5.32 | $5.45 | $5.27 | $5.30 | $5.30 | 9,603,740 |
| 2019-04-10 | $5.36 | $5.37 | $5.25 | $5.31 | $5.31 | 8,278,100 |
| 2019-04-09 | $5.22 | $5.43 | $5.16 | $5.39 | $5.39 | 13,305,970 |
| 2019-04-08 | $5.32 | $5.32 | $5.11 | $5.18 | $5.18 | 8,315,820 |
| 2019-04-05 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2019-04-04 | $5.29 | $5.34 | $5.21 | $5.27 | $5.27 | 8,648,980 |
| 2019-04-03 | $5.17 | $5.31 | $5.14 | $5.29 | $5.29 | 10,067,100 |
| 2019-04-02 | $5.15 | $5.30 | $5.11 | $5.19 | $5.19 | 10,636,420 |
| 2019-04-01 | $4.96 | $5.16 | $4.95 | $5.15 | $5.15 | 8,919,230 |
| 2019-03-29 | $4.85 | $4.97 | $4.77 | $4.96 | $4.96 | 5,750,100 |
| 2019-03-28 | $4.90 | $4.99 | $4.83 | $4.83 | $4.83 | 5,086,940 |
| 2019-03-27 | $5.03 | $5.07 | $4.87 | $4.94 | $4.94 | 7,861,800 |
| 2019-03-26 | $5.14 | $5.18 | $5.01 | $5.01 | $5.01 | 8,614,260 |
| 2019-03-25 | $5.09 | $5.23 | $5.06 | $5.18 | $5.18 | 7,829,970 |
| 2019-03-22 | $5.24 | $5.30 | $5.11 | $5.20 | $5.20 | 7,887,420 |
| 2019-03-21 | $5.10 | $5.26 | $5.05 | $5.24 | $5.24 | 13,664,920 |
| 2019-03-20 | $5.21 | $5.21 | $4.98 | $5.11 | $5.11 | 11,606,920 |
| 2019-03-19 | $5.33 | $5.41 | $5.16 | $5.21 | $5.21 | 10,984,540 |
| 2019-03-18 | $5.10 | $5.17 | $5.04 | $5.17 | $5.17 | 7,684,510 |
| 2019-03-15 | $5.10 | $5.19 | $5.01 | $5.07 | $5.07 | 11,094,920 |
| 2019-03-14 | $5.14 | $5.20 | $4.88 | $4.98 | $4.98 | 11,750,400 |
| 2019-03-13 | $5.54 | $5.60 | $5.09 | $5.24 | $5.24 | 30,404,170 |
| 2019-03-12 | $5.06 | $5.52 | $5.00 | $5.52 | $5.52 | 32,070,350 |
| 2019-03-11 | $4.84 | $5.02 | $4.84 | $5.02 | $5.02 | 8,665,540 |
| 2019-03-08 | $5.06 | $5.15 | $4.85 | $4.86 | $4.86 | 12,118,440 |
| 2019-03-07 | $4.94 | $5.19 | $4.90 | $5.12 | $5.12 | 14,547,770 |
| 2019-03-06 | $4.85 | $4.95 | $4.78 | $4.95 | $4.95 | 12,052,600 |
| 2019-03-05 | $4.68 | $4.85 | $4.64 | $4.85 | $4.85 | 10,226,360 |
| 2019-03-04 | $4.67 | $4.76 | $4.66 | $4.68 | $4.68 | 9,004,540 |
| 2019-03-01 | $4.65 | $4.70 | $4.59 | $4.66 | $4.66 | 5,136,050 |
| 2019-02-28 | $4.64 | $4.72 | $4.61 | $4.64 | $4.64 | 5,652,430 |
| 2019-02-27 | $4.60 | $4.74 | $4.57 | $4.67 | $4.67 | 10,154,360 |
| 2019-02-26 | $4.61 | $4.76 | $4.54 | $4.61 | $4.61 | 11,779,860 |
| 2019-02-25 | $4.48 | $4.66 | $4.44 | $4.61 | $4.61 | 11,241,050 |
| 2019-02-22 | $4.50 | $4.50 | $4.33 | $4.44 | $4.44 | 9,152,600 |
| 2019-02-21 | $4.31 | $4.53 | $4.30 | $4.42 | $4.42 | 7,876,460 |
| 2019-02-20 | $4.30 | $4.33 | $4.26 | $4.32 | $4.32 | 3,309,500 |
| 2019-02-19 | $4.31 | $4.36 | $4.25 | $4.30 | $4.30 | 5,024,960 |
| 2019-02-18 | $4.23 | $4.33 | $4.19 | $4.31 | $4.31 | 3,734,920 |
| 2019-02-15 | $4.20 | $4.23 | $4.15 | $4.21 | $4.21 | 3,077,460 |
| 2019-02-14 | $4.16 | $4.22 | $4.16 | $4.19 | $4.19 | 2,605,800 |
| 2019-02-13 | $4.14 | $4.21 | $4.13 | $4.18 | $4.18 | 2,225,540 |
| 2019-02-12 | $4.08 | $4.18 | $4.06 | $4.15 | $4.15 | 2,376,770 |
| 2019-02-11 | $4.03 | $4.09 | $4.00 | $4.08 | $4.08 | 2,130,700 |
| 2019-02-08 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-07 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-06 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-05 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-04 | $4.01 | $4.01 | $4.01 | $4.01 | $4.01 | 0 |
| 2019-02-01 | $3.92 | $4.03 | $3.90 | $4.01 | $4.01 | 1,469,620 |
| 2019-01-31 | $3.90 | $3.96 | $3.88 | $3.91 | $3.91 | 2,380,920 |
| 2019-01-30 | $3.96 | $4.01 | $3.91 | $3.96 | $3.96 | 1,378,970 |
| 2019-01-29 | $4.08 | $4.15 | $3.99 | $3.99 | $3.99 | 4,206,000 |
| 2019-01-28 | $4.17 | $4.20 | $4.10 | $4.11 | $4.11 | 2,212,260 |
| 2019-01-25 | $4.33 | $4.33 | $4.14 | $4.15 | $4.15 | 2,319,310 |
| 2019-01-24 | $4.23 | $4.29 | $4.20 | $4.26 | $4.26 | 1,746,920 |
| 2019-01-23 | $4.24 | $4.29 | $4.19 | $4.23 | $4.23 | 1,970,000 |
| 2019-01-22 | $4.35 | $4.35 | $4.25 | $4.26 | $4.26 | 2,015,600 |
| 2019-01-21 | $4.28 | $4.34 | $4.28 | $4.30 | $4.30 | 1,962,720 |
| 2019-01-18 | $4.35 | $4.39 | $4.27 | $4.30 | $4.30 | 2,528,400 |
| 2019-01-17 | $4.39 | $4.39 | $4.32 | $4.33 | $4.33 | 1,558,440 |
| 2019-01-16 | $4.41 | $4.41 | $4.35 | $4.36 | $4.36 | 1,581,990 |
| 2019-01-15 | $4.29 | $4.41 | $4.24 | $4.40 | $4.40 | 2,656,480 |
| 2019-01-14 | $4.41 | $4.41 | $4.34 | $4.36 | $4.36 | 1,778,110 |
| 2019-01-11 | $4.44 | $4.48 | $4.39 | $4.43 | $4.43 | 2,167,710 |
| 2019-01-10 | $4.37 | $4.44 | $4.35 | $4.44 | $4.44 | 2,662,210 |
| 2019-01-09 | $4.35 | $4.55 | $4.32 | $4.36 | $4.36 | 4,607,680 |
| 2019-01-08 | $4.33 | $4.38 | $4.31 | $4.35 | $4.35 | 1,818,240 |
| 2019-01-07 | $4.31 | $4.36 | $4.28 | $4.34 | $4.34 | 2,294,210 |
| 2019-01-04 | $4.15 | $4.29 | $4.12 | $4.28 | $4.28 | 1,685,940 |
| 2019-01-03 | $4.21 | $4.23 | $4.18 | $4.20 | $4.20 | 1,099,110 |
| 2019-01-02 | $4.20 | $4.26 | $4.15 | $4.21 | $4.21 | 1,146,900 |
| 2019-01-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2018-12-31 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2018-12-28 | $4.21 | $4.26 | $4.15 | $4.20 | $4.20 | 1,409,260 |
| 2018-12-27 | $4.37 | $4.37 | $4.20 | $4.20 | $4.20 | 2,168,040 |
| 2018-12-26 | $4.29 | $4.36 | $4.23 | $4.30 | $4.30 | 2,069,920 |
| 2018-12-25 | $4.32 | $4.32 | $4.15 | $4.27 | $4.27 | 2,513,790 |
| 2018-12-24 | $4.40 | $4.40 | $4.34 | $4.36 | $4.36 | 1,762,400 |
| 2018-12-21 | $4.38 | $4.46 | $4.31 | $4.40 | $4.40 | 1,975,820 |
| 2018-12-20 | $4.37 | $4.42 | $4.35 | $4.40 | $4.40 | 1,874,300 |
| 2018-12-19 | $4.42 | $4.44 | $4.35 | $4.36 | $4.36 | 1,942,060 |
| 2018-12-18 | $4.44 | $4.46 | $4.33 | $4.36 | $4.36 | 1,634,600 |
| 2018-12-17 | $4.46 | $4.50 | $4.35 | $4.45 | $4.45 | 1,618,220 |
| 2018-12-14 | $4.58 | $4.58 | $4.42 | $4.46 | $4.46 | 2,186,490 |
| 2018-12-13 | $4.53 | $4.61 | $4.51 | $4.55 | $4.55 | 2,525,750 |
| 2018-12-12 | $4.58 | $4.60 | $4.51 | $4.53 | $4.53 | 1,251,800 |
| 2018-12-11 | $4.49 | $4.57 | $4.49 | $4.55 | $4.55 | 2,200,590 |
| 2018-12-10 | $4.57 | $4.57 | $4.45 | $4.47 | $4.47 | 3,347,390 |
| 2018-12-07 | $4.65 | $4.70 | $4.56 | $4.61 | $4.61 | 2,970,540 |
| 2018-12-06 | $4.65 | $4.88 | $4.63 | $4.67 | $4.67 | 5,702,820 |
| 2018-12-05 | $4.55 | $4.68 | $4.50 | $4.65 | $4.65 | 3,508,030 |
| 2018-12-04 | $4.63 | $4.70 | $4.59 | $4.65 | $4.65 | 3,164,080 |
| 2018-12-03 | $4.65 | $4.70 | $4.60 | $4.64 | $4.64 | 3,407,510 |
| 2018-11-30 | $4.68 | $4.68 | $4.44 | $4.54 | $4.54 | 3,331,790 |
| 2018-11-29 | $4.78 | $4.83 | $4.59 | $4.61 | $4.61 | 3,965,980 |
| 2018-11-28 | $4.66 | $4.79 | $4.55 | $4.74 | $4.74 | 4,685,770 |
| 2018-11-27 | $4.57 | $4.68 | $4.50 | $4.61 | $4.61 | 3,258,540 |
| 2018-11-26 | $4.51 | $4.62 | $4.46 | $4.49 | $4.49 | 3,619,190 |
| 2018-11-23 | $4.84 | $4.87 | $4.54 | $4.55 | $4.55 | 6,881,950 |
| 2018-11-22 | $4.74 | $5.07 | $4.74 | $4.89 | $4.89 | 10,059,160 |
| 2018-11-21 | $4.65 | $4.77 | $4.60 | $4.76 | $4.76 | 3,195,860 |
| 2018-11-20 | $4.79 | $4.86 | $4.70 | $4.70 | $4.70 | 5,376,280 |
| 2018-11-19 | $4.81 | $4.85 | $4.69 | $4.76 | $4.76 | 4,211,700 |
| 2018-11-16 | $4.75 | $4.86 | $4.74 | $4.83 | $4.83 | 4,126,620 |
| 2018-11-15 | $4.72 | $4.86 | $4.71 | $4.81 | $4.81 | 5,128,160 |
| 2018-11-14 | $4.73 | $4.82 | $4.69 | $4.75 | $4.75 | 5,621,400 |
| 2018-11-13 | $4.50 | $5.00 | $4.47 | $4.78 | $4.78 | 9,032,250 |
| 2018-11-12 | $4.42 | $4.57 | $4.38 | $4.56 | $4.56 | 4,368,500 |
| 2018-11-09 | $4.33 | $4.45 | $4.30 | $4.42 | $4.42 | 3,932,960 |
| 2018-11-08 | $4.28 | $4.43 | $4.28 | $4.33 | $4.33 | 3,625,320 |
| 2018-11-07 | $4.28 | $4.35 | $4.27 | $4.28 | $4.28 | 1,818,500 |
| 2018-11-06 | $4.27 | $4.31 | $4.23 | $4.30 | $4.30 | 1,734,190 |
| 2018-11-05 | $4.29 | $4.34 | $4.25 | $4.31 | $4.31 | 2,634,300 |
| 2018-11-02 | $4.23 | $4.31 | $4.20 | $4.27 | $4.27 | 3,264,500 |
| 2018-11-01 | $4.18 | $4.28 | $4.16 | $4.21 | $4.21 | 3,137,220 |
| 2018-10-31 | $4.11 | $4.18 | $4.11 | $4.14 | $4.14 | 1,948,520 |
| 2018-10-30 | $4.05 | $4.13 | $4.03 | $4.11 | $4.11 | 1,409,700 |
| 2018-10-29 | $4.10 | $4.14 | $4.05 | $4.05 | $4.05 | 1,212,260 |
| 2018-10-26 | $4.14 | $4.17 | $4.09 | $4.10 | $4.10 | 1,334,020 |
| 2018-10-25 | $4.07 | $4.13 | $3.97 | $4.10 | $4.10 | 1,473,140 |
| 2018-10-24 | $4.12 | $4.19 | $4.11 | $4.13 | $4.13 | 1,921,660 |
| 2018-10-23 | $4.16 | $4.22 | $4.08 | $4.11 | $4.11 | 2,833,480 |
| 2018-10-22 | $4.12 | $4.24 | $4.03 | $4.18 | $4.18 | 3,015,290 |
| 2018-10-19 | $3.87 | $4.02 | $3.85 | $4.01 | $4.01 | 1,475,040 |
| 2018-10-18 | $4.02 | $4.02 | $3.88 | $3.91 | $3.91 | 1,333,480 |
| 2018-10-17 | $4.06 | $4.10 | $3.99 | $4.03 | $4.03 | 1,130,660 |
| 2018-10-16 | $4.00 | $4.07 | $3.97 | $4.03 | $4.03 | 1,744,450 |
| 2018-10-15 | $4.09 | $4.16 | $4.00 | $4.00 | $4.00 | 1,595,260 |
| 2018-10-12 | $4.13 | $4.18 | $3.86 | $4.03 | $4.03 | 3,102,380 |
| 2018-10-11 | $4.59 | $4.59 | $4.20 | $4.20 | $4.20 | 3,826,300 |
| 2018-10-10 | $4.75 | $4.77 | $4.65 | $4.67 | $4.67 | 828,060 |
| 2018-10-09 | $4.69 | $4.75 | $4.67 | $4.68 | $4.68 | 916,320 |
| 2018-10-08 | $4.79 | $4.81 | $4.68 | $4.69 | $4.69 | 1,258,620 |
| 2018-10-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-10-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-10-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-10-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-10-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2018-09-28 | $4.78 | $4.85 | $4.78 | $4.85 | $4.85 | 1,210,720 |
| 2018-09-27 | $4.91 | $4.92 | $4.80 | $4.80 | $4.80 | 1,773,000 |
| 2018-09-26 | $4.92 | $4.94 | $4.89 | $4.92 | $4.92 | 1,305,480 |
| 2018-09-25 | $4.93 | $4.94 | $4.87 | $4.92 | $4.92 | 982,260 |
| 2018-09-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-09-21 | $4.90 | $4.96 | $4.89 | $4.95 | $4.95 | 1,469,420 |
| 2018-09-20 | $4.93 | $4.94 | $4.87 | $4.89 | $4.89 | 1,497,500 |
| 2018-09-19 | $4.91 | $4.95 | $4.88 | $4.93 | $4.93 | 1,517,400 |
| 2018-09-18 | $4.84 | $4.92 | $4.80 | $4.90 | $4.90 | 1,272,780 |
| 2018-09-17 | $4.86 | $4.95 | $4.83 | $4.83 | $4.83 | 836,400 |
| 2018-09-14 | $4.93 | $4.94 | $4.88 | $4.90 | $4.90 | 1,001,900 |
| 2018-09-13 | $4.93 | $4.95 | $4.88 | $4.93 | $4.93 | 948,700 |
| 2018-09-12 | $4.91 | $4.95 | $4.87 | $4.90 | $4.90 | 1,033,560 |
| 2018-09-11 | $4.90 | $4.95 | $4.89 | $4.91 | $4.91 | 746,280 |
| 2018-09-10 | $4.94 | $4.99 | $4.90 | $4.91 | $4.91 | 1,281,000 |
| 2018-09-07 | $4.95 | $5.03 | $4.93 | $4.97 | $4.97 | 1,837,600 |
| 2018-09-06 | $5.07 | $5.09 | $4.94 | $4.96 | $4.96 | 1,788,460 |
| 2018-09-05 | $5.00 | $5.12 | $4.96 | $5.05 | $5.05 | 3,026,400 |
| 2018-09-04 | $4.96 | $5.02 | $4.89 | $4.98 | $4.98 | 1,806,540 |
| 2018-09-03 | $4.99 | $5.06 | $4.88 | $4.97 | $4.97 | 2,241,500 |
| 2018-08-31 | $4.93 | $5.16 | $4.93 | $5.03 | $5.03 | 4,032,140 |
| 2018-08-30 | $4.94 | $5.16 | $4.93 | $4.96 | $4.96 | 2,825,800 |
| 2018-08-29 | $4.99 | $4.99 | $4.93 | $4.94 | $4.94 | 660,780 |
| 2018-08-28 | $4.99 | $5.00 | $4.96 | $4.96 | $4.96 | 1,207,000 |
| 2018-08-27 | $4.92 | $5.00 | $4.92 | $4.99 | $4.99 | 1,488,080 |
| 2018-08-24 | $4.88 | $4.94 | $4.87 | $4.93 | $4.93 | 920,350 |
| 2018-08-23 | $4.93 | $4.93 | $4.88 | $4.88 | $4.88 | 979,910 |
| 2018-08-22 | $4.92 | $4.97 | $4.88 | $4.90 | $4.90 | 874,400 |
| 2018-08-21 | $4.84 | $4.93 | $4.84 | $4.91 | $4.91 | 1,131,830 |
| 2018-08-20 | $4.86 | $4.92 | $4.78 | $4.87 | $4.87 | 1,431,180 |
| 2018-08-17 | $5.02 | $5.03 | $4.87 | $4.87 | $4.87 | 1,557,330 |
| 2018-08-16 | $5.01 | $5.03 | $4.90 | $4.96 | $4.96 | 1,523,120 |
| 2018-08-15 | $5.11 | $5.14 | $5.02 | $5.02 | $5.02 | 1,600,500 |
| 2018-08-14 | $5.14 | $5.17 | $5.11 | $5.13 | $5.13 | 1,133,910 |
| 2018-08-13 | $5.13 | $5.15 | $5.06 | $5.14 | $5.14 | 1,490,100 |
| 2018-08-10 | $5.11 | $5.16 | $5.10 | $5.15 | $5.15 | 1,977,750 |
| 2018-08-09 | $5.05 | $5.17 | $5.01 | $5.15 | $5.15 | 1,903,600 |
| 2018-08-08 | $5.16 | $5.17 | $5.05 | $5.07 | $5.07 | 1,504,320 |
| 2018-08-07 | $5.05 | $5.15 | $5.04 | $5.15 | $5.15 | 1,801,000 |
| 2018-08-06 | $5.11 | $5.22 | $5.02 | $5.07 | $5.07 | 1,471,300 |
| 2018-08-03 | $5.10 | $5.20 | $5.09 | $5.11 | $5.11 | 1,071,900 |
| 2018-08-02 | $5.31 | $5.35 | $5.00 | $5.15 | $5.15 | 3,134,000 |
| 2018-08-01 | $5.32 | $5.44 | $5.20 | $5.37 | $5.37 | 3,299,900 |
| 2018-07-31 | $5.27 | $5.35 | $5.26 | $5.30 | $5.30 | 1,350,920 |
| 2018-07-30 | $5.46 | $5.46 | $5.27 | $5.29 | $5.29 | 2,440,290 |
| 2018-07-27 | $5.43 | $5.50 | $5.36 | $5.45 | $5.45 | 3,126,060 |
| 2018-07-26 | $5.39 | $5.52 | $5.34 | $5.40 | $5.40 | 4,495,140 |
| 2018-07-25 | $5.40 | $5.41 | $5.34 | $5.39 | $5.39 | 2,344,100 |
| 2018-07-24 | $5.30 | $5.45 | $5.28 | $5.40 | $5.40 | 3,094,160 |
| 2018-07-23 | $5.22 | $5.30 | $5.22 | $5.30 | $5.30 | 1,897,620 |
| 2018-07-20 | $5.23 | $5.28 | $5.16 | $5.27 | $5.27 | 1,589,800 |
| 2018-07-19 | $5.32 | $5.40 | $5.21 | $5.22 | $5.22 | 2,754,080 |
| 2018-07-18 | $5.37 | $5.38 | $5.31 | $5.32 | $5.32 | 1,576,160 |
| 2018-07-17 | $5.35 | $5.39 | $5.28 | $5.37 | $5.37 | 1,667,940 |
| 2018-07-16 | $5.39 | $5.44 | $5.36 | $5.38 | $5.38 | 1,446,700 |
| 2018-07-13 | $5.46 | $5.46 | $5.33 | $5.42 | $5.42 | 2,640,800 |
| 2018-07-12 | $5.32 | $5.47 | $5.26 | $5.39 | $5.39 | 4,850,000 |
| 2018-07-11 | $5.31 | $5.38 | $5.15 | $5.36 | $5.36 | 5,818,690 |
| 2018-07-10 | $5.31 | $5.54 | $5.31 | $5.46 | $5.46 | 10,009,350 |
| 2018-07-09 | $4.88 | $5.36 | $4.84 | $5.36 | $5.36 | 6,442,370 |
| 2018-07-06 | $4.99 | $5.03 | $4.70 | $4.87 | $4.87 | 4,297,370 |
| 2018-07-05 | $5.06 | $5.09 | $4.99 | $5.00 | $5.00 | 2,239,400 |
| 2018-07-04 | $5.12 | $5.15 | $5.05 | $5.06 | $5.06 | 1,933,660 |
| 2018-07-03 | $5.10 | $5.17 | $5.05 | $5.15 | $5.15 | 2,071,400 |
| 2018-07-02 | $5.22 | $5.22 | $5.05 | $5.09 | $5.09 | 1,875,100 |
| 2018-06-29 | $5.12 | $5.18 | $5.04 | $5.17 | $5.17 | 2,237,400 |
| 2018-06-28 | $5.12 | $5.14 | $5.02 | $5.05 | $5.05 | 1,773,060 |
| 2018-06-27 | $5.08 | $5.14 | $5.06 | $5.12 | $5.12 | 1,670,030 |
| 2018-06-26 | $5.02 | $5.16 | $4.99 | $5.11 | $5.11 | 1,945,720 |
| 2018-06-25 | $5.12 | $5.18 | $5.05 | $5.06 | $5.06 | 1,691,500 |
| 2018-06-22 | $4.98 | $5.11 | $4.98 | $5.09 | $5.09 | 2,029,180 |
| 2018-06-21 | $5.24 | $5.30 | $5.02 | $5.02 | $5.02 | 3,454,320 |
| 2018-06-20 | $5.02 | $5.29 | $5.02 | $5.26 | $5.26 | 4,761,290 |
| 2018-06-19 | $5.67 | $5.67 | $5.16 | $5.20 | $5.20 | 5,895,960 |
| 2018-06-18 | $5.73 | $5.73 | $5.73 | $5.73 | $5.73 | 0 |
| 2018-06-15 | $5.86 | $5.89 | $5.70 | $5.73 | $5.73 | 2,827,940 |
| 2018-06-14 | $5.91 | $5.93 | $5.84 | $5.85 | $5.85 | 1,940,720 |
| 2018-06-13 | $6.03 | $6.03 | $5.91 | $5.92 | $5.92 | 2,012,850 |
| 2018-06-12 | $6.01 | $6.04 | $5.94 | $6.03 | $6.03 | 2,116,910 |
| 2018-06-11 | $6.05 | $6.10 | $5.97 | $6.00 | $6.00 | 1,783,990 |
| 2018-06-08 | $6.07 | $6.10 | $5.94 | $6.00 | $6.00 | 2,857,800 |
| 2018-06-07 | $6.15 | $6.19 | $6.07 | $6.09 | $6.09 | 2,163,900 |
| 2018-06-06 | $6.21 | $6.22 | $6.12 | $6.16 | $6.16 | 2,153,620 |
| 2018-06-05 | $6.19 | $6.23 | $6.15 | $6.22 | $6.22 | 2,157,920 |
| 2018-06-04 | $6.13 | $6.23 | $6.13 | $6.19 | $6.19 | 2,635,860 |
| 2018-06-01 | $6.12 | $6.24 | $6.07 | $6.19 | $6.19 | 3,577,440 |
| 2018-05-31 | $5.93 | $6.14 | $5.93 | $6.12 | $6.12 | 5,913,640 |
| 2018-05-30 | $6.16 | $6.16 | $5.87 | $5.93 | $5.93 | 6,763,100 |
| 2018-05-29 | $6.23 | $6.30 | $6.19 | $6.20 | $6.20 | 3,144,020 |
| 2018-05-28 | $6.29 | $6.33 | $6.22 | $6.23 | $6.23 | 3,664,480 |
| 2018-05-25 | $6.42 | $6.42 | $6.28 | $6.30 | $6.30 | 4,819,760 |
| 2018-05-24 | $6.41 | $6.48 | $6.35 | $6.39 | $6.39 | 4,990,300 |
| 2018-05-23 | $6.51 | $6.54 | $6.40 | $6.41 | $6.41 | 5,739,040 |
| 2018-05-22 | $6.49 | $6.58 | $6.44 | $6.56 | $6.56 | 6,551,890 |
| 2018-05-21 | $6.47 | $6.52 | $6.43 | $6.51 | $6.51 | 6,384,270 |
| 2018-05-18 | $6.53 | $6.54 | $6.38 | $6.46 | $6.46 | 6,181,470 |
| 2018-05-17 | $6.51 | $6.57 | $6.47 | $6.53 | $6.53 | 4,844,220 |
| 2018-05-16 | $6.60 | $6.63 | $6.45 | $6.50 | $6.50 | 9,050,700 |
| 2018-05-15 | $6.51 | $6.66 | $6.46 | $6.64 | $6.64 | 11,213,070 |
| 2018-05-14 | $6.60 | $6.76 | $6.44 | $6.50 | $6.50 | 13,814,750 |
| 2018-05-11 | $6.95 | $6.99 | $6.66 | $6.68 | $6.68 | 24,297,420 |
| 2018-05-10 | $6.70 | $7.37 | $6.61 | $7.13 | $7.13 | 47,675,770 |
| 2018-05-09 | $6.55 | $6.88 | $6.55 | $6.88 | $6.88 | 39,123,350 |
| 2018-05-08 | $6.17 | $6.27 | $6.14 | $6.25 | $6.25 | 3,417,450 |
| 2018-05-07 | $6.11 | $6.26 | $6.10 | $6.20 | $6.20 | 2,793,280 |
| 2018-05-04 | $6.12 | $6.15 | $6.09 | $6.11 | $6.11 | 1,943,550 |
| 2018-05-03 | $6.00 | $6.16 | $5.95 | $6.12 | $6.12 | 2,940,030 |
| 2018-05-02 | $6.19 | $6.19 | $5.98 | $6.00 | $6.00 | 1,974,300 |
| 2018-05-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2018-04-30 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2018-04-27 | $6.01 | $6.09 | $6.00 | $6.03 | $6.03 | 2,217,500 |
| 2018-04-26 | $6.25 | $6.25 | $5.95 | $6.02 | $6.02 | 4,883,820 |
| 2018-04-25 | $6.03 | $6.35 | $5.99 | $6.30 | $6.30 | 7,597,580 |
| 2018-04-24 | $6.02 | $6.08 | $5.95 | $6.05 | $6.05 | 2,660,240 |
| 2018-04-23 | $6.11 | $6.11 | $5.95 | $5.98 | $5.98 | 3,887,300 |
| 2018-04-20 | $6.15 | $6.22 | $5.98 | $6.13 | $6.13 | 3,507,780 |
| 2018-04-19 | $6.25 | $6.26 | $6.18 | $6.19 | $6.19 | 2,601,700 |
| 2018-04-18 | $6.18 | $6.24 | $6.08 | $6.24 | $6.24 | 3,281,690 |
| 2018-04-17 | $6.32 | $6.35 | $6.13 | $6.15 | $6.15 | 3,186,190 |
| 2018-04-16 | $6.35 | $6.46 | $6.23 | $6.30 | $6.30 | 3,521,120 |
| 2018-04-13 | $6.44 | $6.48 | $6.35 | $6.41 | $6.41 | 3,712,700 |
| 2018-04-12 | $6.34 | $6.47 | $6.31 | $6.46 | $6.46 | 4,378,700 |
| 2018-04-11 | $6.30 | $6.46 | $6.30 | $6.36 | $6.36 | 4,247,650 |
| 2018-04-10 | $6.30 | $6.32 | $6.22 | $6.29 | $6.29 | 2,986,160 |
| 2018-04-09 | $6.10 | $6.33 | $6.05 | $6.29 | $6.29 | 4,326,650 |
| 2018-04-06 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-04-05 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 0 |
| 2018-04-04 | $6.27 | $6.35 | $6.18 | $6.21 | $6.21 | 3,725,700 |
| 2018-04-03 | $6.32 | $6.32 | $6.16 | $6.26 | $6.26 | 3,412,370 |
| 2018-04-02 | $6.50 | $6.50 | $6.35 | $6.41 | $6.41 | 6,596,360 |
| 2018-03-30 | $6.33 | $6.43 | $6.29 | $6.38 | $6.38 | 4,050,160 |
| 2018-03-29 | $6.25 | $6.36 | $6.15 | $6.32 | $6.32 | 3,490,000 |
| 2018-03-28 | $6.14 | $6.37 | $6.11 | $6.25 | $6.25 | 5,455,260 |
| 2018-03-27 | $6.10 | $6.27 | $6.10 | $6.23 | $6.23 | 4,957,280 |
| 2018-03-26 | $5.94 | $6.08 | $5.76 | $6.06 | $6.06 | 4,479,580 |
| 2018-03-23 | $6.43 | $6.46 | $5.96 | $6.02 | $6.02 | 8,171,330 |
| 2018-03-22 | $6.56 | $6.66 | $6.53 | $6.60 | $6.60 | 4,191,270 |
| 2018-03-21 | $6.52 | $6.86 | $6.52 | $6.59 | $6.59 | 6,703,850 |
| 2018-03-20 | $6.47 | $6.59 | $6.40 | $6.55 | $6.55 | 3,689,690 |
| 2018-03-19 | $6.51 | $6.60 | $6.48 | $6.52 | $6.52 | 3,351,360 |
| 2018-03-16 | $6.53 | $6.67 | $6.49 | $6.54 | $6.54 | 3,546,450 |
| 2018-03-15 | $6.55 | $6.61 | $6.40 | $6.58 | $6.58 | 5,433,090 |
| 2018-03-14 | $6.79 | $6.84 | $6.59 | $6.60 | $6.60 | 7,138,780 |
| 2018-03-13 | $6.75 | $7.08 | $6.71 | $6.83 | $6.83 | 10,303,460 |
| 2018-03-12 | $6.64 | $6.83 | $6.61 | $6.78 | $6.78 | 7,283,200 |
| 2018-03-09 | $6.45 | $6.78 | $6.42 | $6.65 | $6.65 | 8,470,110 |
| 2018-03-08 | $6.37 | $6.52 | $6.35 | $6.44 | $6.44 | 2,986,800 |
| 2018-03-07 | $6.50 | $6.51 | $6.38 | $6.39 | $6.39 | 3,031,180 |
| 2018-03-06 | $6.45 | $6.66 | $6.39 | $6.52 | $6.52 | 6,045,870 |
| 2018-03-05 | $6.50 | $6.51 | $6.32 | $6.44 | $6.44 | 4,785,040 |
| 2018-03-02 | $6.50 | $6.59 | $6.47 | $6.48 | $6.48 | 3,079,780 |
| 2018-03-01 | $6.55 | $6.62 | $6.38 | $6.57 | $6.57 | 5,835,990 |
| 2018-02-28 | $6.36 | $6.56 | $6.27 | $6.43 | $6.43 | 4,562,920 |
| 2018-02-27 | $6.30 | $6.43 | $6.22 | $6.37 | $6.37 | 4,768,290 |
| 2018-02-26 | $6.16 | $6.32 | $6.13 | $6.28 | $6.28 | 3,913,060 |
| 2018-02-23 | $6.15 | $6.18 | $6.08 | $6.14 | $6.14 | 2,622,820 |
| 2018-02-22 | $6.08 | $6.14 | $6.07 | $6.12 | $6.12 | 2,324,440 |
| 2018-02-21 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-02-20 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-02-19 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-02-16 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-02-15 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2018-02-14 | $6.06 | $6.06 | $5.96 | $6.02 | $6.02 | 2,034,400 |
| 2018-02-13 | $6.11 | $6.19 | $6.00 | $6.03 | $6.03 | 3,232,100 |
| 2018-02-12 | $5.93 | $6.17 | $5.93 | $6.11 | $6.11 | 2,985,340 |
| 2018-02-09 | $5.96 | $6.12 | $5.90 | $5.99 | $5.99 | 5,000,700 |
| 2018-02-08 | $5.85 | $6.13 | $5.81 | $6.07 | $6.07 | 5,527,270 |
| 2018-02-07 | $5.89 | $5.94 | $5.71 | $5.87 | $5.87 | 4,411,440 |
| 2018-02-06 | $6.08 | $6.15 | $5.71 | $5.75 | $5.75 | 5,086,860 |
| 2018-02-05 | $6.28 | $6.33 | $6.18 | $6.20 | $6.20 | 3,322,670 |
| 2018-02-02 | $6.16 | $6.40 | $5.80 | $6.27 | $6.27 | 7,183,700 |
| 2018-02-01 | $6.79 | $6.83 | $6.12 | $6.16 | $6.16 | 11,139,420 |
| 2018-01-31 | $7.13 | $7.15 | $6.72 | $6.80 | $6.80 | 8,349,360 |
| 2018-01-30 | $7.27 | $7.27 | $7.11 | $7.18 | $7.18 | 3,516,840 |
| 2018-01-29 | $7.27 | $7.33 | $7.23 | $7.23 | $7.23 | 4,274,120 |
| 2018-01-26 | $7.26 | $7.35 | $7.22 | $7.32 | $7.32 | 4,517,520 |
| 2018-01-25 | $7.34 | $7.52 | $7.34 | $7.35 | $7.35 | 6,252,640 |
| 2018-01-24 | $7.21 | $7.47 | $7.17 | $7.39 | $7.39 | 7,904,310 |
| 2018-01-23 | $7.20 | $7.27 | $7.19 | $7.26 | $7.26 | 3,457,980 |
| 2018-01-22 | $7.27 | $7.30 | $7.07 | $7.22 | $7.22 | 4,996,110 |
| 2018-01-19 | $7.26 | $7.33 | $7.22 | $7.27 | $7.27 | 3,425,130 |
| 2018-01-18 | $7.30 | $7.32 | $7.24 | $7.27 | $7.27 | 3,192,550 |
| 2018-01-17 | $7.29 | $7.31 | $7.15 | $7.28 | $7.28 | 4,040,720 |
| 2018-01-16 | $7.23 | $7.32 | $7.17 | $7.26 | $7.26 | 5,697,060 |
| 2018-01-15 | $7.82 | $7.83 | $7.25 | $7.27 | $7.27 | 10,536,750 |
| 2018-01-12 | $7.62 | $7.84 | $7.62 | $7.76 | $7.76 | 5,638,120 |
| 2018-01-11 | $7.44 | $7.77 | $7.40 | $7.67 | $7.67 | 5,785,050 |
| 2018-01-10 | $7.72 | $7.72 | $7.48 | $7.55 | $7.55 | 4,070,560 |
| 2018-01-09 | $7.68 | $7.78 | $7.63 | $7.72 | $7.72 | 4,669,150 |
| 2018-01-08 | $7.70 | $7.70 | $7.57 | $7.66 | $7.66 | 3,354,300 |
| 2018-01-05 | $7.64 | $7.72 | $7.62 | $7.70 | $7.70 | 3,400,830 |
| 2018-01-04 | $7.71 | $7.78 | $7.60 | $7.65 | $7.65 | 4,732,850 |
| 2018-01-03 | $7.58 | $7.78 | $7.57 | $7.69 | $7.69 | 4,679,800 |
| 2018-01-02 | $7.56 | $7.64 | $7.42 | $7.59 | $7.59 | 3,531,640 |
| 2018-01-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2017-12-29 | $7.54 | $7.69 | $7.50 | $7.56 | $7.56 | 4,934,580 |
| 2017-12-28 | $7.42 | $7.53 | $7.31 | $7.42 | $7.42 | 4,116,560 |
| 2017-12-27 | $7.48 | $7.55 | $7.41 | $7.43 | $7.43 | 2,788,100 |
| 2017-12-26 | $7.41 | $7.52 | $7.36 | $7.48 | $7.48 | 3,319,540 |
| 2017-12-25 | $7.58 | $7.62 | $7.40 | $7.41 | $7.41 | 3,571,110 |
| 2017-12-22 | $7.59 | $7.75 | $7.55 | $7.58 | $7.58 | 2,728,820 |
| 2017-12-21 | $7.69 | $7.69 | $7.52 | $7.58 | $7.58 | 3,284,350 |
| 2017-12-20 | $7.80 | $7.83 | $7.66 | $7.67 | $7.67 | 2,958,380 |
| 2017-12-19 | $7.78 | $7.85 | $7.74 | $7.82 | $7.82 | 2,637,560 |
| 2017-12-18 | $7.80 | $7.87 | $7.73 | $7.76 | $7.76 | 3,760,690 |
| 2017-12-15 | $7.75 | $7.95 | $7.62 | $7.84 | $7.84 | 4,911,820 |
| 2017-12-14 | $7.93 | $7.93 | $7.68 | $7.76 | $7.76 | 4,987,440 |
| 2017-12-13 | $8.00 | $8.00 | $7.87 | $7.91 | $7.91 | 3,401,580 |
| 2017-12-12 | $8.00 | $8.15 | $7.98 | $8.00 | $8.00 | 5,166,610 |
| 2017-12-11 | $7.94 | $8.04 | $7.91 | $7.99 | $7.99 | 2,997,460 |
| 2017-12-08 | $7.73 | $8.09 | $7.73 | $7.95 | $7.95 | 6,768,030 |
| 2017-12-07 | $7.80 | $7.92 | $7.77 | $7.85 | $7.85 | 3,477,880 |
| 2017-12-06 | $7.79 | $7.85 | $7.61 | $7.79 | $7.79 | 3,644,660 |
| 2017-12-05 | $8.06 | $8.10 | $7.68 | $7.77 | $7.77 | 6,249,450 |
| 2017-12-04 | $8.15 | $8.15 | $8.01 | $8.03 | $8.03 | 3,207,630 |
| 2017-12-01 | $8.06 | $8.22 | $7.98 | $8.13 | $8.13 | 2,997,120 |
| 2017-11-30 | $8.11 | $8.14 | $8.05 | $8.07 | $8.07 | 3,085,300 |
| 2017-11-29 | $8.20 | $8.24 | $8.02 | $8.11 | $8.11 | 4,774,900 |
| 2017-11-28 | $8.15 | $8.23 | $8.13 | $8.20 | $8.20 | 2,742,680 |
| 2017-11-27 | $8.22 | $8.33 | $8.11 | $8.15 | $8.15 | 3,754,380 |
| 2017-11-24 | $8.38 | $8.42 | $8.24 | $8.29 | $8.29 | 3,812,910 |
| 2017-11-23 | $8.79 | $8.85 | $8.40 | $8.43 | $8.43 | 6,863,060 |
| 2017-11-22 | $8.57 | $9.02 | $8.46 | $8.60 | $8.60 | 9,130,110 |
| 2017-11-21 | $8.20 | $8.88 | $8.13 | $8.67 | $8.67 | 9,773,650 |
| 2017-11-20 | $8.40 | $8.45 | $7.98 | $8.22 | $8.22 | 7,659,570 |
| 2017-11-17 | $9.03 | $9.08 | $8.18 | $8.50 | $8.50 | 10,604,310 |
| 2017-11-16 | $9.05 | $9.28 | $9.02 | $9.08 | $9.08 | 4,657,800 |
| 2017-11-15 | $9.29 | $9.30 | $9.07 | $9.08 | $9.08 | 5,336,690 |
| 2017-11-14 | $9.48 | $9.49 | $9.19 | $9.25 | $9.25 | 7,845,960 |
| 2017-11-13 | $9.54 | $9.68 | $9.40 | $9.48 | $9.48 | 10,635,820 |
| 2017-11-10 | $9.27 | $10.25 | $9.27 | $9.70 | $9.70 | 22,763,970 |
| 2017-11-09 | $9.34 | $9.56 | $9.26 | $9.32 | $9.32 | 6,860,600 |
| 2017-11-08 | $9.47 | $9.65 | $9.32 | $9.37 | $9.37 | 7,580,540 |
| 2017-11-07 | $9.52 | $9.65 | $9.43 | $9.47 | $9.47 | 4,848,900 |
| 2017-11-06 | $9.32 | $9.65 | $9.21 | $9.52 | $9.52 | 7,595,860 |
| 2017-11-03 | $9.14 | $9.79 | $9.09 | $9.34 | $9.34 | 7,686,000 |
| 2017-11-02 | $9.17 | $9.19 | $9.08 | $9.14 | $9.14 | 3,665,050 |
| 2017-11-01 | $9.16 | $9.27 | $9.01 | $9.23 | $9.23 | 4,106,940 |
| 2017-10-31 | $9.11 | $9.19 | $9.08 | $9.16 | $9.16 | 2,497,240 |
| 2017-10-30 | $9.47 | $9.47 | $9.02 | $9.08 | $9.08 | 7,209,190 |
| 2017-10-27 | $9.56 | $9.58 | $9.38 | $9.42 | $9.42 | 3,149,780 |
| 2017-10-26 | $9.52 | $9.60 | $9.47 | $9.55 | $9.55 | 3,616,140 |
| 2017-10-25 | $9.51 | $9.58 | $9.48 | $9.54 | $9.54 | 2,443,070 |
| 2017-10-24 | $9.64 | $9.68 | $9.44 | $9.55 | $9.55 | 3,477,820 |
| 2017-10-23 | $9.55 | $9.58 | $9.45 | $9.49 | $9.49 | 2,227,650 |
| 2017-10-20 | $9.30 | $9.52 | $9.30 | $9.49 | $9.49 | 2,885,570 |
| 2017-10-19 | $9.48 | $9.52 | $9.31 | $9.31 | $9.31 | 4,227,640 |
| 2017-10-18 | $9.51 | $9.58 | $9.45 | $9.46 | $9.46 | 3,780,740 |
| 2017-10-17 | $9.48 | $9.57 | $9.41 | $9.54 | $9.54 | 5,678,590 |
| 2017-10-16 | $9.95 | $9.95 | $9.29 | $9.52 | $9.52 | 15,449,710 |
| 2017-10-13 | $10.20 | $10.25 | $10.14 | $10.22 | $10.22 | 3,832,790 |
| 2017-10-12 | $10.23 | $10.23 | $10.05 | $10.18 | $10.18 | 5,960,930 |
| 2017-10-11 | $10.31 | $10.39 | $10.24 | $10.26 | $10.26 | 6,153,400 |
| 2017-10-10 | $10.18 | $10.33 | $10.18 | $10.32 | $10.32 | 5,591,460 |
| 2017-10-09 | $10.09 | $10.32 | $10.09 | $10.22 | $10.22 | 5,643,480 |
| 2017-10-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2017-10-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2017-10-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2017-10-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2017-10-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2017-09-29 | $9.97 | $10.16 | $9.96 | $10.09 | $10.09 | 7,433,750 |
| 2017-09-28 | $10.38 | $10.42 | $10.08 | $10.19 | $10.19 | 12,067,830 |
| 2017-09-27 | $10.68 | $10.87 | $10.23 | $10.35 | $10.35 | 17,858,780 |
| 2017-09-26 | $11.22 | $11.28 | $10.69 | $10.76 | $10.76 | 16,417,820 |
| 2017-09-25 | $10.70 | $11.26 | $10.70 | $11.17 | $11.17 | 22,829,170 |
| 2017-09-22 | $10.71 | $10.79 | $10.55 | $10.75 | $10.75 | 9,371,470 |
| 2017-09-21 | $10.90 | $11.20 | $10.80 | $10.80 | $10.80 | 20,244,140 |
| 2017-09-20 | $10.70 | $10.93 | $10.62 | $10.82 | $10.82 | 12,534,760 |
| 2017-09-19 | $10.50 | $10.78 | $10.42 | $10.74 | $10.74 | 11,090,760 |
| 2017-09-18 | $10.38 | $10.54 | $10.38 | $10.50 | $10.50 | 4,130,800 |
| 2017-09-15 | $10.58 | $10.60 | $10.41 | $10.45 | $10.45 | 6,489,700 |
| 2017-09-14 | $10.61 | $10.67 | $10.50 | $10.54 | $10.54 | 6,220,500 |
| 2017-09-13 | $10.77 | $10.77 | $10.56 | $10.63 | $10.63 | 8,435,280 |
| 2017-09-12 | $10.89 | $10.97 | $10.72 | $10.78 | $10.78 | 11,079,550 |
| 2017-09-11 | $10.77 | $10.93 | $10.60 | $10.89 | $10.89 | 10,990,260 |
| 2017-09-08 | $10.67 | $11.04 | $10.62 | $10.73 | $10.73 | 16,716,890 |
| 2017-09-07 | $10.42 | $10.84 | $10.34 | $10.74 | $10.74 | 23,058,040 |
| 2017-09-06 | $10.43 | $10.44 | $10.29 | $10.39 | $10.39 | 6,318,560 |
| 2017-09-05 | $10.25 | $10.47 | $10.24 | $10.42 | $10.42 | 8,798,390 |
| 2017-09-04 | $10.33 | $10.36 | $10.21 | $10.24 | $10.24 | 7,387,960 |
| 2017-09-01 | $10.43 | $10.48 | $10.32 | $10.36 | $10.36 | 5,593,170 |
| 2017-08-31 | $10.38 | $10.54 | $10.31 | $10.40 | $10.40 | 6,415,890 |
| 2017-08-30 | $10.42 | $10.50 | $10.35 | $10.37 | $10.37 | 7,374,040 |
| 2017-08-29 | $10.43 | $10.72 | $10.42 | $10.51 | $10.51 | 12,052,770 |
| 2017-08-28 | $10.32 | $10.40 | $10.28 | $10.32 | $10.32 | 6,534,540 |
| 2017-08-25 | $10.15 | $10.29 | $10.13 | $10.25 | $10.25 | 5,567,260 |
| 2017-08-24 | $10.36 | $10.38 | $10.15 | $10.18 | $10.18 | 6,490,700 |
| 2017-08-23 | $10.35 | $10.47 | $10.33 | $10.36 | $10.36 | 5,235,060 |
| 2017-08-22 | $10.58 | $10.60 | $10.36 | $10.40 | $10.40 | 7,824,240 |
| 2017-08-21 | $10.34 | $10.75 | $10.34 | $10.59 | $10.59 | 13,240,870 |
| 2017-08-18 | $10.40 | $10.46 | $10.35 | $10.39 | $10.39 | 7,511,800 |
| 2017-08-17 | $10.54 | $10.59 | $10.37 | $10.50 | $10.50 | 11,061,600 |
| 2017-08-16 | $10.60 | $10.78 | $10.51 | $10.56 | $10.56 | 12,605,770 |
| 2017-08-15 | $10.35 | $10.68 | $10.26 | $10.66 | $10.66 | 17,414,060 |
| 2017-08-14 | $10.35 | $10.48 | $10.26 | $10.41 | $10.41 | 10,889,600 |
| 2017-08-11 | $10.56 | $10.58 | $10.21 | $10.26 | $10.26 | 17,180,480 |
| 2017-08-10 | $10.72 | $10.85 | $10.53 | $10.76 | $10.76 | 21,160,320 |
| 2017-08-09 | $11.09 | $11.09 | $10.75 | $10.88 | $10.88 | 32,590,170 |
| 2017-08-08 | $10.65 | $11.39 | $10.51 | $11.36 | $11.36 | 55,969,580 |
| 2017-08-07 | $10.35 | $10.35 | $10.09 | $10.35 | $10.35 | 21,130,900 |
| 2017-08-04 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2017-08-03 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2017-08-02 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2017-08-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2017-07-31 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2017-07-28 | $9.51 | $9.56 | $9.37 | $9.41 | $9.41 | 8,253,900 |
| 2017-07-27 | $9.04 | $9.60 | $8.98 | $9.58 | $9.58 | 16,167,060 |
| 2017-07-26 | $9.14 | $9.19 | $9.00 | $9.04 | $9.04 | 5,976,410 |
| 2017-07-25 | $9.03 | $9.22 | $9.01 | $9.14 | $9.14 | 6,809,830 |
| 2017-07-24 | $9.00 | $9.07 | $8.95 | $9.05 | $9.05 | 4,684,450 |
| 2017-07-21 | $9.07 | $9.16 | $9.00 | $9.03 | $9.03 | 6,115,460 |
| 2017-07-20 | $9.15 | $9.24 | $9.11 | $9.12 | $9.12 | 7,429,450 |
| 2017-07-19 | $9.08 | $9.21 | $8.95 | $9.19 | $9.19 | 7,503,710 |
| 2017-07-18 | $8.91 | $9.10 | $8.80 | $9.08 | $9.08 | 6,836,680 |
| 2017-07-17 | $9.80 | $9.83 | $8.87 | $8.93 | $8.93 | 13,961,680 |
| 2017-07-14 | $9.89 | $9.97 | $9.82 | $9.85 | $9.85 | 4,255,480 |
| 2017-07-13 | $9.86 | $9.92 | $9.80 | $9.87 | $9.87 | 4,693,950 |
| 2017-07-12 | $9.99 | $10.03 | $9.77 | $9.86 | $9.86 | 8,711,120 |
| 2017-07-11 | $10.09 | $10.16 | $9.98 | $9.99 | $9.99 | 8,810,090 |
| 2017-07-10 | $10.30 | $10.32 | $10.06 | $10.12 | $10.12 | 8,786,930 |
| 2017-07-07 | $10.16 | $10.32 | $10.12 | $10.31 | $10.31 | 13,297,170 |
| 2017-07-06 | $10.19 | $10.19 | $10.06 | $10.13 | $10.13 | 7,342,610 |
| 2017-07-05 | $10.10 | $10.18 | $10.05 | $10.17 | $10.17 | 6,275,700 |
| 2017-07-04 | $10.20 | $10.22 | $10.03 | $10.09 | $10.09 | 6,258,400 |
| 2017-07-03 | $9.98 | $10.26 | $9.93 | $10.18 | $10.18 | 7,687,650 |
| 2017-06-30 | $9.97 | $10.04 | $9.86 | $9.99 | $9.99 | 6,610,060 |
| 2017-06-29 | $10.06 | $10.15 | $10.00 | $10.02 | $10.02 | 6,347,400 |
| 2017-06-28 | $10.16 | $10.18 | $9.96 | $10.00 | $10.00 | 7,128,160 |
| 2017-06-27 | $10.09 | $10.27 | $10.08 | $10.20 | $10.20 | 8,016,710 |
| 2017-06-26 | $10.04 | $10.12 | $9.93 | $10.12 | $10.12 | 7,314,570 |
| 2017-06-23 | $10.03 | $10.17 | $9.81 | $10.04 | $10.04 | 9,905,470 |
| 2017-06-22 | $10.36 | $10.37 | $10.01 | $10.03 | $10.03 | 9,785,020 |
| 2017-06-21 | $10.54 | $10.54 | $10.25 | $10.37 | $10.37 | 11,358,050 |
| 2017-06-20 | $10.54 | $10.65 | $10.42 | $10.47 | $10.47 | 11,189,060 |
| 2017-06-19 | $10.46 | $10.78 | $10.34 | $10.61 | $10.61 | 14,746,960 |
| 2017-06-16 | $10.67 | $10.67 | $10.32 | $10.41 | $10.41 | 15,636,500 |
| 2017-06-15 | $10.60 | $10.87 | $10.53 | $10.69 | $10.69 | 17,381,820 |
| 2017-06-14 | $10.73 | $10.73 | $10.47 | $10.58 | $10.58 | 15,035,970 |
| 2017-06-13 | $10.27 | $10.87 | $10.12 | $10.74 | $10.74 | 28,200,640 |
| 2017-06-12 | $10.40 | $10.40 | $10.04 | $10.25 | $10.25 | 16,416,890 |
| 2017-06-09 | $10.74 | $10.88 | $10.30 | $10.52 | $10.52 | 32,007,700 |
| 2017-06-08 | $9.76 | $10.75 | $9.73 | $10.75 | $10.75 | 36,903,500 |
| 2017-06-07 | $9.61 | $9.85 | $9.58 | $9.77 | $9.77 | 15,198,050 |
| 2017-06-06 | $9.36 | $9.68 | $9.34 | $9.66 | $9.66 | 12,594,530 |
| 2017-06-05 | $9.28 | $9.50 | $9.21 | $9.41 | $9.41 | 9,102,360 |
| 2017-06-02 | $9.00 | $9.29 | $8.85 | $9.23 | $9.23 | 10,261,260 |
| 2017-06-01 | $9.36 | $9.65 | $9.13 | $9.15 | $9.15 | 10,249,120 |
| 2017-05-31 | $9.61 | $9.72 | $9.41 | $9.42 | $9.42 | 7,059,760 |
| 2017-05-30 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-05-29 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2017-05-26 | $9.43 | $9.59 | $9.41 | $9.49 | $9.49 | 6,277,400 |
| 2017-05-25 | $9.40 | $9.56 | $9.20 | $9.50 | $9.50 | 9,502,060 |
| 2017-05-24 | $9.20 | $9.44 | $9.10 | $9.40 | $9.40 | 10,285,410 |
| 2017-05-23 | $9.82 | $9.94 | $9.26 | $9.28 | $9.28 | 13,587,520 |
| 2017-05-22 | $10.45 | $10.50 | $9.89 | $9.94 | $9.94 | 12,362,190 |
| 2017-05-19 | $10.56 | $10.58 | $10.40 | $10.48 | $10.48 | 7,325,320 |
| 2017-05-18 | $10.38 | $10.60 | $10.33 | $10.53 | $10.53 | 8,905,250 |
| 2017-05-17 | $10.46 | $10.69 | $10.39 | $10.49 | $10.49 | 11,231,130 |
| 2017-05-16 | $10.12 | $10.51 | $9.93 | $10.49 | $10.49 | 14,456,300 |
| 2017-05-15 | $10.23 | $10.29 | $10.10 | $10.12 | $10.12 | 6,467,520 |
| 2017-05-12 | $10.32 | $10.38 | $10.11 | $10.19 | $10.19 | 8,807,210 |
| 2017-05-11 | $10.60 | $10.63 | $9.91 | $10.35 | $10.35 | 17,945,210 |
| 2017-05-10 | $11.27 | $11.35 | $10.72 | $10.73 | $10.73 | 12,074,980 |
| 2017-05-09 | $11.08 | $11.34 | $10.96 | $11.27 | $11.27 | 9,043,940 |
| 2017-05-08 | $11.20 | $11.44 | $10.98 | $11.12 | $11.12 | 10,233,350 |
| 2017-05-05 | $11.40 | $11.46 | $11.22 | $11.26 | $11.26 | 8,718,210 |
| 2017-05-04 | $11.64 | $11.72 | $11.47 | $11.52 | $11.52 | 8,678,470 |
| 2017-05-03 | $11.69 | $11.83 | $11.46 | $11.75 | $11.75 | 11,677,050 |
| 2017-05-02 | $11.80 | $11.81 | $11.62 | $11.71 | $11.71 | 7,810,370 |
| 2017-05-01 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2017-04-28 | $11.70 | $11.93 | $11.60 | $11.84 | $11.84 | 12,592,080 |
| 2017-04-27 | $11.33 | $12.00 | $11.08 | $11.80 | $11.80 | 23,040,120 |
| 2017-04-26 | $11.13 | $11.55 | $11.06 | $11.44 | $11.44 | 15,017,780 |
| 2017-04-25 | $11.10 | $11.37 | $11.00 | $11.14 | $11.14 | 11,344,970 |
| 2017-04-24 | $11.27 | $11.30 | $10.82 | $11.00 | $11.00 | 11,459,860 |
| 2017-04-21 | $11.61 | $11.73 | $11.21 | $11.24 | $11.24 | 10,541,720 |
| 2017-04-20 | $11.86 | $11.95 | $11.51 | $11.59 | $11.59 | 16,558,190 |
| 2017-04-19 | $11.20 | $12.23 | $11.05 | $11.98 | $11.98 | 28,351,040 |
| 2017-04-18 | $11.70 | $11.80 | $11.28 | $11.30 | $11.30 | 14,347,050 |
| 2017-04-17 | $12.19 | $12.30 | $11.70 | $11.72 | $11.72 | 16,309,560 |
| 2017-04-14 | $12.62 | $12.65 | $12.29 | $12.30 | $12.30 | 12,386,780 |
| 2017-04-13 | $12.70 | $12.76 | $12.51 | $12.57 | $12.57 | 10,968,710 |
| 2017-04-12 | $12.86 | $12.94 | $12.62 | $12.67 | $12.67 | 13,345,020 |
| 2017-04-11 | $12.70 | $12.85 | $12.45 | $12.78 | $12.78 | 16,296,260 |
| 2017-04-10 | $13.20 | $13.20 | $12.68 | $12.72 | $12.72 | 22,249,460 |
| 2017-04-07 | $13.50 | $13.62 | $13.36 | $13.41 | $13.41 | 13,173,080 |
| 2017-04-06 | $13.30 | $13.78 | $13.22 | $13.52 | $13.52 | 18,660,320 |
| 2017-04-05 | $13.21 | $13.76 | $12.67 | $13.47 | $13.47 | 26,736,130 |
| 2017-04-04 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-04-03 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2017-03-31 | $13.75 | $13.89 | $13.71 | $13.80 | $13.80 | 11,424,950 |
| 2017-03-30 | $14.41 | $14.42 | $13.78 | $13.80 | $13.80 | 25,190,320 |
| 2017-03-29 | $14.85 | $14.86 | $14.52 | $14.59 | $14.59 | 16,501,390 |
| 2017-03-28 | $15.08 | $15.12 | $14.86 | $14.87 | $14.87 | 17,920,400 |
| 2017-03-27 | $14.75 | $15.45 | $14.56 | $15.23 | $15.23 | 30,939,870 |
| 2017-03-24 | $14.60 | $14.72 | $14.52 | $14.71 | $14.71 | 12,332,570 |
| 2017-03-23 | $14.80 | $14.88 | $14.42 | $14.62 | $14.62 | 19,620,160 |
| 2017-03-22 | $15.06 | $15.14 | $14.72 | $14.80 | $14.80 | 22,267,910 |
| 2017-03-21 | $15.25 | $15.32 | $15.15 | $15.19 | $15.19 | 13,308,960 |
| 2017-03-20 | $15.33 | $15.37 | $15.10 | $15.24 | $15.24 | 17,253,510 |
| 2017-03-17 | $15.65 | $15.65 | $15.39 | $15.42 | $15.42 | 22,188,010 |
| 2017-03-16 | $15.55 | $15.65 | $15.50 | $15.59 | $15.59 | 22,186,210 |
| 2017-03-15 | $15.53 | $15.67 | $15.32 | $15.51 | $15.51 | 18,023,210 |
| 2017-03-14 | $15.51 | $15.79 | $15.40 | $15.55 | $15.55 | 26,371,160 |
| 2017-03-13 | $15.47 | $15.84 | $15.14 | $15.62 | $15.62 | 29,201,960 |
| 2017-03-10 | $15.16 | $15.73 | $15.04 | $15.58 | $15.58 | 40,725,480 |
| 2017-03-09 | $15.28 | $15.28 | $15.00 | $15.05 | $15.05 | 20,115,500 |
| 2017-03-08 | $15.50 | $15.57 | $15.18 | $15.32 | $15.32 | 20,770,600 |
| 2017-03-07 | $15.42 | $15.57 | $15.32 | $15.46 | $15.46 | 21,238,700 |
| 2017-03-06 | $15.39 | $15.67 | $15.17 | $15.42 | $15.42 | 27,745,090 |
| 2017-03-03 | $15.39 | $15.93 | $15.00 | $15.56 | $15.56 | 36,880,160 |
| 2017-03-02 | $15.53 | $15.93 | $15.37 | $15.46 | $15.46 | 57,315,560 |
| 2017-03-01 | $14.70 | $16.50 | $14.10 | $16.20 | $16.20 | 96,168,080 |
| 2017-02-28 | $15.18 | $15.88 | $15.18 | $15.18 | $15.18 | 79,932,830 |
| 2017-02-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.87 | 0 |
| 2017-02-24 | $16.99 | $16.99 | $16.78 | $16.87 | $16.87 | 17,411,540 |
| 2017-02-23 | $16.86 | $17.08 | $16.76 | $16.98 | $16.98 | 22,483,500 |
| 2017-02-22 | $17.04 | $17.04 | $16.73 | $16.84 | $16.84 | 25,103,510 |
| 2017-02-21 | $16.75 | $17.16 | $16.60 | $17.05 | $17.05 | 30,984,500 |
| 2017-02-20 | $16.89 | $16.89 | $16.38 | $16.73 | $16.73 | 36,284,770 |
| 2017-02-17 | $18.00 | $18.32 | $17.07 | $17.15 | $17.15 | 64,861,410 |
| 2017-02-16 | $18.12 | $19.67 | $18.12 | $18.42 | $18.42 | 65,239,690 |
| 2017-02-15 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2017-02-14 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2017-02-13 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2017-02-10 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2017-02-09 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2017-02-08 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2017-02-07 | $20.01 | $20.19 | $19.82 | $20.13 | $20.13 | 19,891,930 |
| 2017-02-06 | $19.70 | $20.44 | $19.50 | $20.23 | $20.23 | 26,899,910 |
| 2017-02-03 | $20.01 | $20.48 | $19.38 | $19.70 | $19.70 | 33,731,310 |
| 2017-02-02 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2017-02-01 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2017-01-31 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2017-01-30 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2017-01-27 | $20.93 | $20.93 | $20.93 | $20.93 | $20.93 | 0 |
| 2017-01-26 | $21.50 | $21.52 | $20.68 | $20.93 | $20.93 | 21,441,210 |
| 2017-01-25 | $20.98 | $21.59 | $20.70 | $21.21 | $21.21 | 29,488,820 |
| 2017-01-24 | $22.13 | $22.25 | $20.94 | $21.03 | $21.03 | 37,537,980 |
| 2017-01-23 | $21.92 | $22.29 | $21.55 | $21.94 | $21.94 | 35,636,630 |
| 2017-01-20 | $21.66 | $22.85 | $21.36 | $22.23 | $22.23 | 51,898,010 |
| 2017-01-19 | $22.84 | $23.75 | $22.15 | $22.17 | $22.17 | 56,849,700 |
| 2017-01-18 | $23.75 | $24.35 | $22.73 | $23.16 | $23.16 | 64,006,200 |
| 2017-01-17 | $22.66 | $25.00 | $22.08 | $23.94 | $23.94 | 83,449,440 |
| 2017-01-16 | $20.90 | $24.40 | $20.61 | $23.09 | $23.09 | 95,882,430 |
| 2017-01-13 | $22.24 | $22.24 | $20.80 | $22.24 | $22.24 | 105,186,110 |
| 2017-01-12 | $20.22 | $20.22 | $20.22 | $20.22 | $20.22 | 2,537,970 |
| 2017-01-11 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-01-10 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-01-09 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-01-06 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-01-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-01-04 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-01-03 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2017-01-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-30 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-29 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-27 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-26 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-23 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-22 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-20 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-19 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-16 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-15 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-14 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-13 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-12 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-09 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-08 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-07 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-06 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-05 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-02 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-12-01 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-11-30 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-11-29 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-11-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2016-11-25 | $18.36 | $18.47 | $17.99 | $18.38 | $18.38 | 9,034,200 |
| 2016-11-24 | $18.50 | $18.80 | $18.30 | $18.33 | $18.33 | 10,233,100 |
| 2016-11-23 | $19.03 | $19.03 | $18.71 | $18.73 | $18.73 | 9,886,650 |
| 2016-11-22 | $19.04 | $19.09 | $18.75 | $19.03 | $19.03 | 9,362,660 |
| 2016-11-21 | $18.90 | $19.17 | $18.79 | $18.95 | $18.95 | 6,766,910 |
| 2016-11-18 | $19.20 | $19.20 | $18.92 | $18.96 | $18.96 | 8,011,670 |
| 2016-11-17 | $19.62 | $19.62 | $19.01 | $19.19 | $19.19 | 11,600,390 |
| 2016-11-16 | $19.40 | $19.98 | $19.36 | $19.59 | $19.59 | 15,165,930 |
| 2016-11-15 | $19.30 | $19.62 | $19.08 | $19.40 | $19.40 | 15,180,800 |
| 2016-11-14 | $19.45 | $20.15 | $19.30 | $19.45 | $19.45 | 18,851,770 |
| 2016-11-11 | $18.70 | $20.38 | $18.68 | $19.55 | $19.55 | 34,244,080 |
| 2016-11-10 | $18.51 | $18.99 | $18.50 | $18.77 | $18.77 | 16,540,520 |
| 2016-11-09 | $18.31 | $18.90 | $18.00 | $18.48 | $18.48 | 17,723,450 |
| 2016-11-08 | $18.41 | $18.53 | $18.17 | $18.39 | $18.39 | 8,688,320 |
| 2016-11-07 | $18.51 | $18.66 | $18.28 | $18.41 | $18.41 | 10,905,610 |
| 2016-11-04 | $18.02 | $19.20 | $18.00 | $18.70 | $18.70 | 26,716,330 |
| 2016-11-03 | $18.17 | $18.27 | $17.84 | $18.08 | $18.08 | 11,573,420 |
| 2016-11-02 | $18.49 | $18.50 | $18.15 | $18.19 | $18.19 | 8,393,000 |
| 2016-11-01 | $18.21 | $18.37 | $18.07 | $18.31 | $18.31 | 8,323,830 |
| 2016-10-31 | $18.26 | $18.35 | $18.00 | $18.21 | $18.21 | 0 |
| 2016-10-28 | $18.61 | $18.61 | $18.15 | $18.18 | $18.18 | 11,838,650 |
| 2016-10-27 | $18.53 | $18.87 | $18.40 | $18.56 | $18.56 | 12,546,060 |
| 2016-10-26 | $18.60 | $18.74 | $18.32 | $18.39 | $18.39 | 9,989,140 |
| 2016-10-25 | $18.67 | $18.85 | $18.51 | $18.67 | $18.67 | 10,819,050 |
| 2016-10-24 | $18.45 | $19.07 | $18.34 | $18.67 | $18.67 | 19,538,140 |
| 2016-10-21 | $18.91 | $18.91 | $18.24 | $18.55 | $18.55 | 13,918,230 |
| 2016-10-20 | $18.45 | $18.99 | $18.37 | $18.96 | $18.96 | 15,228,450 |
| 2016-10-19 | $18.50 | $18.53 | $18.17 | $18.34 | $18.34 | 10,265,560 |
| 2016-10-18 | $18.30 | $18.45 | $18.04 | $18.41 | $18.41 | 12,161,760 |
| 2016-10-17 | $18.40 | $18.80 | $18.11 | $18.30 | $18.30 | 12,499,690 |
| 2016-10-14 | $18.75 | $18.85 | $18.22 | $18.50 | $18.50 | 16,686,100 |
| 2016-10-13 | $18.83 | $19.26 | $18.60 | $18.87 | $18.87 | 16,831,940 |
| 2016-10-12 | $19.15 | $19.15 | $18.58 | $18.76 | $18.76 | 18,671,070 |
| 2016-10-11 | $19.08 | $19.64 | $19.03 | $19.30 | $19.30 | 20,911,110 |
| 2016-10-10 | $18.76 | $19.39 | $18.30 | $19.27 | $19.27 | 20,439,260 |
| 2016-10-07 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-10-06 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-10-05 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-10-04 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-10-03 | $18.54 | $18.54 | $18.54 | $18.54 | $18.54 | 0 |
| 2016-09-30 | $18.70 | $18.86 | $18.36 | $18.54 | $18.54 | 13,451,900 |
| 2016-09-29 | $18.21 | $18.96 | $18.21 | $18.81 | $18.81 | 18,773,490 |
| 2016-09-28 | $19.04 | $19.04 | $18.13 | $18.37 | $18.37 | 22,219,110 |
| 2016-09-27 | $19.01 | $19.49 | $18.70 | $19.06 | $19.06 | 24,042,610 |
| 2016-09-26 | $20.15 | $20.32 | $19.07 | $19.19 | $19.19 | 37,566,700 |
| 2016-09-23 | $18.31 | $20.12 | $18.25 | $20.12 | $20.12 | 57,675,610 |
| 2016-09-22 | $18.00 | $18.55 | $17.81 | $18.29 | $18.29 | 27,050,110 |
| 2016-09-21 | $17.83 | $18.10 | $17.53 | $17.79 | $17.79 | 17,175,040 |
| 2016-09-20 | $18.07 | $18.27 | $17.70 | $17.81 | $17.81 | 23,491,020 |
| 2016-09-19 | $17.81 | $18.39 | $17.50 | $18.32 | $18.32 | 38,208,910 |
| 2016-09-16 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2016-09-15 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 0 |
| 2016-09-14 | $18.61 | $19.52 | $18.11 | $18.26 | $18.26 | 68,223,980 |
| 2016-09-13 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 6,677,700 |
| 2016-09-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-09-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-09-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-09-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-09-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-09-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-09-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-09-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-08-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-07-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-08 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-07 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-06-01 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-31 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-30 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-24 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-23 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-17 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-16 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-10 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-09 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-05 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-04 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-03 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-05-02 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-29 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-28 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-27 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-26 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-25 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-22 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-21 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-20 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-19 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-18 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-14 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-13 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-12 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
| 2016-04-08 | $22.00 | $22.45 | $21.62 | $22.35 | $22.35 | 14,802,800 |
| 2016-04-07 | $23.50 | $23.95 | $22.60 | $22.65 | $22.65 | 15,407,390 |
| 2016-04-06 | $23.69 | $23.96 | $23.01 | $23.33 | $23.33 | 19,668,680 |
| 2016-04-05 | $21.60 | $24.38 | $21.60 | $24.05 | $24.05 | 26,930,090 |
| 2016-04-04 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2016-04-01 | $21.00 | $22.29 | $21.00 | $22.16 | $22.16 | 19,264,970 |
| 2016-03-31 | $21.10 | $22.48 | $21.10 | $21.42 | $21.42 | 25,917,780 |
| 2016-03-30 | $19.40 | $20.80 | $19.30 | $20.67 | $20.67 | 21,980,040 |
| 2016-03-29 | $19.56 | $19.76 | $18.65 | $18.97 | $18.97 | 12,253,370 |
| 2016-03-28 | $20.12 | $20.50 | $19.43 | $19.72 | $19.72 | 14,623,340 |
| 2016-03-25 | $20.36 | $20.76 | $19.38 | $20.12 | $20.12 | 17,701,260 |
| 2016-03-24 | $20.11 | $21.60 | $19.90 | $20.55 | $20.55 | 24,446,280 |
| 2016-03-23 | $20.46 | $20.61 | $19.87 | $20.41 | $20.41 | 17,907,030 |
| 2016-03-22 | $20.38 | $21.33 | $20.00 | $20.44 | $20.44 | 21,432,740 |
| 2016-03-21 | $20.61 | $21.33 | $20.00 | $20.86 | $20.86 | 28,400,410 |
| 2016-03-18 | $18.38 | $20.24 | $18.38 | $20.24 | $20.24 | 31,961,830 |
| 2016-03-17 | $16.91 | $18.50 | $16.72 | $18.40 | $18.40 | 22,258,630 |
| 2016-03-16 | $17.43 | $17.63 | $16.60 | $16.91 | $16.91 | 11,324,170 |
| 2016-03-15 | $17.20 | $17.78 | $16.99 | $17.15 | $17.15 | 14,751,160 |
| 2016-03-14 | $16.05 | $17.21 | $16.05 | $17.17 | $17.17 | 16,161,400 |
| 2016-03-11 | $15.90 | $16.18 | $15.30 | $15.78 | $15.78 | 9,688,700 |
| 2016-03-10 | $16.70 | $16.99 | $15.93 | $16.18 | $16.18 | 9,245,640 |
| 2016-03-09 | $16.60 | $17.07 | $16.11 | $16.58 | $16.58 | 8,826,590 |
| 2016-03-08 | $17.00 | $17.35 | $15.58 | $16.97 | $16.97 | 16,088,630 |
| 2016-03-07 | $17.00 | $17.60 | $16.70 | $17.11 | $17.11 | 13,737,500 |
| 2016-03-04 | $17.55 | $18.23 | $16.45 | $17.01 | $17.01 | 17,859,670 |
| 2016-03-03 | $18.00 | $18.60 | $17.75 | $17.77 | $17.77 | 19,611,120 |
| 2016-03-02 | $16.54 | $18.58 | $16.29 | $18.05 | $18.05 | 24,415,630 |
| 2016-03-01 | $16.49 | $17.17 | $15.12 | $16.89 | $16.89 | 17,966,290 |
| 2016-02-29 | $17.69 | $18.18 | $16.52 | $16.52 | $16.52 | 14,891,580 |
| 2016-02-26 | $17.99 | $18.57 | $17.00 | $18.36 | $18.36 | 14,887,140 |
| 2016-02-25 | $20.00 | $20.40 | $17.96 | $17.96 | $17.96 | 17,734,720 |
| 2016-02-24 | $20.79 | $21.13 | $19.36 | $19.95 | $19.95 | 14,936,300 |
| 2016-02-23 | $21.05 | $21.45 | $20.60 | $20.79 | $20.79 | 12,999,110 |
| 2016-02-22 | $20.79 | $21.45 | $20.45 | $21.26 | $21.26 | 15,582,010 |
| 2016-02-19 | $20.64 | $21.50 | $20.20 | $20.90 | $20.90 | 13,199,090 |
| 2016-02-18 | $20.37 | $21.28 | $20.37 | $20.64 | $20.64 | 19,036,620 |
| 2016-02-17 | $20.60 | $20.85 | $19.60 | $20.34 | $20.34 | 20,434,070 |
| 2016-02-16 | $19.50 | $20.58 | $19.50 | $20.32 | $20.32 | 18,510,630 |
| 2016-02-15 | $16.88 | $19.79 | $16.88 | $19.04 | $19.04 | 17,649,280 |
| 2016-02-12 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2016-02-11 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2016-02-10 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2016-02-09 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2016-02-08 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 0 |
| 2016-02-05 | $18.03 | $18.50 | $17.75 | $18.13 | $18.13 | 14,114,740 |
| 2016-02-04 | $17.68 | $18.80 | $17.68 | $18.05 | $18.05 | 19,964,790 |
| 2016-02-03 | $16.60 | $18.10 | $16.40 | $17.71 | $17.71 | 24,592,420 |
| 2016-02-02 | $15.15 | $16.54 | $15.11 | $16.54 | $16.54 | 13,691,710 |
| 2016-02-01 | $15.57 | $16.17 | $14.30 | $15.04 | $15.04 | 18,353,300 |
| 2016-01-29 | $14.89 | $15.95 | $14.00 | $15.59 | $15.59 | 25,129,680 |
| 2016-01-28 | $16.49 | $16.81 | $15.26 | $15.26 | $15.26 | 22,483,710 |
| 2016-01-27 | $18.20 | $18.67 | $16.66 | $16.96 | $16.96 | 32,814,710 |
| 2016-01-26 | $20.00 | $20.37 | $18.51 | $18.51 | $18.51 | 25,714,600 |
| 2016-01-25 | $20.20 | $21.20 | $20.11 | $20.57 | $20.57 | 19,941,180 |
| 2016-01-22 | $19.30 | $20.17 | $18.99 | $20.08 | $20.08 | 24,302,700 |
| 2016-01-21 | $19.01 | $20.38 | $18.87 | $18.97 | $18.97 | 23,269,850 |
| 2016-01-20 | $19.73 | $20.44 | $19.00 | $19.55 | $19.55 | 26,210,700 |
| 2016-01-19 | $18.26 | $19.88 | $18.08 | $19.57 | $19.57 | 29,795,780 |
| 2016-01-18 | $16.30 | $18.65 | $16.25 | $18.30 | $18.30 | 32,026,210 |
| 2016-01-15 | $17.90 | $18.78 | $16.60 | $16.95 | $16.95 | 26,595,240 |
| 2016-01-14 | $16.00 | $18.37 | $16.00 | $18.31 | $18.31 | 25,097,910 |
| 2016-01-13 | $17.76 | $18.80 | $16.78 | $16.95 | $16.95 | 28,399,910 |
| 2016-01-12 | $17.95 | $18.55 | $16.06 | $17.69 | $17.69 | 29,874,990 |
| 2016-01-11 | $18.90 | $19.23 | $17.82 | $17.82 | $17.82 | 20,217,080 |
| 2016-01-08 | $19.00 | $21.20 | $18.47 | $19.80 | $19.80 | 34,158,000 |
| 2016-01-07 | $22.29 | $22.29 | $20.52 | $20.52 | $20.52 | 4,828,580 |
| 2016-01-06 | $22.20 | $23.06 | $21.61 | $22.80 | $22.80 | 25,266,160 |
| 2016-01-05 | $22.02 | $23.60 | $22.02 | $22.15 | $22.15 | 35,595,300 |
| 2016-01-04 | $26.74 | $26.99 | $24.47 | $24.47 | $24.47 | 21,546,100 |
| 2016-01-01 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2015-12-31 | $29.15 | $29.15 | $26.99 | $27.19 | $27.19 | 15,942,330 |
| 2015-12-30 | $29.10 | $30.20 | $28.50 | $28.96 | $28.96 | 17,556,710 |
| 2015-12-29 | $30.11 | $30.99 | $28.75 | $29.29 | $29.29 | 23,246,820 |
| 2015-12-28 | $28.60 | $31.63 | $28.60 | $30.36 | $30.36 | 29,316,060 |
| 2015-12-25 | $28.50 | $29.89 | $28.06 | $28.75 | $28.75 | 26,575,440 |
| 2015-12-24 | $26.06 | $28.22 | $25.70 | $28.22 | $28.22 | 30,692,050 |
| 2015-12-23 | $26.00 | $26.50 | $25.50 | $25.65 | $25.65 | 15,640,220 |
| 2015-12-22 | $25.73 | $26.47 | $25.32 | $26.03 | $26.03 | 16,528,610 |
| 2015-12-21 | $26.06 | $26.78 | $25.41 | $25.63 | $25.63 | 17,317,930 |
| 2015-12-18 | $27.20 | $27.23 | $26.08 | $26.37 | $26.37 | 20,269,070 |
| 2015-12-17 | $27.15 | $28.31 | $27.09 | $27.37 | $27.37 | 24,145,560 |
| 2015-12-16 | $26.21 | $27.45 | $26.21 | $27.26 | $27.26 | 19,628,080 |
| 2015-12-15 | $25.50 | $27.15 | $25.25 | $26.41 | $26.41 | 20,273,100 |
| 2015-12-14 | $25.65 | $25.78 | $23.89 | $25.23 | $25.23 | 21,555,680 |
| 2015-12-11 | $26.80 | $27.30 | $25.75 | $25.79 | $25.79 | 17,164,710 |
| 2015-12-10 | $27.05 | $28.35 | $26.24 | $26.87 | $26.87 | 23,933,340 |
| 2015-12-09 | $27.94 | $29.35 | $27.20 | $27.64 | $27.64 | 23,539,010 |
| 2015-12-08 | $27.30 | $30.06 | $26.60 | $28.22 | $28.22 | 33,877,230 |
| 2015-12-07 | $26.25 | $28.46 | $25.50 | $27.70 | $27.70 | 35,922,300 |
| 2015-12-04 | $27.44 | $28.60 | $26.01 | $27.11 | $27.11 | 55,052,380 |
| 2015-12-03 | $23.95 | $26.26 | $23.95 | $26.26 | $26.26 | 34,394,720 |
| 2015-12-02 | $25.25 | $25.28 | $22.90 | $23.87 | $23.87 | 81,295,880 |
| 2015-12-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 473,320 |
| 2015-11-30 | $20.89 | $20.89 | $20.89 | $20.89 | $20.89 | 969,520 |
| 2015-11-27 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-26 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-25 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-24 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-23 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-20 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-19 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-17 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-16 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-13 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-12 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-11 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-10 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-09 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-06 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-05 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-04 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-03 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-11-02 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-10-30 | $18.99 | $18.99 | $18.99 | $18.99 | $18.99 | 0 |
| 2015-10-29 | $18.55 | $19.60 | $17.70 | $18.99 | $18.99 | 28,401,420 |
| 2015-10-28 | $18.70 | $19.87 | $17.90 | $18.37 | $18.37 | 25,610,870 |
| 2015-10-27 | $19.39 | $20.30 | $18.00 | $19.63 | $19.63 | 32,304,360 |
| 2015-10-26 | $20.94 | $20.94 | $18.88 | $19.62 | $19.62 | 44,781,140 |
| 2015-10-23 | $19.00 | $20.61 | $18.50 | $20.31 | $20.31 | 44,894,130 |
| 2015-10-22 | $17.35 | $18.92 | $17.35 | $18.79 | $18.79 | 45,871,330 |
| 2015-10-21 | $18.50 | $19.25 | $17.26 | $17.26 | $17.26 | 49,866,070 |
| 2015-10-20 | $18.71 | $19.99 | $17.50 | $19.18 | $19.18 | 58,457,830 |
| 2015-10-19 | $17.80 | $18.91 | $17.80 | $18.89 | $18.89 | 57,703,450 |
| 2015-10-16 | $16.70 | $17.42 | $16.04 | $17.19 | $17.19 | 57,234,350 |
| 2015-10-15 | $15.12 | $16.62 | $15.11 | $16.62 | $16.62 | 53,592,700 |
| 2015-10-14 | $15.26 | $15.75 | $14.99 | $15.11 | $15.11 | 35,943,010 |
| 2015-10-13 | $15.26 | $15.98 | $15.21 | $15.68 | $15.68 | 50,338,750 |
| 2015-10-12 | $15.18 | $16.34 | $14.80 | $15.46 | $15.46 | 62,889,360 |
| 2015-10-09 | $13.90 | $14.85 | $13.60 | $14.85 | $14.85 | 48,577,220 |
| 2015-10-08 | $12.65 | $13.50 | $12.57 | $13.50 | $13.50 | 22,889,540 |
| 2015-10-07 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2015-10-06 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2015-10-05 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2015-10-02 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2015-10-01 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 0 |
| 2015-09-30 | $12.98 | $13.30 | $11.88 | $12.27 | $12.27 | 34,748,830 |
| 2015-09-29 | $13.76 | $14.33 | $13.00 | $13.00 | $13.00 | 32,080,330 |
| 2015-09-28 | $13.25 | $14.44 | $12.70 | $14.44 | $14.44 | 15,201,380 |
| 2015-09-25 | $29.85 | $30.59 | $27.51 | $28.89 | $13.13 | 14,014,540 |
| 2015-09-24 | $28.68 | $30.86 | $28.62 | $29.75 | $13.52 | 14,575,010 |
| 2015-09-23 | $26.55 | $30.00 | $26.55 | $28.62 | $13.01 | 18,225,880 |
| 2015-09-22 | $27.90 | $28.57 | $26.88 | $27.71 | $12.59 | 21,067,370 |
| 2015-09-21 | $24.18 | $26.83 | $24.00 | $26.83 | $12.19 | 21,071,800 |
| 2015-09-18 | $25.30 | $25.30 | $22.50 | $24.39 | $11.09 | 24,597,670 |
| 2015-09-17 | $24.00 | $25.20 | $23.32 | $24.51 | $11.14 | 30,579,910 |
| 2015-09-16 | $21.00 | $22.91 | $20.11 | $22.91 | $10.41 | 17,581,230 |
| 2015-09-15 | $20.83 | $22.15 | $20.83 | $20.83 | $9.47 | 19,055,330 |
| 2015-09-14 | $26.38 | $26.85 | $23.14 | $23.14 | $10.52 | 17,920,750 |
| 2015-09-11 | $23.40 | $25.71 | $23.40 | $25.71 | $11.69 | 20,061,370 |
| 2015-09-10 | $23.00 | $24.68 | $22.81 | $23.37 | $10.62 | 19,106,070 |
| 2015-09-09 | $22.45 | $23.21 | $21.88 | $23.21 | $10.55 | 20,019,710 |
| 2015-09-08 | $18.90 | $21.10 | $18.70 | $21.10 | $9.59 | 15,799,310 |
| 2015-09-07 | $17.95 | $19.18 | $17.86 | $19.18 | $8.72 | 19,176,420 |
| 2015-09-04 | $17.44 | $17.44 | $17.44 | $17.44 | $7.93 | 0 |
| 2015-09-03 | $17.44 | $17.44 | $17.44 | $17.44 | $7.93 | 0 |
| 2015-09-02 | $17.60 | $20.00 | $17.44 | $17.44 | $7.93 | 14,024,400 |
| 2015-09-01 | $21.09 | $21.09 | $19.38 | $19.38 | $8.81 | 9,296,570 |
| 2015-08-31 | $21.80 | $22.66 | $21.00 | $21.53 | $9.79 | 18,448,710 |
| 2015-08-28 | $19.90 | $21.51 | $19.58 | $21.51 | $9.78 | 19,037,330 |
| 2015-08-27 | $19.43 | $20.20 | $17.77 | $19.55 | $8.89 | 14,578,420 |
| 2015-08-26 | $21.00 | $21.90 | $19.26 | $19.26 | $8.75 | 17,240,510 |
| 2015-08-25 | $21.40 | $22.16 | $21.40 | $21.40 | $9.73 | 9,782,250 |
| 2015-08-24 | $24.30 | $24.90 | $23.78 | $23.78 | $10.81 | 4,453,700 |
| 2015-08-21 | $28.20 | $29.00 | $26.42 | $26.42 | $12.01 | 12,499,430 |
| 2015-08-20 | $31.00 | $31.22 | $29.20 | $29.36 | $13.34 | 12,879,160 |
| 2015-08-19 | $29.95 | $32.91 | $28.85 | $31.79 | $14.45 | 19,270,710 |
| 2015-08-18 | $36.70 | $36.78 | $32.06 | $32.06 | $14.57 | 23,261,380 |
| 2015-08-17 | $34.27 | $36.30 | $34.27 | $35.62 | $16.19 | 17,080,590 |
| 2015-08-14 | $33.90 | $35.51 | $33.15 | $34.24 | $15.56 | 22,792,920 |
| 2015-08-13 | $31.18 | $33.00 | $31.00 | $32.95 | $14.98 | 16,846,020 |
| 2015-08-12 | $32.40 | $33.28 | $31.00 | $31.09 | $14.13 | 18,782,690 |
| 2015-08-11 | $33.12 | $34.43 | $32.55 | $33.25 | $15.11 | 23,991,020 |
| 2015-08-10 | $31.29 | $33.70 | $30.17 | $33.34 | $15.15 | 27,432,850 |
| 2015-08-07 | $28.60 | $30.90 | $28.60 | $30.64 | $13.93 | 26,169,600 |
| 2015-08-06 | $27.50 | $28.80 | $27.28 | $28.31 | $12.87 | 18,486,290 |
| 2015-08-05 | $30.20 | $30.80 | $28.20 | $29.03 | $13.19 | 27,095,210 |
| 2015-08-04 | $29.20 | $31.50 | $27.50 | $31.31 | $14.23 | 29,162,350 |
| 2015-08-03 | $31.92 | $32.10 | $29.93 | $29.93 | $13.60 | 10,325,720 |
| 2015-07-31 | $31.00 | $34.63 | $30.00 | $33.25 | $15.11 | 22,513,360 |
| 2015-07-30 | $36.28 | $36.28 | $32.81 | $32.81 | $14.91 | 27,902,410 |
| 2015-07-29 | $38.30 | $39.28 | $35.04 | $36.46 | $16.57 | 27,661,110 |
| 2015-07-28 | $38.93 | $42.99 | $38.93 | $38.93 | $17.69 | 22,902,230 |
| 2015-07-27 | $46.98 | $48.49 | $43.25 | $43.25 | $19.66 | 16,366,010 |
| 2015-07-24 | $51.24 | $51.30 | $46.81 | $48.06 | $21.84 | 20,285,390 |
| 2015-07-23 | $51.99 | $53.80 | $49.69 | $51.91 | $23.59 | 21,810,270 |
| 2015-07-22 | $48.00 | $49.47 | $44.90 | $49.47 | $22.48 | 34,017,760 |
| 2015-07-21 | $36.99 | $44.97 | $36.79 | $44.97 | $20.44 | 36,050,780 |
| 2015-07-20 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-17 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-16 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-15 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-14 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-13 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-10 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-09 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-08 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-07 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-06 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-03 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-02 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-07-01 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-06-30 | $40.88 | $40.88 | $40.88 | $40.88 | $18.58 | 0 |
| 2015-06-29 | $47.99 | $47.99 | $40.88 | $40.88 | $18.58 | 10,164,930 |
| 2015-06-26 | $46.00 | $48.60 | $45.42 | $45.42 | $20.64 | 10,879,290 |
| 2015-06-25 | $48.89 | $54.12 | $45.80 | $50.47 | $22.94 | 19,440,140 |
| 2015-06-24 | $55.00 | $55.30 | $48.45 | $49.20 | $22.36 | 15,263,080 |
Zhejiang WHWH Industry Company Ltd (600576) News Headlines
Recent Zhejiang WHWH Industry Company Ltd (600576) News
Similar Companies to Zhejiang WHWH Industry Company Ltd (600576) 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 | -- | -- | -- |