GuiZhou YiBai Pharmaceutical Company Ltd (600594) Exchange: SHG
Data as of Aug. 27, 2025
$4.59 ($-0.08) -1.71%
GuiZhou YiBai Pharmaceutical Company Ltd - Daily Information
Click for more stock information on GuiZhou YiBai Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $4.66 |
| Previous Close | $4.59 |
| High | $4.68 |
| Low | $4.58 |
| Adjusted Open | $4.66 |
| Previous Adjusted Close | $4.59 |
| Adjusted High | $4.68 |
| Adjusted Low | $4.58 |
About GuiZhou YiBai Pharmaceutical Company Ltd (600594)
GuiZhou YiBai Pharmaceutical Co., Ltd. is principally engaged in the production and distribution of pharmaceuticals. The Company provides prescription drugs and over the counter (OTC) products, including injections, capsules, oral liquid, granules and tablets, among others. It also involves in the provision of medical services. It operates its businesses primarily in domestic market.
Invest in GuiZhou YiBai Pharmaceutical Company Ltd (600594)
Historical Stock Data for GuiZhou YiBai Pharmaceutical Company Ltd (600594)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $4.66 | $4.68 | $4.58 | $4.59 | $4.59 | 43,206,500 |
| 2025-08-25 | $4.48 | $4.92 | $4.45 | $4.67 | $4.67 | 88,362,630 |
| 2025-08-22 | $4.48 | $4.50 | $4.35 | $4.47 | $4.47 | 38,392,960 |
| 2025-08-21 | $4.58 | $4.61 | $4.43 | $4.48 | $4.48 | 55,699,140 |
| 2025-08-20 | $4.66 | $4.75 | $4.47 | $4.55 | $4.55 | 112,177,320 |
| 2025-08-19 | $4.20 | $4.59 | $4.18 | $4.59 | $4.59 | 42,523,090 |
| 2025-08-18 | $4.20 | $4.24 | $4.16 | $4.17 | $4.17 | 21,659,300 |
| 2025-08-15 | $4.14 | $4.20 | $4.14 | $4.18 | $4.18 | 15,002,680 |
| 2025-08-14 | $4.24 | $4.25 | $4.13 | $4.14 | $4.14 | 19,666,320 |
| 2025-08-13 | $4.24 | $4.28 | $4.19 | $4.23 | $4.23 | 21,030,900 |
| 2025-08-12 | $4.33 | $4.38 | $4.23 | $4.26 | $4.26 | 20,720,220 |
| 2025-08-11 | $4.25 | $4.32 | $4.20 | $4.31 | $4.31 | 18,449,000 |
| 2025-08-08 | $4.20 | $4.27 | $4.16 | $4.23 | $4.23 | 20,101,820 |
| 2025-08-07 | $4.20 | $4.25 | $4.14 | $4.20 | $4.20 | 25,025,510 |
| 2025-08-06 | $4.38 | $4.45 | $4.15 | $4.20 | $4.20 | 51,824,210 |
| 2025-08-05 | $4.54 | $4.56 | $4.42 | $4.45 | $4.45 | 32,058,700 |
| 2025-08-04 | $4.60 | $4.60 | $4.40 | $4.53 | $4.53 | 45,123,910 |
| 2025-08-01 | $4.38 | $4.65 | $4.38 | $4.55 | $4.55 | 56,822,310 |
| 2025-07-31 | $4.30 | $4.47 | $4.28 | $4.39 | $4.39 | 40,767,240 |
| 2025-07-30 | $4.26 | $4.37 | $4.25 | $4.33 | $4.33 | 25,262,800 |
| 2025-07-29 | $4.25 | $4.29 | $4.19 | $4.28 | $4.28 | 19,272,110 |
| 2025-07-28 | $4.19 | $4.27 | $4.19 | $4.24 | $4.24 | 16,669,810 |
| 2025-07-25 | $4.24 | $4.27 | $4.17 | $4.19 | $4.19 | 15,588,300 |
| 2025-07-24 | $4.19 | $4.25 | $4.18 | $4.24 | $4.24 | 15,208,400 |
| 2025-07-23 | $4.21 | $4.25 | $4.16 | $4.17 | $4.17 | 15,543,200 |
| 2025-07-22 | $4.24 | $4.28 | $4.17 | $4.20 | $4.20 | 19,231,400 |
| 2025-07-21 | $4.24 | $4.28 | $4.18 | $4.25 | $4.25 | 15,243,400 |
| 2025-07-18 | $4.25 | $4.26 | $4.15 | $4.23 | $4.23 | 16,773,600 |
| 2025-07-17 | $4.13 | $4.29 | $4.12 | $4.23 | $4.23 | 24,290,200 |
| 2025-07-16 | $4.05 | $4.14 | $4.02 | $4.13 | $4.13 | 17,453,800 |
| 2025-07-15 | $4.14 | $4.14 | $3.97 | $4.04 | $4.04 | 20,270,700 |
| 2025-07-14 | $4.10 | $4.15 | $4.08 | $4.15 | $4.15 | 14,189,500 |
| 2025-07-11 | $4.10 | $4.12 | $4.04 | $4.11 | $4.11 | 15,316,800 |
| 2025-07-10 | $4.05 | $4.11 | $4.03 | $4.09 | $4.09 | 14,716,300 |
| 2025-07-09 | $4.06 | $4.07 | $4.01 | $4.05 | $4.05 | 12,922,510 |
| 2025-07-08 | $4.06 | $4.13 | $4.03 | $4.06 | $4.06 | 18,671,900 |
| 2025-07-07 | $4.04 | $4.08 | $4.01 | $4.04 | $4.04 | 10,920,150 |
| 2025-07-04 | $4.06 | $4.08 | $4.01 | $4.03 | $4.03 | 12,483,350 |
| 2025-07-03 | $4.00 | $4.07 | $3.97 | $4.06 | $4.06 | 14,119,700 |
| 2025-07-02 | $3.98 | $4.08 | $3.96 | $4.00 | $4.00 | 20,021,970 |
| 2025-06-30 | $3.86 | $3.86 | $3.81 | $3.85 | $3.85 | 8,895,700 |
| 2025-06-27 | $3.80 | $3.86 | $3.80 | $3.84 | $3.84 | 9,397,400 |
| 2025-06-26 | $3.83 | $3.84 | $3.78 | $3.80 | $3.80 | 9,058,600 |
| 2025-06-25 | $3.87 | $3.89 | $3.79 | $3.83 | $3.83 | 12,357,800 |
| 2025-06-24 | $3.83 | $3.89 | $3.81 | $3.87 | $3.87 | 9,610,080 |
| 2025-06-23 | $3.71 | $3.83 | $3.71 | $3.82 | $3.82 | 12,219,900 |
| 2025-06-20 | $3.79 | $3.80 | $3.74 | $3.77 | $3.77 | 10,015,910 |
| 2025-06-19 | $3.88 | $3.89 | $3.76 | $3.77 | $3.77 | 15,905,400 |
| 2025-06-18 | $3.99 | $4.00 | $3.85 | $3.88 | $3.88 | 17,493,770 |
| 2025-06-17 | $3.94 | $4.09 | $3.94 | $3.99 | $3.99 | 20,882,550 |
| 2025-06-13 | $4.07 | $4.08 | $3.92 | $3.94 | $3.94 | 20,064,600 |
| 2025-06-12 | $4.05 | $4.08 | $4.02 | $4.07 | $4.07 | 12,597,600 |
| 2025-06-11 | $4.11 | $4.13 | $4.04 | $4.06 | $4.06 | 13,775,600 |
| 2025-06-10 | $4.07 | $4.14 | $4.03 | $4.09 | $4.09 | 22,219,600 |
| 2025-06-09 | $3.94 | $4.14 | $3.94 | $4.08 | $4.08 | 24,415,270 |
| 2025-06-06 | $3.91 | $3.98 | $3.90 | $3.94 | $3.94 | 12,892,680 |
| 2025-06-05 | $4.02 | $4.04 | $3.88 | $3.91 | $3.91 | 18,276,680 |
| 2025-06-04 | $4.02 | $4.04 | $3.97 | $4.01 | $4.01 | 14,739,370 |
| 2025-06-03 | $3.94 | $4.03 | $3.91 | $4.02 | $4.02 | 18,436,300 |
| 2025-05-30 | $3.94 | $4.01 | $3.92 | $3.94 | $3.94 | 15,884,400 |
| 2025-05-29 | $3.87 | $3.95 | $3.83 | $3.94 | $3.94 | 15,294,670 |
| 2025-05-28 | $3.93 | $3.94 | $3.84 | $3.89 | $3.89 | 12,131,530 |
| 2025-05-27 | $3.84 | $3.92 | $3.83 | $3.92 | $3.92 | 14,233,200 |
| 2025-05-26 | $3.81 | $3.88 | $3.80 | $3.84 | $3.84 | 16,226,700 |
| 2025-05-23 | $3.91 | $3.96 | $3.86 | $3.88 | $3.88 | 21,363,200 |
| 2025-05-22 | $3.98 | $3.99 | $3.82 | $3.89 | $3.89 | 18,868,500 |
| 2025-05-21 | $3.86 | $4.00 | $3.86 | $3.96 | $3.96 | 28,836,510 |
| 2025-05-20 | $3.82 | $3.89 | $3.82 | $3.87 | $3.87 | 14,695,000 |
| 2025-05-19 | $3.81 | $3.84 | $3.78 | $3.81 | $3.81 | 16,244,200 |
| 2025-05-16 | $3.74 | $3.82 | $3.71 | $3.81 | $3.81 | 19,061,940 |
| 2025-05-15 | $3.70 | $3.77 | $3.67 | $3.74 | $3.74 | 14,084,300 |
| 2025-05-14 | $3.72 | $3.72 | $3.67 | $3.70 | $3.70 | 9,879,500 |
| 2025-05-13 | $3.68 | $3.75 | $3.67 | $3.72 | $3.72 | 17,349,950 |
| 2025-05-12 | $3.73 | $3.74 | $3.64 | $3.67 | $3.67 | 15,408,030 |
| 2025-05-09 | $3.68 | $3.73 | $3.65 | $3.71 | $3.71 | 14,701,800 |
| 2025-05-08 | $3.64 | $3.69 | $3.63 | $3.68 | $3.68 | 11,355,830 |
| 2025-05-07 | $3.64 | $3.68 | $3.63 | $3.66 | $3.66 | 16,081,100 |
| 2025-05-06 | $3.54 | $3.63 | $3.54 | $3.63 | $3.63 | 15,463,300 |
| 2025-04-30 | $3.53 | $3.59 | $3.51 | $3.52 | $3.52 | 15,540,700 |
| 2025-04-29 | $3.54 | $3.59 | $3.48 | $3.53 | $3.53 | 16,218,900 |
| 2025-04-28 | $3.45 | $3.69 | $3.45 | $3.53 | $3.53 | 27,068,200 |
| 2025-04-25 | $3.44 | $3.49 | $3.41 | $3.41 | $3.41 | 11,790,900 |
| 2025-04-24 | $3.46 | $3.52 | $3.42 | $3.44 | $3.44 | 12,557,760 |
| 2025-04-23 | $3.55 | $3.55 | $3.44 | $3.47 | $3.47 | 21,021,100 |
| 2025-04-22 | $3.51 | $3.63 | $3.50 | $3.55 | $3.55 | 29,185,200 |
| 2025-04-21 | $3.54 | $3.58 | $3.41 | $3.52 | $3.52 | 38,051,420 |
| 2025-04-18 | $3.70 | $3.90 | $3.53 | $3.57 | $3.57 | 64,748,220 |
| 2025-04-17 | $3.28 | $3.63 | $3.27 | $3.63 | $3.63 | 25,672,030 |
| 2025-04-16 | $3.39 | $3.39 | $3.23 | $3.30 | $3.30 | 10,634,900 |
| 2025-04-15 | $3.32 | $3.41 | $3.32 | $3.39 | $3.39 | 9,834,700 |
| 2025-04-14 | $3.31 | $3.38 | $3.31 | $3.35 | $3.35 | 9,978,820 |
| 2025-04-11 | $3.29 | $3.37 | $3.28 | $3.30 | $3.30 | 10,834,340 |
| 2025-04-10 | $3.27 | $3.38 | $3.26 | $3.33 | $3.33 | 15,432,760 |
| 2025-04-09 | $3.10 | $3.25 | $2.94 | $3.23 | $3.23 | 18,870,440 |
| 2025-04-08 | $3.16 | $3.27 | $3.10 | $3.17 | $3.17 | 15,608,800 |
| 2025-04-07 | $3.45 | $3.49 | $3.21 | $3.21 | $3.21 | 21,994,700 |
| 2025-04-03 | $3.51 | $3.63 | $3.51 | $3.57 | $3.57 | 12,481,600 |
| 2025-04-02 | $3.60 | $3.62 | $3.53 | $3.55 | $3.55 | 11,296,000 |
| 2025-04-01 | $3.43 | $3.65 | $3.43 | $3.59 | $3.59 | 20,917,500 |
| 2025-03-31 | $3.51 | $3.52 | $3.39 | $3.43 | $3.43 | 12,051,900 |
| 2025-03-28 | $3.60 | $3.64 | $3.52 | $3.53 | $3.53 | 10,197,700 |
| 2025-03-27 | $3.61 | $3.62 | $3.50 | $3.61 | $3.61 | 12,261,890 |
| 2025-03-26 | $3.52 | $3.63 | $3.52 | $3.61 | $3.61 | 11,309,000 |
| 2025-03-25 | $3.53 | $3.59 | $3.50 | $3.55 | $3.55 | 12,225,300 |
| 2025-03-24 | $3.66 | $3.70 | $3.50 | $3.55 | $3.55 | 16,561,900 |
| 2025-03-21 | $3.77 | $3.82 | $3.65 | $3.68 | $3.68 | 19,318,000 |
| 2025-03-20 | $3.69 | $3.72 | $3.65 | $3.70 | $3.70 | 9,568,010 |
| 2025-03-19 | $3.70 | $3.75 | $3.66 | $3.69 | $3.69 | 7,393,000 |
| 2025-03-18 | $3.73 | $3.74 | $3.67 | $3.70 | $3.70 | 7,620,340 |
| 2025-03-17 | $3.69 | $3.72 | $3.66 | $3.71 | $3.71 | 8,598,350 |
| 2025-03-14 | $3.58 | $3.68 | $3.56 | $3.68 | $3.68 | 14,834,190 |
| 2025-03-13 | $3.62 | $3.62 | $3.53 | $3.58 | $3.58 | 9,534,500 |
| 2025-03-12 | $3.63 | $3.66 | $3.61 | $3.62 | $3.62 | 6,980,800 |
| 2025-03-11 | $3.55 | $3.65 | $3.52 | $3.63 | $3.63 | 12,250,330 |
| 2025-03-10 | $3.52 | $3.60 | $3.52 | $3.58 | $3.58 | 8,792,300 |
| 2025-03-07 | $3.56 | $3.58 | $3.51 | $3.52 | $3.52 | 6,938,320 |
| 2025-03-06 | $3.53 | $3.58 | $3.50 | $3.56 | $3.56 | 10,398,320 |
| 2025-03-05 | $3.61 | $3.61 | $3.47 | $3.53 | $3.53 | 11,257,740 |
| 2025-03-04 | $3.57 | $3.61 | $3.54 | $3.60 | $3.60 | 8,029,200 |
| 2025-03-03 | $3.55 | $3.63 | $3.55 | $3.57 | $3.57 | 11,876,820 |
| 2025-02-28 | $3.62 | $3.67 | $3.54 | $3.55 | $3.55 | 9,677,100 |
| 2025-02-27 | $3.63 | $3.66 | $3.58 | $3.64 | $3.64 | 9,415,000 |
| 2025-02-26 | $3.59 | $3.63 | $3.57 | $3.63 | $3.63 | 7,825,640 |
| 2025-02-25 | $3.59 | $3.66 | $3.54 | $3.57 | $3.57 | 11,879,010 |
| 2025-02-24 | $3.55 | $3.63 | $3.54 | $3.60 | $3.60 | 8,381,190 |
| 2025-02-20 | $3.57 | $3.70 | $3.56 | $3.62 | $3.62 | 11,888,800 |
| 2025-02-19 | $3.57 | $3.58 | $3.53 | $3.57 | $3.57 | 7,835,220 |
| 2025-02-18 | $3.69 | $3.70 | $3.54 | $3.55 | $3.55 | 12,479,600 |
| 2025-02-17 | $3.62 | $3.72 | $3.62 | $3.69 | $3.69 | 11,680,000 |
| 2025-02-14 | $3.63 | $3.68 | $3.60 | $3.62 | $3.62 | 8,818,440 |
| 2025-02-13 | $3.64 | $3.65 | $3.60 | $3.62 | $3.62 | 5,859,800 |
| 2025-02-12 | $3.66 | $3.66 | $3.61 | $3.65 | $3.65 | 7,081,200 |
| 2025-02-11 | $3.70 | $3.71 | $3.60 | $3.65 | $3.65 | 10,241,500 |
| 2025-02-10 | $3.58 | $3.70 | $3.58 | $3.70 | $3.70 | 11,915,600 |
| 2025-02-07 | $3.50 | $3.62 | $3.48 | $3.58 | $3.58 | 10,869,100 |
| 2025-02-06 | $3.47 | $3.50 | $3.40 | $3.50 | $3.50 | 9,145,100 |
| 2025-02-05 | $3.43 | $3.48 | $3.41 | $3.47 | $3.47 | 8,498,600 |
| 2025-01-27 | $3.35 | $3.45 | $3.33 | $3.39 | $3.39 | 8,343,020 |
| 2025-01-24 | $3.38 | $3.38 | $3.32 | $3.35 | $3.35 | 10,737,300 |
| 2025-01-23 | $3.38 | $3.47 | $3.37 | $3.39 | $3.39 | 9,911,100 |
| 2025-01-22 | $3.36 | $3.41 | $3.33 | $3.36 | $3.36 | 6,425,600 |
| 2025-01-21 | $3.45 | $3.49 | $3.37 | $3.40 | $3.40 | 9,736,270 |
| 2025-01-20 | $3.45 | $3.50 | $3.36 | $3.46 | $3.46 | 12,965,000 |
| 2025-01-17 | $3.47 | $3.49 | $3.42 | $3.47 | $3.47 | 6,818,900 |
| 2025-01-16 | $3.45 | $3.53 | $3.44 | $3.48 | $3.48 | 10,023,400 |
| 2025-01-15 | $3.45 | $3.46 | $3.38 | $3.42 | $3.42 | 7,672,200 |
| 2025-01-14 | $3.36 | $3.46 | $3.36 | $3.45 | $3.45 | 9,949,340 |
| 2025-01-13 | $3.30 | $3.35 | $3.22 | $3.35 | $3.35 | 8,853,390 |
| 2025-01-09 | $3.47 | $3.52 | $3.42 | $3.46 | $3.46 | 9,483,280 |
| 2025-01-08 | $3.48 | $3.54 | $3.40 | $3.49 | $3.49 | 11,492,080 |
| 2025-01-07 | $3.53 | $3.53 | $3.39 | $3.49 | $3.49 | 15,611,790 |
| 2025-01-06 | $3.44 | $3.61 | $3.32 | $3.53 | $3.53 | 19,197,290 |
| 2025-01-03 | $3.54 | $3.55 | $3.41 | $3.42 | $3.42 | 13,925,340 |
| 2025-01-02 | $3.57 | $3.60 | $3.46 | $3.50 | $3.50 | 14,522,800 |
| 2024-12-31 | $3.60 | $3.66 | $3.56 | $3.56 | $3.56 | 13,403,100 |
| 2024-12-30 | $3.78 | $3.80 | $3.58 | $3.60 | $3.60 | 22,605,490 |
| 2024-12-27 | $3.75 | $3.84 | $3.66 | $3.78 | $3.78 | 18,123,510 |
| 2024-12-26 | $3.63 | $3.79 | $3.61 | $3.70 | $3.70 | 36,126,610 |
| 2024-12-25 | $4.10 | $4.13 | $3.82 | $3.82 | $3.82 | 43,268,400 |
| 2024-12-24 | $4.00 | $4.32 | $3.91 | $4.24 | $4.24 | 79,397,580 |
| 2024-12-23 | $4.10 | $4.11 | $3.92 | $3.93 | $3.93 | 16,657,500 |
| 2024-12-20 | $4.08 | $4.13 | $4.03 | $4.12 | $4.12 | 8,597,600 |
| 2024-12-19 | $4.10 | $4.18 | $4.01 | $4.07 | $4.07 | 11,147,710 |
| 2024-12-18 | $4.13 | $4.22 | $4.07 | $4.15 | $4.15 | 12,829,100 |
| 2024-12-17 | $4.36 | $4.39 | $4.13 | $4.14 | $4.14 | 20,749,700 |
| 2024-12-16 | $4.31 | $4.44 | $4.26 | $4.39 | $4.39 | 15,953,200 |
| 2024-12-13 | $4.49 | $4.53 | $4.31 | $4.32 | $4.32 | 20,994,310 |
| 2024-12-12 | $4.39 | $4.52 | $4.35 | $4.50 | $4.50 | 28,832,940 |
| 2024-12-11 | $4.16 | $4.48 | $4.14 | $4.39 | $4.39 | 33,048,170 |
| 2024-12-10 | $4.29 | $4.32 | $4.14 | $4.15 | $4.15 | 15,973,200 |
| 2024-12-09 | $4.23 | $4.32 | $4.15 | $4.20 | $4.20 | 20,050,460 |
| 2024-12-06 | $4.08 | $4.22 | $4.03 | $4.20 | $4.20 | 20,481,400 |
| 2024-12-05 | $4.01 | $4.08 | $3.99 | $4.07 | $4.07 | 9,547,000 |
| 2024-12-04 | $4.08 | $4.12 | $4.01 | $4.03 | $4.03 | 11,560,850 |
| 2024-12-03 | $4.17 | $4.19 | $4.08 | $4.11 | $4.11 | 13,325,510 |
| 2024-12-02 | $4.00 | $4.18 | $4.00 | $4.17 | $4.17 | 18,402,240 |
| 2024-11-29 | $4.00 | $4.03 | $3.94 | $3.99 | $3.99 | 9,184,790 |
| 2024-11-28 | $3.92 | $4.03 | $3.92 | $4.00 | $4.00 | 11,700,700 |
| 2024-11-27 | $3.91 | $3.94 | $3.79 | $3.93 | $3.93 | 10,417,500 |
| 2024-11-26 | $3.90 | $3.99 | $3.89 | $3.93 | $3.93 | 10,289,000 |
| 2024-11-25 | $3.83 | $3.91 | $3.82 | $3.91 | $3.91 | 9,895,400 |
| 2024-11-22 | $4.03 | $4.04 | $3.82 | $3.82 | $3.82 | 13,426,800 |
| 2024-11-21 | $4.00 | $4.06 | $3.96 | $4.02 | $4.02 | 10,398,800 |
| 2024-11-20 | $3.92 | $4.04 | $3.90 | $4.02 | $4.02 | 12,936,640 |
| 2024-11-19 | $3.89 | $3.94 | $3.81 | $3.92 | $3.92 | 10,585,100 |
| 2024-11-18 | $3.90 | $3.98 | $3.82 | $3.88 | $3.88 | 15,781,440 |
| 2024-11-15 | $3.96 | $3.99 | $3.86 | $3.87 | $3.87 | 13,503,610 |
| 2024-11-14 | $4.07 | $4.11 | $3.94 | $3.96 | $3.96 | 15,947,100 |
| 2024-11-13 | $4.13 | $4.20 | $4.03 | $4.08 | $4.08 | 16,049,300 |
| 2024-11-12 | $4.09 | $4.25 | $4.01 | $4.14 | $4.14 | 28,858,010 |
| 2024-11-11 | $4.06 | $4.11 | $3.99 | $4.10 | $4.10 | 18,297,800 |
| 2024-11-08 | $4.17 | $4.19 | $4.03 | $4.09 | $4.09 | 21,194,460 |
| 2024-11-07 | $3.99 | $4.17 | $3.95 | $4.14 | $4.14 | 24,369,600 |
| 2024-11-06 | $3.90 | $4.05 | $3.83 | $4.00 | $4.00 | 23,031,570 |
| 2024-11-05 | $3.84 | $3.90 | $3.81 | $3.89 | $3.89 | 15,827,300 |
| 2024-11-04 | $3.75 | $3.84 | $3.73 | $3.82 | $3.82 | 12,765,410 |
| 2024-11-01 | $3.81 | $3.86 | $3.70 | $3.73 | $3.73 | 13,315,800 |
| 2024-10-31 | $3.71 | $3.85 | $3.71 | $3.81 | $3.81 | 13,941,700 |
| 2024-10-30 | $3.72 | $3.77 | $3.68 | $3.74 | $3.74 | 11,268,600 |
| 2024-10-29 | $3.86 | $3.88 | $3.71 | $3.72 | $3.72 | 16,808,500 |
| 2024-10-28 | $3.70 | $3.85 | $3.69 | $3.85 | $3.85 | 16,674,600 |
| 2024-10-25 | $3.68 | $3.74 | $3.64 | $3.73 | $3.73 | 14,823,300 |
| 2024-10-24 | $3.64 | $3.72 | $3.62 | $3.67 | $3.67 | 10,797,400 |
| 2024-10-23 | $3.64 | $3.69 | $3.59 | $3.64 | $3.64 | 11,550,300 |
| 2024-10-22 | $3.52 | $3.63 | $3.51 | $3.63 | $3.63 | 14,499,810 |
| 2024-10-21 | $3.51 | $3.55 | $3.47 | $3.53 | $3.53 | 10,359,400 |
| 2024-10-18 | $3.44 | $3.56 | $3.43 | $3.51 | $3.51 | 10,963,490 |
| 2024-10-17 | $3.54 | $3.56 | $3.44 | $3.44 | $3.44 | 8,619,300 |
| 2024-10-16 | $3.52 | $3.57 | $3.48 | $3.53 | $3.53 | 9,668,100 |
| 2024-10-15 | $3.59 | $3.61 | $3.51 | $3.52 | $3.52 | 9,017,500 |
| 2024-10-14 | $3.55 | $3.61 | $3.48 | $3.59 | $3.59 | 12,230,390 |
| 2024-10-11 | $3.66 | $3.71 | $3.51 | $3.55 | $3.55 | 13,869,620 |
| 2024-10-10 | $3.67 | $3.76 | $3.63 | $3.67 | $3.67 | 14,250,040 |
| 2024-10-09 | $3.86 | $3.87 | $3.60 | $3.62 | $3.62 | 26,592,160 |
| 2024-10-08 | $4.19 | $4.19 | $3.74 | $3.95 | $3.95 | 50,865,860 |
| 2024-09-30 | $3.66 | $3.90 | $3.55 | $3.81 | $3.81 | 43,151,720 |
| 2024-09-27 | $3.46 | $3.58 | $3.40 | $3.57 | $3.57 | 13,280,300 |
| 2024-09-26 | $3.30 | $3.42 | $3.27 | $3.41 | $3.41 | 13,819,200 |
| 2024-09-25 | $3.25 | $3.36 | $3.24 | $3.30 | $3.30 | 14,481,810 |
| 2024-09-24 | $3.12 | $3.24 | $3.10 | $3.24 | $3.24 | 10,697,610 |
| 2024-09-23 | $3.09 | $3.13 | $3.08 | $3.12 | $3.12 | 6,638,410 |
| 2024-09-20 | $3.13 | $3.13 | $3.07 | $3.09 | $3.09 | 7,663,400 |
| 2024-09-19 | $3.00 | $3.13 | $2.99 | $3.13 | $3.13 | 11,551,700 |
| 2024-09-18 | $3.10 | $3.11 | $2.96 | $3.00 | $3.00 | 12,090,300 |
| 2024-09-13 | $3.05 | $3.12 | $3.01 | $3.09 | $3.09 | 9,632,800 |
| 2024-09-12 | $3.02 | $3.09 | $3.01 | $3.05 | $3.05 | 5,964,900 |
| 2024-09-11 | $3.04 | $3.07 | $3.01 | $3.02 | $3.02 | 5,164,320 |
| 2024-09-10 | $3.08 | $3.12 | $3.00 | $3.07 | $3.07 | 8,105,900 |
| 2024-09-09 | $3.00 | $3.10 | $2.98 | $3.07 | $3.07 | 8,287,820 |
| 2024-09-06 | $3.08 | $3.10 | $2.98 | $3.01 | $3.01 | 5,134,950 |
| 2024-09-05 | $3.02 | $3.08 | $3.02 | $3.07 | $3.07 | 5,106,200 |
| 2024-09-04 | $3.06 | $3.10 | $3.02 | $3.04 | $3.04 | 5,523,600 |
| 2024-09-03 | $3.04 | $3.11 | $3.01 | $3.06 | $3.06 | 5,669,000 |
| 2024-09-02 | $3.10 | $3.14 | $3.03 | $3.06 | $3.06 | 6,819,600 |
| 2024-08-30 | $3.05 | $3.13 | $3.03 | $3.10 | $3.10 | 7,732,500 |
| 2024-08-29 | $3.02 | $3.07 | $3.02 | $3.05 | $3.05 | 5,464,900 |
| 2024-08-28 | $3.01 | $3.08 | $2.96 | $3.05 | $3.05 | 6,637,800 |
| 2024-08-27 | $2.97 | $3.06 | $2.95 | $3.00 | $3.00 | 5,718,600 |
| 2024-08-26 | $2.94 | $3.01 | $2.93 | $2.98 | $2.98 | 5,818,710 |
| 2024-08-23 | $3.00 | $3.01 | $2.93 | $2.94 | $2.94 | 6,365,600 |
| 2024-08-22 | $3.07 | $3.09 | $3.01 | $3.02 | $3.02 | 5,147,500 |
| 2024-08-21 | $3.12 | $3.13 | $3.05 | $3.06 | $3.06 | 4,927,700 |
| 2024-08-20 | $3.15 | $3.16 | $3.07 | $3.10 | $3.10 | 7,290,270 |
| 2024-08-19 | $3.22 | $3.23 | $3.15 | $3.16 | $3.16 | 6,908,400 |
| 2024-08-16 | $3.21 | $3.26 | $3.15 | $3.23 | $3.23 | 8,121,870 |
| 2024-08-15 | $3.23 | $3.25 | $3.16 | $3.21 | $3.21 | 6,661,160 |
| 2024-08-14 | $3.23 | $3.25 | $3.19 | $3.21 | $3.21 | 7,013,300 |
| 2024-08-13 | $3.29 | $3.30 | $3.22 | $3.25 | $3.25 | 9,506,700 |
| 2024-08-12 | $3.24 | $3.36 | $3.23 | $3.29 | $3.29 | 11,675,730 |
| 2024-08-09 | $3.34 | $3.36 | $3.24 | $3.25 | $3.25 | 10,662,000 |
| 2024-08-08 | $3.23 | $3.36 | $3.21 | $3.33 | $3.33 | 12,770,400 |
| 2024-08-07 | $3.26 | $3.29 | $3.21 | $3.25 | $3.25 | 9,505,550 |
| 2024-08-06 | $3.15 | $3.28 | $3.14 | $3.28 | $3.28 | 12,813,500 |
| 2024-08-05 | $3.19 | $3.25 | $3.12 | $3.14 | $3.14 | 12,921,300 |
| 2024-08-02 | $3.11 | $3.25 | $3.10 | $3.19 | $3.19 | 14,759,600 |
| 2024-08-01 | $3.08 | $3.15 | $3.08 | $3.13 | $3.13 | 9,239,430 |
| 2024-07-31 | $2.98 | $3.09 | $2.97 | $3.08 | $3.08 | 9,261,230 |
| 2024-07-30 | $2.94 | $2.99 | $2.93 | $2.97 | $2.97 | 5,541,200 |
| 2024-07-29 | $2.97 | $2.97 | $2.90 | $2.94 | $2.94 | 6,180,900 |
| 2024-07-26 | $2.93 | $2.97 | $2.93 | $2.96 | $2.96 | 4,561,400 |
| 2024-07-25 | $2.91 | $2.97 | $2.89 | $2.93 | $2.93 | 5,464,700 |
| 2024-07-24 | $2.99 | $3.00 | $2.92 | $2.92 | $2.92 | 7,599,760 |
| 2024-07-23 | $3.02 | $3.07 | $2.98 | $2.98 | $2.98 | 6,550,600 |
| 2024-07-22 | $3.03 | $3.06 | $2.97 | $3.05 | $3.05 | 6,952,400 |
| 2024-07-19 | $3.03 | $3.05 | $2.99 | $3.02 | $3.02 | 5,720,090 |
| 2024-07-18 | $2.97 | $3.07 | $2.93 | $3.04 | $3.04 | 8,711,800 |
| 2024-07-17 | $2.98 | $3.03 | $2.95 | $3.00 | $3.00 | 7,009,300 |
| 2024-07-16 | $3.00 | $3.02 | $2.97 | $2.98 | $2.98 | 6,802,510 |
| 2024-07-15 | $3.05 | $3.08 | $2.95 | $3.00 | $3.00 | 12,621,400 |
| 2024-07-12 | $3.06 | $3.11 | $3.02 | $3.06 | $3.06 | 8,933,400 |
| 2024-07-11 | $2.96 | $3.07 | $2.93 | $3.05 | $3.05 | 14,578,990 |
| 2024-07-10 | $2.96 | $3.02 | $2.76 | $2.92 | $2.92 | 22,094,400 |
| 2024-07-09 | $3.07 | $3.08 | $2.96 | $3.05 | $3.05 | 10,691,100 |
| 2024-07-08 | $3.15 | $3.15 | $3.05 | $3.06 | $3.06 | 10,081,400 |
| 2024-07-05 | $3.00 | $3.17 | $2.99 | $3.16 | $3.16 | 12,930,450 |
| 2024-07-04 | $3.13 | $3.13 | $2.99 | $3.01 | $3.01 | 8,141,600 |
| 2024-07-03 | $3.13 | $3.17 | $3.11 | $3.11 | $3.11 | 5,614,900 |
| 2024-07-02 | $3.05 | $3.15 | $3.02 | $3.11 | $3.11 | 10,221,300 |
| 2024-07-01 | $3.01 | $3.06 | $2.96 | $3.04 | $3.04 | 6,084,810 |
| 2024-06-28 | $3.01 | $3.07 | $2.99 | $3.00 | $3.00 | 5,911,700 |
| 2024-06-27 | $3.08 | $3.09 | $2.99 | $3.01 | $3.01 | 8,749,310 |
| 2024-06-26 | $2.94 | $3.09 | $2.90 | $3.09 | $3.09 | 11,251,600 |
| 2024-06-25 | $2.92 | $2.96 | $2.88 | $2.94 | $2.94 | 11,933,500 |
| 2024-06-24 | $3.02 | $3.02 | $2.90 | $2.92 | $2.92 | 13,887,790 |
| 2024-06-21 | $2.99 | $3.06 | $2.94 | $3.01 | $3.01 | 8,406,300 |
| 2024-06-20 | $3.07 | $3.10 | $2.97 | $3.00 | $3.00 | 11,394,170 |
| 2024-06-19 | $3.12 | $3.14 | $3.06 | $3.08 | $3.08 | 6,457,600 |
| 2024-06-18 | $3.08 | $3.13 | $3.06 | $3.12 | $3.12 | 5,958,890 |
| 2024-06-17 | $3.14 | $3.15 | $3.06 | $3.08 | $3.08 | 8,622,690 |
| 2024-06-14 | $3.16 | $3.19 | $3.10 | $3.13 | $3.13 | 10,784,010 |
| 2024-06-13 | $3.23 | $3.25 | $3.13 | $3.15 | $3.15 | 10,051,500 |
| 2024-06-12 | $3.20 | $3.25 | $3.18 | $3.24 | $3.24 | 8,467,500 |
| 2024-06-11 | $3.24 | $3.25 | $3.10 | $3.21 | $3.21 | 11,934,680 |
| 2024-06-07 | $3.09 | $3.21 | $3.09 | $3.20 | $3.20 | 14,521,270 |
| 2024-06-06 | $3.30 | $3.34 | $3.08 | $3.13 | $3.13 | 21,201,240 |
| 2024-06-05 | $3.37 | $3.38 | $3.30 | $3.31 | $3.31 | 10,602,900 |
| 2024-06-04 | $3.43 | $3.45 | $3.34 | $3.36 | $3.36 | 16,194,380 |
| 2024-06-03 | $3.59 | $3.60 | $3.43 | $3.46 | $3.46 | 12,522,300 |
| 2024-05-31 | $3.56 | $3.61 | $3.56 | $3.59 | $3.59 | 7,589,900 |
| 2024-05-30 | $3.63 | $3.65 | $3.55 | $3.55 | $3.55 | 10,568,550 |
| 2024-05-29 | $3.65 | $3.68 | $3.62 | $3.64 | $3.64 | 5,984,100 |
| 2024-05-28 | $3.70 | $3.73 | $3.64 | $3.65 | $3.65 | 8,687,800 |
| 2024-05-27 | $3.72 | $3.74 | $3.65 | $3.69 | $3.69 | 9,150,070 |
| 2024-05-24 | $3.70 | $3.76 | $3.69 | $3.72 | $3.72 | 9,149,000 |
| 2024-05-23 | $3.82 | $3.82 | $3.70 | $3.71 | $3.71 | 15,738,500 |
| 2024-05-22 | $3.80 | $3.85 | $3.78 | $3.82 | $3.82 | 11,197,000 |
| 2024-05-21 | $3.92 | $3.92 | $3.77 | $3.80 | $3.80 | 19,653,160 |
| 2024-05-20 | $4.04 | $4.10 | $3.91 | $3.92 | $3.92 | 22,460,950 |
| 2024-05-17 | $4.13 | $4.15 | $4.04 | $4.10 | $4.10 | 9,007,200 |
| 2024-05-16 | $4.13 | $4.19 | $4.12 | $4.12 | $4.12 | 6,196,590 |
| 2024-05-15 | $4.15 | $4.17 | $4.10 | $4.12 | $4.12 | 6,696,100 |
| 2024-05-14 | $4.08 | $4.20 | $4.08 | $4.17 | $4.17 | 8,945,700 |
| 2024-05-13 | $4.21 | $4.22 | $4.07 | $4.09 | $4.09 | 10,674,100 |
| 2024-05-10 | $4.31 | $4.31 | $4.23 | $4.23 | $4.23 | 8,613,900 |
| 2024-05-09 | $4.24 | $4.33 | $4.23 | $4.32 | $4.32 | 9,434,960 |
| 2024-05-08 | $4.25 | $4.29 | $4.19 | $4.24 | $4.24 | 9,084,300 |
| 2024-05-07 | $4.26 | $4.27 | $4.18 | $4.24 | $4.24 | 8,325,500 |
| 2024-05-06 | $4.19 | $4.26 | $4.18 | $4.26 | $4.26 | 11,474,810 |
| 2024-04-30 | $4.17 | $4.19 | $4.10 | $4.16 | $4.16 | 11,189,600 |
| 2024-04-29 | $4.01 | $4.16 | $4.01 | $4.16 | $4.16 | 11,061,910 |
| 2024-04-26 | $4.01 | $4.04 | $3.97 | $4.03 | $4.03 | 9,828,390 |
| 2024-04-25 | $3.98 | $4.04 | $3.96 | $4.01 | $4.01 | 10,820,800 |
| 2024-04-24 | $3.98 | $3.99 | $3.88 | $3.98 | $3.98 | 10,246,300 |
| 2024-04-23 | $3.90 | $4.03 | $3.87 | $4.00 | $4.00 | 16,140,680 |
| 2024-04-22 | $3.88 | $3.95 | $3.77 | $3.89 | $3.89 | 20,384,920 |
| 2024-04-19 | $3.88 | $3.97 | $3.80 | $3.89 | $3.89 | 31,774,040 |
| 2024-04-18 | $4.20 | $4.24 | $4.14 | $4.14 | $4.14 | 13,238,620 |
| 2024-04-17 | $4.01 | $4.25 | $4.01 | $4.23 | $4.23 | 17,769,600 |
| 2024-04-16 | $4.14 | $4.25 | $3.99 | $4.00 | $4.00 | 24,074,250 |
| 2024-04-15 | $4.37 | $4.46 | $4.24 | $4.24 | $4.24 | 28,672,720 |
| 2024-04-12 | $4.81 | $4.81 | $4.70 | $4.71 | $4.71 | 6,698,340 |
| 2024-04-11 | $4.77 | $4.86 | $4.73 | $4.80 | $4.80 | 6,562,190 |
| 2024-04-10 | $4.89 | $4.92 | $4.77 | $4.80 | $4.80 | 9,664,030 |
| 2024-04-09 | $4.78 | $4.92 | $4.74 | $4.91 | $4.91 | 8,519,810 |
| 2024-04-08 | $4.90 | $4.90 | $4.78 | $4.78 | $4.78 | 8,521,860 |
| 2024-04-03 | $4.83 | $4.92 | $4.81 | $4.91 | $4.91 | 9,458,540 |
| 2024-04-02 | $4.82 | $4.86 | $4.80 | $4.85 | $4.85 | 6,994,970 |
| 2024-04-01 | $4.78 | $4.84 | $4.75 | $4.84 | $4.84 | 8,577,590 |
| 2024-03-29 | $4.67 | $4.75 | $4.66 | $4.75 | $4.75 | 5,849,900 |
| 2024-03-28 | $4.58 | $4.74 | $4.58 | $4.70 | $4.70 | 8,458,390 |
| 2024-03-27 | $4.68 | $4.73 | $4.61 | $4.61 | $4.61 | 8,069,410 |
| 2024-03-26 | $4.70 | $4.73 | $4.61 | $4.68 | $4.68 | 7,974,990 |
| 2024-03-25 | $4.74 | $4.83 | $4.68 | $4.69 | $4.69 | 9,065,900 |
| 2024-03-22 | $4.88 | $4.89 | $4.73 | $4.77 | $4.77 | 10,429,580 |
| 2024-03-21 | $4.89 | $4.94 | $4.83 | $4.88 | $4.88 | 7,604,000 |
| 2024-03-20 | $4.83 | $4.92 | $4.82 | $4.90 | $4.90 | 8,602,310 |
| 2024-03-19 | $4.88 | $4.92 | $4.83 | $4.85 | $4.85 | 9,234,890 |
| 2024-03-18 | $4.80 | $4.88 | $4.76 | $4.88 | $4.88 | 11,728,090 |
| 2024-03-15 | $4.72 | $4.78 | $4.70 | $4.77 | $4.77 | 7,870,150 |
| 2024-03-14 | $4.73 | $4.82 | $4.67 | $4.74 | $4.74 | 10,576,800 |
| 2024-03-13 | $4.75 | $4.76 | $4.66 | $4.73 | $4.73 | 9,135,040 |
| 2024-03-12 | $4.66 | $4.80 | $4.65 | $4.77 | $4.77 | 13,063,740 |
| 2024-03-11 | $4.58 | $4.67 | $4.54 | $4.67 | $4.67 | 9,122,550 |
| 2024-03-08 | $4.52 | $4.59 | $4.50 | $4.57 | $4.57 | 7,420,640 |
| 2024-03-07 | $4.56 | $4.62 | $4.52 | $4.53 | $4.53 | 9,786,020 |
| 2024-03-06 | $4.56 | $4.60 | $4.49 | $4.55 | $4.55 | 8,139,510 |
| 2024-03-05 | $4.63 | $4.64 | $4.53 | $4.54 | $4.54 | 10,619,530 |
| 2024-03-04 | $4.65 | $4.73 | $4.60 | $4.66 | $4.66 | 13,473,000 |
| 2024-03-01 | $4.62 | $4.66 | $4.58 | $4.64 | $4.64 | 13,147,280 |
| 2024-02-29 | $4.49 | $4.63 | $4.47 | $4.62 | $4.62 | 14,856,700 |
| 2024-02-28 | $4.77 | $4.91 | $4.52 | $4.52 | $4.52 | 23,092,260 |
| 2024-02-27 | $4.67 | $4.78 | $4.65 | $4.78 | $4.78 | 10,092,790 |
| 2024-02-26 | $4.63 | $4.78 | $4.62 | $4.69 | $4.69 | 14,079,500 |
| 2024-02-23 | $4.59 | $4.64 | $4.53 | $4.64 | $4.64 | 14,139,900 |
| 2024-02-22 | $4.50 | $4.62 | $4.49 | $4.60 | $4.60 | 15,622,460 |
| 2024-02-21 | $4.45 | $4.61 | $4.42 | $4.51 | $4.51 | 14,805,060 |
| 2024-02-20 | $4.42 | $4.56 | $4.35 | $4.49 | $4.49 | 17,198,720 |
| 2024-02-19 | $4.41 | $4.49 | $4.33 | $4.44 | $4.44 | 20,511,340 |
| 2024-02-08 | $4.03 | $4.39 | $3.98 | $4.38 | $4.38 | 29,605,660 |
| 2024-02-07 | $4.16 | $4.19 | $3.98 | $4.04 | $4.04 | 22,539,300 |
| 2024-02-06 | $3.95 | $4.25 | $3.80 | $4.15 | $4.15 | 22,508,020 |
| 2024-02-05 | $4.31 | $4.31 | $3.96 | $3.99 | $3.99 | 27,646,580 |
| 2024-02-02 | $4.62 | $4.68 | $4.19 | $4.40 | $4.40 | 19,081,250 |
| 2024-02-01 | $4.66 | $4.71 | $4.53 | $4.63 | $4.63 | 11,888,630 |
| 2024-01-31 | $4.91 | $4.96 | $4.65 | $4.66 | $4.66 | 17,252,360 |
| 2024-01-30 | $5.07 | $5.08 | $4.91 | $4.93 | $4.93 | 10,195,300 |
| 2024-01-29 | $5.21 | $5.21 | $5.05 | $5.07 | $5.07 | 8,739,610 |
| 2024-01-26 | $5.15 | $5.28 | $5.14 | $5.18 | $5.18 | 8,950,600 |
| 2024-01-25 | $5.00 | $5.17 | $4.97 | $5.16 | $5.16 | 11,928,100 |
| 2024-01-24 | $4.96 | $5.02 | $4.79 | $5.01 | $5.01 | 14,264,210 |
| 2024-01-23 | $4.90 | $4.97 | $4.78 | $4.95 | $4.95 | 13,798,930 |
| 2024-01-22 | $5.23 | $5.25 | $4.89 | $4.90 | $4.90 | 12,756,300 |
| 2024-01-19 | $5.30 | $5.33 | $5.23 | $5.26 | $5.26 | 7,358,030 |
| 2024-01-18 | $5.42 | $5.42 | $5.16 | $5.32 | $5.32 | 12,793,100 |
| 2024-01-17 | $5.54 | $5.59 | $5.42 | $5.44 | $5.44 | 7,951,100 |
| 2024-01-16 | $5.54 | $5.56 | $5.46 | $5.54 | $5.54 | 8,273,300 |
| 2024-01-15 | $5.46 | $5.60 | $5.42 | $5.54 | $5.54 | 9,166,200 |
| 2024-01-12 | $5.61 | $5.65 | $5.47 | $5.47 | $5.47 | 12,122,140 |
| 2024-01-11 | $5.62 | $5.66 | $5.57 | $5.62 | $5.62 | 10,049,600 |
| 2024-01-10 | $5.67 | $5.67 | $5.57 | $5.63 | $5.63 | 6,850,500 |
| 2024-01-09 | $5.66 | $5.72 | $5.61 | $5.66 | $5.66 | 7,854,500 |
| 2024-01-08 | $5.73 | $5.78 | $5.64 | $5.65 | $5.65 | 7,680,600 |
| 2024-01-05 | $5.88 | $5.89 | $5.74 | $5.76 | $5.76 | 7,995,410 |
| 2024-01-04 | $5.88 | $5.89 | $5.80 | $5.88 | $5.88 | 7,303,400 |
| 2024-01-03 | $5.77 | $5.94 | $5.77 | $5.87 | $5.87 | 9,867,910 |
| 2024-01-02 | $5.67 | $5.85 | $5.67 | $5.81 | $5.81 | 13,134,540 |
| 2024-01-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2023-12-29 | $5.65 | $5.71 | $5.61 | $5.69 | $5.69 | 9,392,600 |
| 2023-12-28 | $5.68 | $5.68 | $5.58 | $5.64 | $5.64 | 13,164,800 |
| 2023-12-27 | $5.59 | $5.69 | $5.57 | $5.69 | $5.69 | 7,896,600 |
| 2023-12-26 | $5.63 | $5.70 | $5.58 | $5.59 | $5.59 | 7,267,300 |
| 2023-12-25 | $5.69 | $5.70 | $5.59 | $5.64 | $5.64 | 9,352,080 |
| 2023-12-22 | $5.79 | $5.82 | $5.67 | $5.70 | $5.70 | 8,443,400 |
| 2023-12-21 | $5.78 | $5.84 | $5.67 | $5.79 | $5.79 | 10,845,010 |
| 2023-12-20 | $5.82 | $5.93 | $5.79 | $5.79 | $5.79 | 10,120,860 |
| 2023-12-19 | $5.93 | $5.95 | $5.78 | $5.81 | $5.81 | 11,600,720 |
| 2023-12-18 | $5.90 | $6.09 | $5.86 | $5.92 | $5.92 | 19,500,700 |
| 2023-12-15 | $5.99 | $6.00 | $5.85 | $5.86 | $5.86 | 11,187,100 |
| 2023-12-14 | $6.04 | $6.09 | $5.97 | $6.00 | $6.00 | 9,916,200 |
| 2023-12-13 | $5.96 | $6.12 | $5.92 | $6.04 | $6.04 | 15,835,900 |
| 2023-12-12 | $5.91 | $6.01 | $5.90 | $5.94 | $5.94 | 8,842,000 |
| 2023-12-11 | $5.88 | $5.95 | $5.78 | $5.91 | $5.91 | 11,556,400 |
| 2023-12-08 | $5.95 | $5.98 | $5.88 | $5.90 | $5.90 | 9,361,500 |
| 2023-12-07 | $6.00 | $6.02 | $5.93 | $5.97 | $5.97 | 8,148,300 |
| 2023-12-06 | $6.01 | $6.04 | $5.93 | $5.98 | $5.98 | 9,219,740 |
| 2023-12-05 | $6.10 | $6.10 | $6.01 | $6.02 | $6.02 | 9,582,900 |
| 2023-12-04 | $6.04 | $6.14 | $5.98 | $6.07 | $6.07 | 12,535,960 |
| 2023-12-01 | $6.02 | $6.10 | $5.99 | $6.04 | $6.04 | 9,078,900 |
| 2023-11-30 | $6.03 | $6.06 | $5.99 | $6.05 | $6.05 | 9,793,200 |
| 2023-11-29 | $6.07 | $6.10 | $5.98 | $5.99 | $5.99 | 8,337,400 |
| 2023-11-28 | $6.03 | $6.11 | $5.97 | $6.08 | $6.08 | 11,317,090 |
| 2023-11-27 | $6.12 | $6.14 | $6.01 | $6.06 | $6.06 | 16,016,600 |
| 2023-11-24 | $6.05 | $6.15 | $6.02 | $6.08 | $6.08 | 15,989,800 |
| 2023-11-23 | $5.95 | $6.06 | $5.95 | $6.05 | $6.05 | 13,989,500 |
| 2023-11-22 | $6.00 | $6.03 | $5.94 | $5.95 | $5.95 | 9,510,500 |
| 2023-11-21 | $5.98 | $6.03 | $5.94 | $5.98 | $5.98 | 10,877,200 |
| 2023-11-20 | $5.92 | $6.00 | $5.91 | $5.98 | $5.98 | 12,193,690 |
| 2023-11-17 | $5.75 | $5.94 | $5.73 | $5.92 | $5.92 | 14,944,360 |
| 2023-11-16 | $5.82 | $5.84 | $5.76 | $5.76 | $5.76 | 8,384,040 |
| 2023-11-15 | $5.87 | $5.90 | $5.79 | $5.80 | $5.80 | 9,185,900 |
| 2023-11-14 | $5.85 | $5.92 | $5.81 | $5.85 | $5.85 | 7,587,420 |
| 2023-11-13 | $5.85 | $5.88 | $5.80 | $5.85 | $5.85 | 10,310,300 |
| 2023-11-10 | $5.80 | $5.87 | $5.70 | $5.83 | $5.83 | 10,481,800 |
| 2023-11-09 | $5.87 | $5.92 | $5.76 | $5.78 | $5.78 | 9,771,800 |
| 2023-11-08 | $5.78 | $5.92 | $5.76 | $5.88 | $5.88 | 13,917,500 |
| 2023-11-07 | $5.82 | $5.90 | $5.77 | $5.78 | $5.78 | 10,374,490 |
| 2023-11-06 | $5.74 | $5.84 | $5.74 | $5.82 | $5.82 | 11,165,440 |
| 2023-11-03 | $5.75 | $5.80 | $5.72 | $5.74 | $5.74 | 8,791,300 |
| 2023-11-02 | $5.79 | $5.80 | $5.71 | $5.77 | $5.77 | 9,779,800 |
| 2023-11-01 | $5.80 | $5.82 | $5.71 | $5.80 | $5.80 | 10,941,600 |
| 2023-10-31 | $5.69 | $5.81 | $5.69 | $5.76 | $5.76 | 15,257,320 |
| 2023-10-30 | $5.46 | $5.76 | $5.45 | $5.74 | $5.74 | 26,360,170 |
| 2023-10-27 | $5.49 | $5.59 | $5.27 | $5.54 | $5.54 | 34,792,230 |
| 2023-10-26 | $5.48 | $5.61 | $5.46 | $5.60 | $5.60 | 8,831,000 |
| 2023-10-25 | $5.54 | $5.59 | $5.50 | $5.52 | $5.52 | 7,991,900 |
| 2023-10-24 | $5.47 | $5.55 | $5.41 | $5.53 | $5.53 | 9,106,300 |
| 2023-10-23 | $5.50 | $5.52 | $5.38 | $5.41 | $5.41 | 8,022,500 |
| 2023-10-20 | $5.51 | $5.59 | $5.47 | $5.54 | $5.54 | 7,163,400 |
| 2023-10-19 | $5.64 | $5.64 | $5.53 | $5.55 | $5.55 | 8,852,400 |
| 2023-10-18 | $5.76 | $5.77 | $5.62 | $5.64 | $5.64 | 8,717,960 |
| 2023-10-17 | $5.83 | $5.84 | $5.72 | $5.80 | $5.80 | 7,287,300 |
| 2023-10-16 | $5.86 | $5.90 | $5.77 | $5.81 | $5.81 | 8,168,400 |
| 2023-10-13 | $5.79 | $5.89 | $5.76 | $5.86 | $5.86 | 9,511,800 |
| 2023-10-12 | $5.76 | $5.87 | $5.75 | $5.81 | $5.81 | 9,222,980 |
| 2023-10-11 | $5.63 | $5.79 | $5.63 | $5.71 | $5.71 | 11,143,600 |
| 2023-10-10 | $5.73 | $5.74 | $5.61 | $5.62 | $5.62 | 8,195,000 |
| 2023-10-09 | $5.80 | $5.80 | $5.65 | $5.73 | $5.73 | 11,212,300 |
| 2023-09-28 | $5.78 | $5.85 | $5.74 | $5.80 | $5.80 | 11,053,070 |
| 2023-09-27 | $5.69 | $5.80 | $5.67 | $5.78 | $5.78 | 11,054,700 |
| 2023-09-26 | $5.71 | $5.72 | $5.66 | $5.68 | $5.68 | 5,799,800 |
| 2023-09-25 | $5.64 | $5.75 | $5.62 | $5.71 | $5.71 | 10,347,800 |
| 2023-09-22 | $5.65 | $5.67 | $5.55 | $5.64 | $5.64 | 8,564,670 |
| 2023-09-21 | $5.64 | $5.67 | $5.62 | $5.65 | $5.65 | 6,494,750 |
| 2023-09-20 | $5.70 | $5.73 | $5.64 | $5.66 | $5.66 | 8,498,700 |
| 2023-09-19 | $5.72 | $5.77 | $5.67 | $5.69 | $5.69 | 9,973,280 |
| 2023-09-18 | $5.66 | $5.71 | $5.63 | $5.70 | $5.70 | 10,685,640 |
| 2023-09-15 | $5.59 | $5.70 | $5.56 | $5.65 | $5.65 | 11,105,700 |
| 2023-09-14 | $5.52 | $5.60 | $5.49 | $5.57 | $5.57 | 10,503,770 |
| 2023-09-13 | $5.57 | $5.60 | $5.47 | $5.51 | $5.51 | 8,819,000 |
| 2023-09-12 | $5.49 | $5.60 | $5.48 | $5.57 | $5.57 | 12,111,440 |
| 2023-09-11 | $5.36 | $5.52 | $5.36 | $5.49 | $5.49 | 14,361,000 |
| 2023-09-08 | $5.33 | $5.40 | $5.33 | $5.38 | $5.38 | 4,867,120 |
| 2023-09-07 | $5.45 | $5.45 | $5.35 | $5.36 | $5.36 | 6,801,600 |
| 2023-09-06 | $5.45 | $5.47 | $5.40 | $5.44 | $5.44 | 4,999,500 |
| 2023-09-05 | $5.47 | $5.51 | $5.45 | $5.47 | $5.47 | 6,535,190 |
| 2023-09-04 | $5.47 | $5.50 | $5.44 | $5.49 | $5.49 | 7,484,890 |
| 2023-09-01 | $5.46 | $5.46 | $5.39 | $5.46 | $5.46 | 8,391,000 |
| 2023-08-31 | $5.45 | $5.49 | $5.37 | $5.45 | $5.45 | 9,966,700 |
| 2023-08-30 | $5.47 | $5.53 | $5.42 | $5.46 | $5.46 | 7,208,700 |
| 2023-08-29 | $5.37 | $5.49 | $5.36 | $5.47 | $5.47 | 8,868,100 |
| 2023-08-28 | $5.56 | $5.56 | $5.35 | $5.38 | $5.38 | 13,675,800 |
| 2023-08-25 | $5.31 | $5.42 | $5.25 | $5.30 | $5.30 | 9,550,600 |
| 2023-08-24 | $5.32 | $5.38 | $5.24 | $5.33 | $5.33 | 9,048,530 |
| 2023-08-23 | $5.34 | $5.42 | $5.28 | $5.32 | $5.32 | 7,542,800 |
| 2023-08-22 | $5.45 | $5.46 | $5.28 | $5.35 | $5.35 | 10,152,490 |
| 2023-08-21 | $5.38 | $5.52 | $5.37 | $5.43 | $5.43 | 12,372,780 |
| 2023-08-18 | $5.57 | $5.59 | $5.39 | $5.42 | $5.42 | 21,294,280 |
| 2023-08-17 | $5.43 | $5.48 | $5.39 | $5.47 | $5.47 | 9,057,040 |
| 2023-08-16 | $5.48 | $5.54 | $5.45 | $5.46 | $5.46 | 8,304,190 |
| 2023-08-15 | $5.42 | $5.51 | $5.37 | $5.49 | $5.49 | 11,685,900 |
| 2023-08-14 | $5.33 | $5.45 | $5.31 | $5.45 | $5.45 | 10,507,400 |
| 2023-08-11 | $5.39 | $5.48 | $5.38 | $5.38 | $5.38 | 11,733,600 |
| 2023-08-10 | $5.40 | $5.46 | $5.39 | $5.40 | $5.40 | 7,486,900 |
| 2023-08-09 | $5.38 | $5.46 | $5.32 | $5.42 | $5.42 | 13,005,400 |
| 2023-08-08 | $5.31 | $5.41 | $5.25 | $5.40 | $5.40 | 11,737,600 |
| 2023-08-07 | $5.35 | $5.38 | $5.26 | $5.29 | $5.29 | 7,008,600 |
| 2023-08-04 | $5.40 | $5.44 | $5.36 | $5.37 | $5.37 | 7,570,200 |
| 2023-08-03 | $5.33 | $5.42 | $5.32 | $5.40 | $5.40 | 10,833,300 |
| 2023-08-02 | $5.34 | $5.35 | $5.30 | $5.31 | $5.31 | 5,041,300 |
| 2023-08-01 | $5.36 | $5.39 | $5.32 | $5.35 | $5.35 | 6,219,500 |
| 2023-07-31 | $5.34 | $5.40 | $5.34 | $5.38 | $5.38 | 7,785,430 |
| 2023-07-28 | $5.25 | $5.36 | $5.24 | $5.34 | $5.34 | 8,820,720 |
| 2023-07-27 | $5.29 | $5.30 | $5.25 | $5.26 | $5.26 | 4,591,300 |
| 2023-07-26 | $5.28 | $5.31 | $5.25 | $5.28 | $5.28 | 5,922,200 |
| 2023-07-25 | $5.25 | $5.28 | $5.22 | $5.27 | $5.27 | 7,107,900 |
| 2023-07-24 | $5.16 | $5.23 | $5.14 | $5.22 | $5.22 | 5,894,830 |
| 2023-07-21 | $5.14 | $5.18 | $5.12 | $5.17 | $5.17 | 4,207,700 |
| 2023-07-20 | $5.10 | $5.17 | $5.10 | $5.13 | $5.13 | 6,335,130 |
| 2023-07-19 | $5.09 | $5.12 | $5.07 | $5.11 | $5.11 | 5,325,330 |
| 2023-07-18 | $5.25 | $5.25 | $5.05 | $5.09 | $5.09 | 20,285,850 |
| 2023-07-17 | $5.23 | $5.27 | $5.16 | $5.26 | $5.26 | 5,955,050 |
| 2023-07-14 | $5.24 | $5.27 | $5.23 | $5.23 | $5.23 | 5,663,830 |
| 2023-07-13 | $5.23 | $5.28 | $5.23 | $5.26 | $5.26 | 6,578,450 |
| 2023-07-12 | $5.28 | $5.30 | $5.21 | $5.22 | $5.22 | 6,415,160 |
| 2023-07-11 | $5.23 | $5.29 | $5.23 | $5.28 | $5.28 | 4,903,740 |
| 2023-07-10 | $5.23 | $5.26 | $5.22 | $5.24 | $5.24 | 5,543,100 |
| 2023-07-07 | $5.19 | $5.25 | $5.19 | $5.24 | $5.24 | 4,730,470 |
| 2023-07-06 | $5.25 | $5.26 | $5.20 | $5.21 | $5.21 | 6,006,800 |
| 2023-07-05 | $5.28 | $5.30 | $5.25 | $5.26 | $5.26 | 5,542,500 |
| 2023-07-04 | $5.32 | $5.33 | $5.26 | $5.28 | $5.28 | 5,428,300 |
| 2023-07-03 | $5.29 | $5.34 | $5.23 | $5.32 | $5.32 | 10,665,260 |
| 2023-06-30 | $5.23 | $5.31 | $5.23 | $5.27 | $5.27 | 8,856,710 |
| 2023-06-29 | $5.16 | $5.26 | $5.12 | $5.23 | $5.23 | 8,461,180 |
| 2023-06-28 | $5.19 | $5.19 | $5.08 | $5.16 | $5.16 | 5,224,100 |
| 2023-06-27 | $5.08 | $5.20 | $5.08 | $5.17 | $5.17 | 8,292,520 |
| 2023-06-26 | $5.11 | $5.14 | $5.04 | $5.06 | $5.06 | 10,103,720 |
| 2023-06-21 | $5.18 | $5.21 | $5.12 | $5.13 | $5.13 | 9,203,290 |
| 2023-06-20 | $5.20 | $5.28 | $5.19 | $5.20 | $5.20 | 8,324,700 |
| 2023-06-19 | $5.30 | $5.31 | $5.23 | $5.23 | $5.23 | 10,266,190 |
| 2023-06-16 | $5.21 | $5.26 | $5.20 | $5.24 | $5.24 | 8,306,550 |
| 2023-06-15 | $5.23 | $5.24 | $5.17 | $5.22 | $5.22 | 9,892,000 |
| 2023-06-14 | $5.19 | $5.25 | $5.16 | $5.22 | $5.22 | 13,596,140 |
| 2023-06-13 | $5.20 | $5.29 | $5.18 | $5.20 | $5.20 | 25,145,290 |
| 2023-06-12 | $5.70 | $5.70 | $5.27 | $5.28 | $5.28 | 45,216,850 |
| 2023-06-09 | $5.85 | $5.94 | $5.81 | $5.86 | $5.86 | 9,039,170 |
| 2023-06-08 | $5.94 | $5.95 | $5.81 | $5.85 | $5.85 | 12,295,940 |
| 2023-06-07 | $5.90 | $6.02 | $5.83 | $5.95 | $5.95 | 13,284,200 |
| 2023-06-06 | $6.11 | $6.11 | $5.88 | $5.92 | $5.92 | 16,340,300 |
| 2023-06-05 | $5.96 | $6.12 | $5.93 | $6.10 | $6.10 | 18,194,830 |
| 2023-06-02 | $6.08 | $6.12 | $5.97 | $5.98 | $5.98 | 17,564,400 |
| 2023-06-01 | $6.09 | $6.19 | $6.05 | $6.07 | $6.07 | 19,315,390 |
| 2023-05-31 | $6.08 | $6.23 | $6.05 | $6.09 | $6.09 | 14,798,050 |
| 2023-05-30 | $6.11 | $6.15 | $6.00 | $6.09 | $6.09 | 12,067,050 |
| 2023-05-29 | $6.13 | $6.25 | $6.08 | $6.13 | $6.13 | 19,840,590 |
| 2023-05-26 | $5.89 | $6.15 | $5.86 | $6.12 | $6.12 | 23,629,000 |
| 2023-05-25 | $5.98 | $6.00 | $5.83 | $5.91 | $5.91 | 16,497,400 |
| 2023-05-24 | $6.07 | $6.09 | $5.93 | $5.98 | $5.98 | 20,516,470 |
| 2023-05-23 | $6.09 | $6.20 | $6.07 | $6.13 | $6.13 | 23,416,930 |
| 2023-05-22 | $6.07 | $6.18 | $6.03 | $6.10 | $6.10 | 17,771,980 |
| 2023-05-19 | $6.05 | $6.12 | $5.95 | $6.07 | $6.07 | 20,163,840 |
| 2023-05-18 | $6.17 | $6.18 | $5.98 | $5.99 | $5.99 | 21,757,650 |
| 2023-05-17 | $6.06 | $6.14 | $5.92 | $6.13 | $6.13 | 23,413,680 |
| 2023-05-16 | $6.08 | $6.12 | $5.98 | $6.06 | $6.06 | 21,554,180 |
| 2023-05-15 | $6.09 | $6.19 | $5.92 | $6.08 | $6.08 | 30,031,500 |
| 2023-05-12 | $5.80 | $6.35 | $5.77 | $6.12 | $6.12 | 48,826,500 |
| 2023-05-11 | $5.82 | $5.87 | $5.74 | $5.82 | $5.82 | 9,985,300 |
| 2023-05-10 | $5.81 | $5.89 | $5.76 | $5.80 | $5.80 | 11,419,450 |
| 2023-05-09 | $5.95 | $5.97 | $5.84 | $5.86 | $5.86 | 14,287,700 |
| 2023-05-08 | $6.01 | $6.10 | $5.93 | $5.98 | $5.98 | 12,846,090 |
| 2023-05-05 | $6.10 | $6.14 | $5.96 | $6.01 | $6.01 | 16,146,890 |
| 2023-05-04 | $5.97 | $6.14 | $5.95 | $6.14 | $6.14 | 24,311,680 |
| 2023-05-03 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-05-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2023-04-28 | $5.91 | $6.02 | $5.84 | $6.00 | $6.00 | 23,959,680 |
| 2023-04-27 | $5.63 | $6.07 | $5.63 | $5.98 | $5.98 | 27,826,160 |
| 2023-04-26 | $5.70 | $5.71 | $5.59 | $5.67 | $5.67 | 7,932,200 |
| 2023-04-25 | $5.83 | $5.85 | $5.55 | $5.65 | $5.65 | 19,005,000 |
| 2023-04-24 | $5.87 | $5.96 | $5.80 | $5.85 | $5.85 | 14,413,400 |
| 2023-04-21 | $5.80 | $5.99 | $5.76 | $5.85 | $5.85 | 18,464,970 |
| 2023-04-20 | $5.83 | $5.90 | $5.76 | $5.80 | $5.80 | 9,898,800 |
| 2023-04-19 | $5.86 | $5.93 | $5.82 | $5.83 | $5.83 | 9,316,800 |
| 2023-04-18 | $5.92 | $5.93 | $5.86 | $5.90 | $5.90 | 9,180,750 |
| 2023-04-17 | $5.96 | $5.97 | $5.87 | $5.95 | $5.95 | 9,823,480 |
| 2023-04-14 | $6.03 | $6.06 | $5.85 | $5.97 | $5.97 | 20,728,660 |
| 2023-04-13 | $5.90 | $6.03 | $5.83 | $6.01 | $6.01 | 16,865,160 |
| 2023-04-12 | $5.94 | $6.07 | $5.90 | $5.90 | $5.90 | 13,920,000 |
| 2023-04-11 | $5.88 | $5.92 | $5.82 | $5.92 | $5.92 | 10,768,270 |
| 2023-04-10 | $5.98 | $6.01 | $5.85 | $5.87 | $5.87 | 17,695,010 |
| 2023-04-07 | $5.93 | $6.04 | $5.88 | $6.00 | $6.00 | 19,876,200 |
| 2023-04-06 | $5.91 | $5.99 | $5.87 | $5.92 | $5.92 | 19,502,430 |
| 2023-04-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.92 | 0 |
| 2023-04-04 | $5.70 | $5.94 | $5.68 | $5.92 | $5.92 | 30,536,840 |
| 2023-04-03 | $5.75 | $5.81 | $5.66 | $5.72 | $5.72 | 13,642,850 |
| 2023-03-31 | $5.50 | $5.74 | $5.50 | $5.73 | $5.73 | 22,599,530 |
| 2023-03-30 | $5.55 | $5.57 | $5.46 | $5.53 | $5.53 | 8,391,380 |
| 2023-03-29 | $5.62 | $5.65 | $5.51 | $5.58 | $5.58 | 9,064,600 |
| 2023-03-28 | $5.56 | $5.66 | $5.51 | $5.61 | $5.61 | 10,824,830 |
| 2023-03-27 | $5.57 | $5.58 | $5.48 | $5.56 | $5.56 | 8,845,960 |
| 2023-03-24 | $5.67 | $5.71 | $5.55 | $5.57 | $5.57 | 11,007,870 |
| 2023-03-23 | $5.68 | $5.70 | $5.61 | $5.66 | $5.66 | 8,311,830 |
| 2023-03-22 | $5.56 | $5.74 | $5.56 | $5.67 | $5.67 | 12,640,330 |
| 2023-03-21 | $5.55 | $5.58 | $5.53 | $5.57 | $5.57 | 8,299,900 |
| 2023-03-20 | $5.68 | $5.73 | $5.51 | $5.52 | $5.52 | 17,219,600 |
| 2023-03-17 | $5.80 | $5.82 | $5.67 | $5.70 | $5.70 | 16,155,950 |
| 2023-03-16 | $5.70 | $5.82 | $5.65 | $5.79 | $5.79 | 22,311,860 |
| 2023-03-15 | $5.49 | $5.71 | $5.48 | $5.69 | $5.69 | 17,281,890 |
| 2023-03-14 | $5.60 | $5.63 | $5.43 | $5.47 | $5.47 | 9,999,390 |
| 2023-03-13 | $5.59 | $5.61 | $5.51 | $5.59 | $5.59 | 7,920,900 |
| 2023-03-10 | $5.61 | $5.63 | $5.55 | $5.59 | $5.59 | 9,919,190 |
| 2023-03-09 | $5.62 | $5.67 | $5.61 | $5.64 | $5.64 | 5,325,030 |
| 2023-03-08 | $5.58 | $5.64 | $5.56 | $5.62 | $5.62 | 5,034,700 |
| 2023-03-07 | $5.71 | $5.74 | $5.58 | $5.60 | $5.60 | 11,299,760 |
| 2023-03-06 | $5.69 | $5.74 | $5.66 | $5.72 | $5.72 | 9,389,140 |
| 2023-03-03 | $5.67 | $5.74 | $5.65 | $5.69 | $5.69 | 8,461,100 |
| 2023-03-02 | $5.71 | $5.71 | $5.66 | $5.67 | $5.67 | 8,861,540 |
| 2023-03-01 | $5.75 | $5.77 | $5.68 | $5.72 | $5.72 | 13,416,130 |
| 2023-02-28 | $5.57 | $5.72 | $5.55 | $5.72 | $5.72 | 16,498,120 |
| 2023-02-27 | $5.62 | $5.66 | $5.52 | $5.55 | $5.55 | 8,395,800 |
| 2023-02-24 | $5.62 | $5.64 | $5.57 | $5.62 | $5.62 | 6,903,270 |
| 2023-02-23 | $5.67 | $5.68 | $5.59 | $5.60 | $5.60 | 12,504,310 |
| 2023-02-22 | $5.69 | $5.71 | $5.64 | $5.65 | $5.65 | 11,933,640 |
| 2023-02-21 | $5.76 | $5.76 | $5.67 | $5.71 | $5.71 | 17,862,600 |
| 2023-02-20 | $5.76 | $5.81 | $5.65 | $5.76 | $5.76 | 26,284,070 |
| 2023-02-17 | $5.60 | $5.80 | $5.56 | $5.80 | $5.80 | 37,709,680 |
| 2023-02-16 | $5.50 | $5.74 | $5.49 | $5.63 | $5.63 | 46,441,200 |
| 2023-02-15 | $5.49 | $5.56 | $5.45 | $5.49 | $5.49 | 14,181,640 |
| 2023-02-14 | $5.43 | $5.50 | $5.40 | $5.50 | $5.50 | 17,770,980 |
| 2023-02-13 | $5.38 | $5.43 | $5.36 | $5.41 | $5.41 | 12,288,430 |
| 2023-02-10 | $5.38 | $5.41 | $5.35 | $5.37 | $5.37 | 10,172,490 |
| 2023-02-09 | $5.35 | $5.39 | $5.32 | $5.39 | $5.39 | 11,528,080 |
| 2023-02-08 | $5.35 | $5.38 | $5.34 | $5.36 | $5.36 | 10,391,900 |
| 2023-02-07 | $5.38 | $5.39 | $5.32 | $5.34 | $5.34 | 13,104,570 |
| 2023-02-06 | $5.36 | $5.40 | $5.35 | $5.38 | $5.38 | 10,390,000 |
| 2023-02-03 | $5.46 | $5.46 | $5.32 | $5.37 | $5.37 | 14,418,980 |
| 2023-02-02 | $5.42 | $5.47 | $5.37 | $5.44 | $5.44 | 17,542,370 |
| 2023-02-01 | $5.35 | $5.43 | $5.33 | $5.43 | $5.43 | 19,540,480 |
| 2023-01-31 | $5.32 | $5.34 | $5.28 | $5.33 | $5.33 | 22,553,830 |
| 2023-01-30 | $5.31 | $5.48 | $5.23 | $5.35 | $5.35 | 41,261,700 |
| 2023-01-20 | $5.64 | $5.68 | $5.63 | $5.68 | $5.68 | 7,981,100 |
| 2023-01-19 | $5.56 | $5.65 | $5.56 | $5.64 | $5.64 | 6,959,000 |
| 2023-01-18 | $5.52 | $5.60 | $5.52 | $5.58 | $5.58 | 6,881,790 |
| 2023-01-17 | $5.61 | $5.62 | $5.51 | $5.53 | $5.53 | 8,910,700 |
| 2023-01-16 | $5.53 | $5.64 | $5.53 | $5.60 | $5.60 | 9,754,700 |
| 2023-01-13 | $5.46 | $5.57 | $5.43 | $5.53 | $5.53 | 13,103,200 |
| 2023-01-12 | $5.52 | $5.54 | $5.45 | $5.46 | $5.46 | 7,286,300 |
| 2023-01-11 | $5.54 | $5.58 | $5.50 | $5.52 | $5.52 | 8,561,900 |
| 2023-01-10 | $5.60 | $5.61 | $5.53 | $5.54 | $5.54 | 8,387,670 |
| 2023-01-09 | $5.59 | $5.63 | $5.56 | $5.59 | $5.59 | 8,762,070 |
| 2023-01-06 | $5.70 | $5.71 | $5.58 | $5.58 | $5.58 | 15,137,480 |
| 2023-01-05 | $5.68 | $5.75 | $5.65 | $5.69 | $5.69 | 11,590,640 |
| 2023-01-04 | $5.72 | $5.76 | $5.66 | $5.70 | $5.70 | 13,683,770 |
| 2023-01-03 | $5.56 | $5.78 | $5.56 | $5.76 | $5.76 | 18,892,930 |
| 2023-01-02 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2022-12-30 | $5.57 | $5.60 | $5.51 | $5.53 | $5.53 | 11,192,960 |
| 2022-12-29 | $5.50 | $5.62 | $5.45 | $5.58 | $5.58 | 15,195,800 |
| 2022-12-28 | $5.55 | $5.58 | $5.48 | $5.52 | $5.52 | 11,760,400 |
| 2022-12-27 | $5.71 | $5.72 | $5.48 | $5.57 | $5.57 | 19,224,620 |
| 2022-12-26 | $5.86 | $5.89 | $5.69 | $5.72 | $5.72 | 16,588,060 |
| 2022-12-23 | $5.86 | $5.96 | $5.82 | $5.89 | $5.89 | 12,979,280 |
| 2022-12-22 | $6.01 | $6.03 | $5.84 | $5.86 | $5.86 | 15,644,780 |
| 2022-12-21 | $6.07 | $6.16 | $5.93 | $5.98 | $5.98 | 16,841,600 |
| 2022-12-20 | $6.09 | $6.15 | $5.93 | $6.08 | $6.08 | 20,439,560 |
| 2022-12-19 | $6.65 | $6.65 | $6.06 | $6.11 | $6.11 | 35,718,510 |
| 2022-12-16 | $6.49 | $6.71 | $6.47 | $6.63 | $6.63 | 30,424,980 |
| 2022-12-15 | $6.62 | $6.66 | $6.47 | $6.53 | $6.53 | 26,225,030 |
| 2022-12-14 | $7.01 | $7.02 | $6.58 | $6.60 | $6.60 | 49,116,470 |
| 2022-12-13 | $7.18 | $7.19 | $6.92 | $7.12 | $7.12 | 56,502,650 |
| 2022-12-12 | $7.05 | $7.27 | $6.80 | $7.22 | $7.22 | 91,670,320 |
| 2022-12-09 | $6.49 | $7.17 | $6.44 | $7.02 | $7.02 | 97,578,070 |
| 2022-12-08 | $6.50 | $6.62 | $6.35 | $6.52 | $6.52 | 45,876,560 |
| 2022-12-07 | $6.23 | $6.47 | $6.15 | $6.45 | $6.45 | 39,928,650 |
| 2022-12-06 | $6.33 | $6.48 | $6.19 | $6.21 | $6.21 | 27,977,140 |
| 2022-12-05 | $6.30 | $6.48 | $6.26 | $6.40 | $6.40 | 28,926,370 |
| 2022-12-01 | $6.37 | $6.38 | $6.08 | $6.21 | $6.21 | 26,917,130 |
| 2022-11-30 | $6.37 | $6.44 | $6.21 | $6.28 | $6.28 | 22,068,410 |
| 2022-11-29 | $6.28 | $6.45 | $6.23 | $6.35 | $6.35 | 34,696,120 |
| 2022-11-28 | $6.09 | $6.57 | $6.09 | $6.34 | $6.34 | 39,731,520 |
| 2022-11-25 | $6.18 | $6.23 | $6.00 | $6.16 | $6.16 | 24,655,600 |
| 2022-11-24 | $6.05 | $6.29 | $6.00 | $6.25 | $6.25 | 32,516,790 |
| 2022-11-23 | $6.20 | $6.22 | $5.94 | $6.00 | $6.00 | 32,895,170 |
| 2022-11-22 | $6.50 | $6.57 | $6.17 | $6.26 | $6.26 | 44,247,610 |
| 2022-11-21 | $6.31 | $6.68 | $6.18 | $6.59 | $6.59 | 53,226,580 |
| 2022-11-18 | $6.34 | $6.47 | $6.24 | $6.37 | $6.37 | 46,038,400 |
| 2022-11-17 | $6.20 | $6.41 | $6.10 | $6.37 | $6.37 | 51,246,260 |
| 2022-11-16 | $6.13 | $6.44 | $6.05 | $6.18 | $6.18 | 58,521,970 |
| 2022-11-15 | $6.10 | $6.15 | $5.97 | $6.14 | $6.14 | 41,142,520 |
| 2022-11-14 | $5.75 | $6.17 | $5.75 | $6.08 | $6.08 | 47,689,150 |
| 2022-11-11 | $5.92 | $6.07 | $5.79 | $5.81 | $5.81 | 44,554,710 |
| 2022-11-10 | $5.86 | $5.98 | $5.77 | $5.85 | $5.85 | 32,964,640 |
| 2022-11-09 | $5.69 | $5.88 | $5.66 | $5.84 | $5.84 | 35,391,390 |
| 2022-11-08 | $5.55 | $5.68 | $5.50 | $5.66 | $5.66 | 19,882,590 |
| 2022-11-07 | $5.59 | $5.62 | $5.52 | $5.57 | $5.57 | 16,547,780 |
| 2022-11-04 | $5.59 | $5.66 | $5.54 | $5.59 | $5.59 | 14,274,720 |
| 2022-11-03 | $5.56 | $5.68 | $5.51 | $5.60 | $5.60 | 20,651,130 |
| 2022-11-02 | $5.67 | $5.80 | $5.60 | $5.62 | $5.62 | 25,532,410 |
| 2022-11-01 | $5.59 | $5.72 | $5.47 | $5.68 | $5.68 | 24,537,110 |
| 2022-10-31 | $5.49 | $5.66 | $5.43 | $5.60 | $5.60 | 19,714,530 |
| 2022-10-28 | $5.55 | $5.73 | $5.48 | $5.52 | $5.52 | 22,308,810 |
| 2022-10-27 | $5.50 | $5.71 | $5.39 | $5.63 | $5.63 | 24,722,550 |
| 2022-10-26 | $5.29 | $5.52 | $5.25 | $5.46 | $5.46 | 15,677,700 |
| 2022-10-25 | $5.30 | $5.34 | $5.15 | $5.22 | $5.22 | 12,533,300 |
| 2022-10-24 | $5.51 | $5.54 | $5.28 | $5.29 | $5.29 | 16,470,740 |
| 2022-10-21 | $5.50 | $5.56 | $5.41 | $5.49 | $5.49 | 8,671,440 |
| 2022-10-20 | $5.42 | $5.57 | $5.35 | $5.48 | $5.48 | 13,497,150 |
| 2022-10-19 | $5.51 | $5.53 | $5.35 | $5.42 | $5.42 | 10,860,300 |
| 2022-10-18 | $5.39 | $5.56 | $5.33 | $5.52 | $5.52 | 17,491,080 |
| 2022-10-17 | $5.34 | $5.42 | $5.30 | $5.38 | $5.38 | 14,555,040 |
| 2022-10-14 | $5.15 | $5.37 | $5.15 | $5.33 | $5.33 | 18,594,680 |
| 2022-10-13 | $5.07 | $5.17 | $5.04 | $5.14 | $5.14 | 9,505,950 |
| 2022-10-12 | $5.03 | $5.08 | $4.92 | $5.08 | $5.08 | 6,037,350 |
| 2022-10-11 | $5.04 | $5.09 | $4.91 | $5.03 | $5.03 | 6,735,500 |
| 2022-10-10 | $5.08 | $5.17 | $5.01 | $5.04 | $5.04 | 10,186,980 |
| 2022-09-30 | $4.92 | $5.10 | $4.91 | $5.05 | $5.05 | 8,106,050 |
| 2022-09-29 | $4.99 | $5.08 | $4.90 | $4.94 | $4.94 | 8,039,610 |
| 2022-09-28 | $4.93 | $5.03 | $4.91 | $4.91 | $4.91 | 6,535,200 |
| 2022-09-27 | $4.79 | $4.96 | $4.79 | $4.96 | $4.96 | 8,211,250 |
| 2022-09-26 | $4.97 | $4.97 | $4.77 | $4.80 | $4.80 | 7,057,450 |
| 2022-09-23 | $5.00 | $5.04 | $4.91 | $4.94 | $4.94 | 7,002,690 |
| 2022-09-22 | $5.05 | $5.12 | $5.01 | $5.02 | $5.02 | 5,193,260 |
| 2022-09-21 | $5.05 | $5.12 | $4.98 | $5.09 | $5.09 | 5,140,900 |
| 2022-09-20 | $5.05 | $5.12 | $5.04 | $5.08 | $5.08 | 4,506,300 |
| 2022-09-19 | $5.09 | $5.14 | $4.98 | $5.04 | $5.04 | 7,556,450 |
| 2022-09-16 | $5.32 | $5.32 | $5.08 | $5.09 | $5.09 | 10,698,400 |
| 2022-09-15 | $5.40 | $5.41 | $5.26 | $5.33 | $5.33 | 8,961,910 |
| 2022-09-14 | $5.34 | $5.40 | $5.27 | $5.38 | $5.38 | 7,936,610 |
| 2022-09-13 | $5.38 | $5.44 | $5.36 | $5.39 | $5.39 | 9,584,700 |
| 2022-09-12 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2022-09-09 | $5.34 | $5.38 | $5.32 | $5.37 | $5.37 | 5,239,040 |
| 2022-09-08 | $5.38 | $5.40 | $5.33 | $5.34 | $5.34 | 4,444,600 |
| 2022-09-07 | $5.43 | $5.43 | $5.35 | $5.37 | $5.37 | 6,628,120 |
| 2022-09-06 | $5.36 | $5.43 | $5.33 | $5.43 | $5.43 | 8,768,450 |
| 2022-09-05 | $5.37 | $5.40 | $5.32 | $5.36 | $5.36 | 5,822,730 |
| 2022-09-02 | $5.35 | $5.41 | $5.30 | $5.37 | $5.37 | 9,105,700 |
| 2022-09-01 | $5.23 | $5.36 | $5.23 | $5.32 | $5.32 | 12,287,100 |
| 2022-08-31 | $5.29 | $5.35 | $5.23 | $5.25 | $5.25 | 9,086,830 |
| 2022-08-30 | $5.26 | $5.34 | $5.25 | $5.32 | $5.32 | 10,615,650 |
| 2022-08-29 | $5.21 | $5.27 | $5.15 | $5.26 | $5.26 | 8,078,040 |
| 2022-08-26 | $5.23 | $5.33 | $5.20 | $5.29 | $5.29 | 12,935,970 |
| 2022-08-25 | $5.22 | $5.24 | $5.12 | $5.19 | $5.19 | 6,002,800 |
| 2022-08-24 | $5.25 | $5.36 | $5.20 | $5.21 | $5.21 | 11,490,360 |
| 2022-08-23 | $5.29 | $5.29 | $5.22 | $5.27 | $5.27 | 4,440,300 |
| 2022-08-22 | $5.23 | $5.28 | $5.18 | $5.28 | $5.28 | 6,125,010 |
| 2022-08-19 | $5.28 | $5.30 | $5.23 | $5.23 | $5.23 | 5,554,850 |
| 2022-08-18 | $5.32 | $5.32 | $5.23 | $5.28 | $5.28 | 9,584,730 |
| 2022-08-17 | $5.34 | $5.37 | $5.30 | $5.34 | $5.34 | 6,765,010 |
| 2022-08-16 | $5.33 | $5.35 | $5.27 | $5.31 | $5.31 | 7,205,400 |
| 2022-08-15 | $5.35 | $5.37 | $5.28 | $5.32 | $5.32 | 6,510,100 |
| 2022-08-12 | $5.30 | $5.38 | $5.27 | $5.35 | $5.35 | 9,141,700 |
| 2022-08-11 | $5.20 | $5.29 | $5.19 | $5.29 | $5.29 | 7,990,170 |
| 2022-08-10 | $5.24 | $5.24 | $5.17 | $5.19 | $5.19 | 6,787,720 |
| 2022-08-09 | $5.29 | $5.30 | $5.21 | $5.25 | $5.25 | 7,816,300 |
| 2022-08-08 | $5.23 | $5.30 | $5.20 | $5.29 | $5.29 | 8,985,100 |
| 2022-08-05 | $5.17 | $5.23 | $5.13 | $5.22 | $5.22 | 8,836,410 |
| 2022-08-04 | $5.12 | $5.16 | $5.06 | $5.15 | $5.15 | 8,688,000 |
| 2022-08-03 | $5.10 | $5.22 | $5.09 | $5.10 | $5.10 | 11,584,760 |
| 2022-08-02 | $5.38 | $5.38 | $5.03 | $5.12 | $5.12 | 21,367,500 |
| 2022-08-01 | $5.46 | $5.48 | $5.38 | $5.41 | $5.41 | 8,794,200 |
| 2022-07-29 | $5.58 | $5.59 | $5.46 | $5.46 | $5.46 | 10,825,600 |
| 2022-07-28 | $5.61 | $5.63 | $5.56 | $5.57 | $5.57 | 7,975,230 |
| 2022-07-27 | $5.54 | $5.62 | $5.52 | $5.59 | $5.59 | 9,539,770 |
| 2022-07-26 | $5.58 | $5.59 | $5.48 | $5.55 | $5.55 | 7,013,570 |
| 2022-07-25 | $5.56 | $5.61 | $5.54 | $5.57 | $5.57 | 8,495,100 |
| 2022-07-22 | $5.62 | $5.68 | $5.48 | $5.56 | $5.56 | 11,333,230 |
| 2022-07-21 | $5.61 | $5.70 | $5.59 | $5.61 | $5.61 | 9,542,700 |
| 2022-07-20 | $5.55 | $5.65 | $5.54 | $5.64 | $5.64 | 10,549,100 |
| 2022-07-19 | $5.51 | $5.58 | $5.47 | $5.53 | $5.53 | 8,761,050 |
| 2022-07-18 | $5.35 | $5.52 | $5.34 | $5.51 | $5.51 | 10,932,230 |
| 2022-07-15 | $5.48 | $5.49 | $5.33 | $5.33 | $5.33 | 12,545,430 |
| 2022-07-14 | $5.49 | $5.55 | $5.47 | $5.49 | $5.49 | 8,584,170 |
| 2022-07-13 | $5.52 | $5.54 | $5.45 | $5.50 | $5.50 | 12,372,220 |
| 2022-07-12 | $5.68 | $5.68 | $5.51 | $5.53 | $5.53 | 13,488,510 |
| 2022-07-11 | $5.62 | $5.70 | $5.59 | $5.66 | $5.66 | 12,327,230 |
| 2022-07-08 | $5.55 | $5.70 | $5.54 | $5.61 | $5.61 | 15,573,720 |
| 2022-07-07 | $5.56 | $5.57 | $5.48 | $5.53 | $5.53 | 10,231,100 |
| 2022-07-06 | $5.69 | $5.72 | $5.48 | $5.52 | $5.52 | 16,516,000 |
| 2022-07-05 | $5.80 | $5.82 | $5.61 | $5.68 | $5.68 | 15,070,420 |
| 2022-07-04 | $5.68 | $5.81 | $5.63 | $5.80 | $5.80 | 17,659,780 |
| 2022-07-01 | $5.61 | $5.67 | $5.58 | $5.64 | $5.64 | 8,901,170 |
| 2022-06-30 | $5.59 | $5.72 | $5.59 | $5.60 | $5.60 | 15,648,810 |
| 2022-06-29 | $5.65 | $5.69 | $5.54 | $5.54 | $5.54 | 13,483,560 |
| 2022-06-28 | $5.61 | $5.66 | $5.52 | $5.65 | $5.65 | 11,696,630 |
| 2022-06-27 | $5.63 | $5.70 | $5.56 | $5.58 | $5.58 | 17,124,960 |
| 2022-06-24 | $5.59 | $5.64 | $5.53 | $5.56 | $5.56 | 11,937,000 |
| 2022-06-23 | $5.53 | $5.60 | $5.45 | $5.60 | $5.60 | 14,504,200 |
| 2022-06-22 | $5.54 | $5.62 | $5.50 | $5.53 | $5.53 | 14,404,000 |
| 2022-06-21 | $5.58 | $5.65 | $5.47 | $5.54 | $5.54 | 12,113,000 |
| 2022-06-20 | $5.48 | $5.59 | $5.42 | $5.59 | $5.59 | 13,651,390 |
| 2022-06-17 | $5.49 | $5.54 | $5.41 | $5.48 | $5.48 | 11,159,670 |
| 2022-06-16 | $5.45 | $5.59 | $5.43 | $5.52 | $5.52 | 17,634,350 |
| 2022-06-15 | $5.37 | $5.49 | $5.36 | $5.43 | $5.43 | 17,149,200 |
| 2022-06-14 | $5.35 | $5.38 | $5.19 | $5.38 | $5.38 | 16,252,820 |
| 2022-06-13 | $5.38 | $5.43 | $5.32 | $5.38 | $5.38 | 13,781,130 |
| 2022-06-10 | $5.29 | $5.46 | $5.27 | $5.40 | $5.40 | 14,035,660 |
| 2022-06-09 | $5.50 | $5.50 | $5.28 | $5.33 | $5.33 | 20,703,700 |
| 2022-06-08 | $5.57 | $5.64 | $5.39 | $5.51 | $5.51 | 31,244,450 |
| 2022-06-07 | $5.38 | $5.59 | $5.35 | $5.58 | $5.58 | 35,550,670 |
| 2022-06-06 | $5.20 | $5.31 | $5.20 | $5.30 | $5.30 | 14,160,230 |
| 2022-06-02 | $5.20 | $5.23 | $5.11 | $5.22 | $5.22 | 13,135,820 |
| 2022-06-01 | $5.22 | $5.30 | $5.16 | $5.20 | $5.20 | 11,059,200 |
| 2022-05-31 | $5.23 | $5.25 | $5.13 | $5.24 | $5.24 | 11,354,770 |
| 2022-05-30 | $5.29 | $5.30 | $5.17 | $5.22 | $5.22 | 11,501,770 |
| 2022-05-27 | $5.30 | $5.32 | $5.22 | $5.28 | $5.28 | 10,617,590 |
| 2022-05-26 | $5.30 | $5.35 | $5.17 | $5.28 | $5.28 | 12,853,590 |
| 2022-05-25 | $5.12 | $5.29 | $5.10 | $5.27 | $5.27 | 11,271,000 |
| 2022-05-24 | $5.47 | $5.48 | $5.12 | $5.12 | $5.12 | 19,858,700 |
| 2022-05-23 | $5.40 | $5.49 | $5.37 | $5.48 | $5.48 | 14,051,840 |
| 2022-05-20 | $5.42 | $5.42 | $5.31 | $5.37 | $5.37 | 14,093,710 |
| 2022-05-19 | $5.32 | $5.38 | $5.27 | $5.35 | $5.35 | 13,294,540 |
| 2022-05-18 | $5.49 | $5.53 | $5.37 | $5.39 | $5.39 | 15,710,840 |
| 2022-05-17 | $5.65 | $5.65 | $5.40 | $5.50 | $5.50 | 18,914,460 |
| 2022-05-16 | $5.58 | $5.71 | $5.58 | $5.66 | $5.66 | 21,599,520 |
| 2022-05-13 | $5.49 | $5.62 | $5.40 | $5.54 | $5.54 | 20,100,870 |
| 2022-05-12 | $5.25 | $5.55 | $5.25 | $5.49 | $5.49 | 23,345,480 |
| 2022-05-11 | $5.37 | $5.54 | $5.30 | $5.32 | $5.32 | 17,458,380 |
| 2022-05-10 | $5.27 | $5.40 | $5.25 | $5.37 | $5.37 | 18,021,800 |
| 2022-05-09 | $5.20 | $5.36 | $5.18 | $5.35 | $5.35 | 17,922,180 |
| 2022-05-06 | $5.08 | $5.25 | $5.05 | $5.23 | $5.23 | 23,398,130 |
| 2022-05-05 | $5.16 | $5.31 | $5.08 | $5.22 | $5.22 | 22,829,860 |
| 2022-05-04 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-05-03 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2022-04-29 | $4.94 | $5.20 | $4.91 | $5.15 | $5.15 | 27,541,550 |
| 2022-04-28 | $5.04 | $5.04 | $4.73 | $4.87 | $4.87 | 26,333,750 |
| 2022-04-27 | $4.91 | $5.05 | $4.73 | $5.05 | $5.05 | 41,219,940 |
| 2022-04-26 | $5.41 | $5.41 | $5.15 | $5.15 | $5.15 | 40,503,880 |
| 2022-04-25 | $5.90 | $5.90 | $5.72 | $5.72 | $5.72 | 17,278,900 |
| 2022-04-22 | $6.33 | $6.47 | $6.23 | $6.36 | $6.36 | 16,942,800 |
| 2022-04-21 | $6.72 | $6.79 | $6.35 | $6.36 | $6.36 | 23,291,240 |
| 2022-04-20 | $6.94 | $6.97 | $6.72 | $6.79 | $6.79 | 13,564,650 |
| 2022-04-19 | $6.75 | $7.03 | $6.69 | $6.95 | $6.95 | 16,520,430 |
| 2022-04-18 | $6.90 | $6.90 | $6.64 | $6.74 | $6.74 | 18,396,300 |
| 2022-04-15 | $7.09 | $7.17 | $6.93 | $6.94 | $6.94 | 21,471,000 |
| 2022-04-14 | $6.82 | $7.21 | $6.82 | $7.14 | $7.14 | 28,728,200 |
| 2022-04-13 | $7.00 | $7.06 | $6.70 | $6.81 | $6.81 | 29,880,340 |
| 2022-04-12 | $6.99 | $7.14 | $6.92 | $7.03 | $7.03 | 29,953,400 |
| 2022-04-11 | $7.30 | $7.34 | $6.90 | $6.99 | $6.99 | 36,045,670 |
| 2022-04-08 | $7.30 | $7.39 | $7.09 | $7.34 | $7.34 | 27,047,230 |
| 2022-04-07 | $7.48 | $7.61 | $7.29 | $7.29 | $7.29 | 28,612,500 |
| 2022-04-06 | $7.50 | $7.79 | $7.45 | $7.52 | $7.52 | 36,576,300 |
| 2022-04-05 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-04-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-04-01 | $7.60 | $7.71 | $7.40 | $7.44 | $7.44 | 36,896,380 |
| 2022-03-31 | $7.53 | $8.07 | $7.50 | $7.73 | $7.73 | 58,950,810 |
| 2022-03-30 | $7.71 | $7.80 | $7.39 | $7.61 | $7.61 | 39,042,700 |
| 2022-03-29 | $7.26 | $7.62 | $7.25 | $7.60 | $7.60 | 36,340,660 |
| 2022-03-28 | $7.32 | $7.45 | $7.22 | $7.31 | $7.31 | 30,592,570 |
| 2022-03-25 | $7.53 | $7.86 | $7.40 | $7.41 | $7.41 | 50,773,570 |
| 2022-03-24 | $7.42 | $7.65 | $7.32 | $7.58 | $7.58 | 42,465,180 |
| 2022-03-23 | $7.14 | $7.53 | $7.06 | $7.52 | $7.52 | 43,605,230 |
| 2022-03-22 | $7.28 | $7.28 | $7.10 | $7.14 | $7.14 | 23,548,600 |
| 2022-03-21 | $7.18 | $7.40 | $7.12 | $7.32 | $7.32 | 38,791,360 |
| 2022-03-18 | $6.95 | $7.19 | $6.93 | $7.14 | $7.14 | 34,236,830 |
| 2022-03-17 | $6.66 | $7.12 | $6.63 | $7.05 | $7.05 | 32,705,500 |
| 2022-03-16 | $6.63 | $6.73 | $6.28 | $6.66 | $6.66 | 27,875,890 |
| 2022-03-15 | $6.91 | $7.04 | $6.58 | $6.58 | $6.58 | 29,293,500 |
| 2022-03-14 | $7.05 | $7.24 | $6.93 | $6.95 | $6.95 | 39,533,910 |
| 2022-03-11 | $6.70 | $6.99 | $6.61 | $6.97 | $6.97 | 29,378,540 |
| 2022-03-10 | $6.46 | $6.79 | $6.42 | $6.76 | $6.76 | 31,106,430 |
| 2022-03-09 | $6.48 | $6.59 | $6.11 | $6.36 | $6.36 | 19,554,320 |
| 2022-03-08 | $6.85 | $6.86 | $6.46 | $6.50 | $6.50 | 22,397,190 |
| 2022-03-07 | $6.87 | $7.02 | $6.77 | $6.82 | $6.82 | 15,915,100 |
| 2022-03-04 | $6.95 | $7.06 | $6.85 | $6.90 | $6.90 | 24,180,720 |
| 2022-03-03 | $6.76 | $7.01 | $6.75 | $6.93 | $6.93 | 24,955,120 |
| 2022-03-02 | $6.64 | $6.84 | $6.59 | $6.79 | $6.79 | 17,664,300 |
| 2022-03-01 | $6.65 | $6.69 | $6.61 | $6.66 | $6.66 | 10,413,960 |
| 2022-02-28 | $6.72 | $6.76 | $6.61 | $6.66 | $6.66 | 13,061,200 |
| 2022-02-25 | $6.61 | $6.78 | $6.61 | $6.71 | $6.71 | 16,384,120 |
| 2022-02-24 | $6.71 | $6.89 | $6.47 | $6.59 | $6.59 | 26,563,120 |
| 2022-02-23 | $6.61 | $6.86 | $6.59 | $6.77 | $6.77 | 18,473,380 |
| 2022-02-22 | $6.66 | $6.71 | $6.54 | $6.60 | $6.60 | 15,432,360 |
| 2022-02-21 | $6.56 | $6.75 | $6.54 | $6.74 | $6.74 | 16,137,460 |
| 2022-02-18 | $6.45 | $6.60 | $6.44 | $6.58 | $6.58 | 9,928,140 |
| 2022-02-17 | $6.66 | $6.67 | $6.48 | $6.51 | $6.51 | 13,296,380 |
| 2022-02-16 | $6.61 | $6.68 | $6.56 | $6.66 | $6.66 | 12,953,750 |
| 2022-02-15 | $6.48 | $6.69 | $6.43 | $6.58 | $6.58 | 17,255,190 |
| 2022-02-14 | $6.50 | $6.68 | $6.45 | $6.48 | $6.48 | 12,990,400 |
| 2022-02-11 | $6.73 | $6.74 | $6.47 | $6.52 | $6.52 | 18,976,770 |
| 2022-02-10 | $6.79 | $6.87 | $6.66 | $6.75 | $6.75 | 16,844,040 |
| 2022-02-09 | $6.60 | $6.88 | $6.53 | $6.79 | $6.79 | 23,074,940 |
| 2022-02-08 | $6.45 | $6.62 | $6.41 | $6.61 | $6.61 | 16,882,950 |
| 2022-02-07 | $6.45 | $6.60 | $6.36 | $6.47 | $6.47 | 15,607,300 |
| 2022-02-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-02-03 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-02-02 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-02-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-01-28 | $6.30 | $6.46 | $6.22 | $6.37 | $6.37 | 20,551,580 |
| 2022-01-27 | $6.60 | $6.65 | $6.29 | $6.30 | $6.30 | 22,276,010 |
| 2022-01-26 | $6.33 | $6.45 | $6.30 | $6.36 | $6.36 | 20,266,300 |
| 2022-01-25 | $6.74 | $6.80 | $6.29 | $6.32 | $6.32 | 27,453,440 |
| 2022-01-24 | $6.91 | $6.95 | $6.70 | $6.77 | $6.77 | 22,812,500 |
| 2022-01-21 | $7.07 | $7.14 | $6.94 | $6.95 | $6.95 | 19,737,090 |
| 2022-01-20 | $7.35 | $7.42 | $7.09 | $7.12 | $7.12 | 23,981,600 |
| 2022-01-19 | $7.35 | $7.48 | $7.23 | $7.29 | $7.29 | 21,878,990 |
| 2022-01-18 | $7.84 | $7.94 | $7.42 | $7.46 | $7.46 | 43,340,990 |
| 2022-01-17 | $8.22 | $8.33 | $7.86 | $7.92 | $7.92 | 38,325,860 |
| 2022-01-14 | $7.80 | $8.28 | $7.75 | $8.13 | $8.13 | 51,448,430 |
| 2022-01-13 | $8.20 | $8.29 | $7.74 | $7.82 | $7.82 | 44,575,420 |
| 2022-01-12 | $8.26 | $8.49 | $8.14 | $8.26 | $8.26 | 49,680,470 |
| 2022-01-11 | $7.88 | $8.54 | $7.83 | $8.39 | $8.39 | 63,652,420 |
| 2022-01-10 | $7.70 | $7.97 | $7.68 | $7.80 | $7.80 | 32,633,230 |
| 2022-01-07 | $8.05 | $8.08 | $7.71 | $7.75 | $7.75 | 48,356,690 |
| 2022-01-06 | $7.77 | $8.22 | $7.68 | $8.17 | $8.17 | 49,738,720 |
| 2022-01-05 | $8.24 | $8.26 | $7.75 | $7.86 | $7.86 | 61,638,380 |
| 2022-01-04 | $8.25 | $8.80 | $8.19 | $8.39 | $8.39 | 77,147,360 |
| 2022-01-03 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2021-12-31 | $7.63 | $8.41 | $7.59 | $8.13 | $8.13 | 70,356,770 |
| 2021-12-30 | $7.51 | $7.68 | $7.28 | $7.65 | $7.65 | 46,168,200 |
| 2021-12-29 | $7.48 | $7.75 | $7.42 | $7.47 | $7.47 | 44,235,440 |
| 2021-12-28 | $7.81 | $7.85 | $7.39 | $7.50 | $7.50 | 57,062,850 |
| 2021-12-27 | $7.86 | $8.07 | $7.66 | $7.80 | $7.80 | 99,335,440 |
| 2021-12-24 | $6.98 | $7.66 | $6.89 | $7.66 | $7.66 | 59,951,190 |
| 2021-12-23 | $7.09 | $7.24 | $6.95 | $6.96 | $6.96 | 18,204,700 |
| 2021-12-22 | $6.85 | $7.11 | $6.80 | $7.07 | $7.07 | 22,640,060 |
| 2021-12-21 | $6.69 | $6.92 | $6.67 | $6.82 | $6.82 | 17,830,660 |
| 2021-12-20 | $6.72 | $7.05 | $6.68 | $6.73 | $6.73 | 21,508,920 |
| 2021-12-17 | $6.67 | $6.78 | $6.64 | $6.72 | $6.72 | 15,255,930 |
| 2021-12-16 | $6.75 | $6.76 | $6.63 | $6.71 | $6.71 | 13,678,060 |
| 2021-12-15 | $7.00 | $7.00 | $6.70 | $6.73 | $6.73 | 18,954,740 |
| 2021-12-14 | $7.14 | $7.14 | $6.84 | $6.90 | $6.90 | 21,839,130 |
| 2021-12-13 | $6.96 | $7.18 | $6.95 | $7.10 | $7.10 | 25,930,340 |
| 2021-12-07 | $7.17 | $7.17 | $6.90 | $7.11 | $7.11 | 29,185,980 |
| 2021-12-06 | $7.13 | $7.26 | $7.02 | $7.14 | $7.14 | 30,977,330 |
| 2021-12-03 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 35,885,630 |
| 2021-12-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 25,179,170 |
| 2021-12-01 | $6.70 | $7.15 | $6.66 | $6.79 | $6.79 | 42,129,620 |
| 2021-11-30 | $6.51 | $6.78 | $6.44 | $6.77 | $6.77 | 32,637,440 |
| 2021-11-29 | $6.30 | $6.59 | $6.25 | $6.55 | $6.55 | 37,204,340 |
| 2021-11-26 | $6.25 | $6.26 | $6.12 | $6.24 | $6.24 | 12,246,140 |
| 2021-11-25 | $6.16 | $6.27 | $6.09 | $6.25 | $6.25 | 14,227,100 |
| 2021-11-24 | $6.20 | $6.26 | $6.12 | $6.17 | $6.17 | 9,801,320 |
| 2021-11-23 | $6.11 | $6.24 | $6.10 | $6.20 | $6.20 | 12,975,760 |
| 2021-11-22 | $6.20 | $6.22 | $6.06 | $6.09 | $6.09 | 12,578,530 |
| 2021-11-19 | $6.14 | $6.26 | $6.10 | $6.19 | $6.19 | 13,119,820 |
| 2021-11-18 | $6.30 | $6.33 | $6.17 | $6.18 | $6.18 | 13,791,400 |
| 2021-11-17 | $6.16 | $6.32 | $6.14 | $6.28 | $6.28 | 16,137,250 |
| 2021-11-16 | $6.20 | $6.27 | $6.14 | $6.16 | $6.16 | 15,344,500 |
| 2021-11-15 | $6.05 | $6.22 | $6.03 | $6.17 | $6.17 | 16,469,580 |
| 2021-11-12 | $6.10 | $6.10 | $6.01 | $6.03 | $6.03 | 10,794,480 |
| 2021-11-11 | $5.95 | $6.12 | $5.93 | $6.07 | $6.07 | 15,796,800 |
| 2021-11-10 | $5.90 | $6.02 | $5.86 | $6.00 | $6.00 | 16,572,130 |
| 2021-11-09 | $5.87 | $5.96 | $5.80 | $5.89 | $5.89 | 11,129,680 |
| 2021-11-08 | $5.88 | $5.90 | $5.76 | $5.87 | $5.87 | 11,858,060 |
| 2021-11-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 12,045,770 |
| 2021-11-04 | $5.77 | $5.94 | $5.70 | $5.91 | $5.91 | 21,139,800 |
| 2021-11-03 | $5.77 | $5.84 | $5.63 | $5.69 | $5.69 | 13,231,910 |
| 2021-11-02 | $5.80 | $5.87 | $5.70 | $5.78 | $5.78 | 16,515,280 |
| 2021-11-01 | $5.68 | $5.81 | $5.62 | $5.76 | $5.76 | 15,648,060 |
| 2021-10-29 | $5.53 | $5.71 | $5.49 | $5.67 | $5.67 | 17,945,900 |
| 2021-10-28 | $5.49 | $5.64 | $5.47 | $5.54 | $5.54 | 20,227,570 |
| 2021-10-27 | $5.44 | $5.49 | $5.29 | $5.32 | $5.32 | 9,632,650 |
| 2021-10-26 | $5.48 | $5.51 | $5.41 | $5.45 | $5.45 | 7,070,560 |
| 2021-10-25 | $5.48 | $5.49 | $5.36 | $5.47 | $5.47 | 7,499,200 |
| 2021-10-22 | $5.49 | $5.51 | $5.40 | $5.45 | $5.45 | 10,770,600 |
| 2021-10-21 | $5.86 | $5.89 | $5.45 | $5.48 | $5.48 | 31,964,190 |
| 2021-10-20 | $5.81 | $5.92 | $5.71 | $5.88 | $5.88 | 12,590,060 |
| 2021-10-19 | $5.84 | $5.88 | $5.80 | $5.81 | $5.81 | 7,700,120 |
| 2021-10-18 | $5.78 | $5.86 | $5.75 | $5.84 | $5.84 | 8,256,470 |
| 2021-10-15 | $5.90 | $5.91 | $5.76 | $5.79 | $5.79 | 11,779,400 |
| 2021-10-14 | $6.06 | $6.08 | $5.89 | $5.91 | $5.91 | 10,732,340 |
| 2021-10-13 | $6.09 | $6.13 | $5.88 | $6.06 | $6.06 | 14,241,230 |
| 2021-10-12 | $6.06 | $6.24 | $6.02 | $6.10 | $6.10 | 17,507,960 |
| 2021-10-11 | $6.15 | $6.31 | $6.08 | $6.13 | $6.13 | 14,289,660 |
| 2021-10-08 | $6.03 | $6.23 | $5.92 | $6.14 | $6.14 | 20,118,530 |
| 2021-10-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2021-10-06 | $5.91 | $5.91 | $5.91 | $5.91 | $5.91 | 0 |
| 2021-09-30 | $5.76 | $5.99 | $5.76 | $5.91 | $5.91 | 14,790,160 |
| 2021-09-29 | $6.08 | $6.11 | $5.71 | $5.74 | $5.74 | 25,163,600 |
| 2021-09-28 | $5.92 | $6.23 | $5.86 | $6.14 | $6.14 | 28,676,030 |
| 2021-09-27 | $6.04 | $6.07 | $5.83 | $5.86 | $5.86 | 15,845,000 |
| 2021-09-24 | $6.01 | $6.10 | $5.99 | $6.03 | $6.03 | 13,182,660 |
| 2021-09-23 | $6.07 | $6.13 | $5.99 | $6.05 | $6.05 | 13,272,510 |
| 2021-09-22 | $5.95 | $6.16 | $5.86 | $6.06 | $6.06 | 20,853,700 |
| 2021-09-21 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-09-20 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2021-09-17 | $5.83 | $6.00 | $5.76 | $5.96 | $5.96 | 19,734,850 |
| 2021-09-16 | $5.97 | $5.98 | $5.83 | $5.85 | $5.85 | 12,721,800 |
| 2021-09-15 | $5.84 | $5.98 | $5.75 | $5.92 | $5.92 | 15,838,590 |
| 2021-09-14 | $5.95 | $6.01 | $5.80 | $5.86 | $5.86 | 21,230,370 |
| 2021-09-13 | $5.92 | $6.01 | $5.88 | $5.97 | $5.97 | 12,064,530 |
| 2021-09-10 | $5.88 | $5.98 | $5.84 | $5.92 | $5.92 | 17,076,510 |
| 2021-09-09 | $5.90 | $5.92 | $5.84 | $5.88 | $5.88 | 13,441,150 |
| 2021-09-08 | $5.74 | $5.94 | $5.73 | $5.89 | $5.89 | 20,218,220 |
| 2021-09-07 | $5.70 | $5.82 | $5.66 | $5.76 | $5.76 | 20,124,450 |
| 2021-09-06 | $5.49 | $5.71 | $5.48 | $5.70 | $5.70 | 19,787,570 |
| 2021-09-03 | $5.41 | $5.55 | $5.40 | $5.49 | $5.49 | 13,652,040 |
| 2021-09-02 | $5.40 | $5.43 | $5.37 | $5.40 | $5.40 | 7,375,840 |
| 2021-09-01 | $5.40 | $5.44 | $5.37 | $5.42 | $5.42 | 10,418,800 |
| 2021-08-31 | $5.41 | $5.42 | $5.34 | $5.40 | $5.40 | 7,512,310 |
| 2021-08-30 | $5.38 | $5.45 | $5.33 | $5.41 | $5.41 | 12,941,500 |
| 2021-08-27 | $5.28 | $5.42 | $5.24 | $5.37 | $5.37 | 17,873,650 |
| 2021-08-26 | $5.22 | $5.22 | $5.13 | $5.18 | $5.18 | 9,069,660 |
| 2021-08-25 | $5.13 | $5.24 | $5.12 | $5.23 | $5.23 | 9,579,110 |
| 2021-08-24 | $5.13 | $5.15 | $5.07 | $5.15 | $5.15 | 7,059,580 |
| 2021-08-23 | $5.14 | $5.20 | $5.11 | $5.12 | $5.12 | 10,575,030 |
| 2021-08-20 | $5.23 | $5.23 | $5.11 | $5.16 | $5.16 | 7,395,940 |
| 2021-08-19 | $5.22 | $5.26 | $5.19 | $5.24 | $5.24 | 4,945,550 |
| 2021-08-18 | $5.20 | $5.24 | $5.20 | $5.23 | $5.23 | 6,493,620 |
| 2021-08-17 | $5.35 | $5.35 | $5.21 | $5.21 | $5.21 | 11,905,170 |
| 2021-08-16 | $5.30 | $5.39 | $5.28 | $5.34 | $5.34 | 11,525,580 |
| 2021-08-13 | $5.36 | $5.36 | $5.29 | $5.31 | $5.31 | 8,546,040 |
| 2021-08-12 | $5.40 | $5.42 | $5.34 | $5.35 | $5.35 | 7,943,180 |
| 2021-08-11 | $5.40 | $5.44 | $5.36 | $5.39 | $5.39 | 6,980,360 |
| 2021-08-10 | $5.39 | $5.43 | $5.36 | $5.41 | $5.41 | 5,967,210 |
| 2021-08-09 | $5.32 | $5.41 | $5.28 | $5.40 | $5.40 | 6,051,870 |
| 2021-08-06 | $5.40 | $5.40 | $5.30 | $5.34 | $5.34 | 9,900,660 |
| 2021-08-05 | $5.50 | $5.58 | $5.41 | $5.42 | $5.42 | 8,087,230 |
| 2021-08-04 | $5.55 | $5.57 | $5.46 | $5.49 | $5.49 | 7,193,840 |
| 2021-08-03 | $5.49 | $5.59 | $5.48 | $5.54 | $5.54 | 9,106,070 |
| 2021-08-02 | $5.40 | $5.49 | $5.35 | $5.49 | $5.49 | 9,698,740 |
| 2021-07-30 | $5.40 | $5.44 | $5.24 | $5.43 | $5.43 | 11,238,010 |
| 2021-07-29 | $5.43 | $5.47 | $5.39 | $5.45 | $5.45 | 7,172,930 |
| 2021-07-28 | $5.55 | $5.57 | $5.31 | $5.39 | $5.39 | 9,791,510 |
| 2021-07-27 | $5.68 | $5.74 | $5.52 | $5.57 | $5.57 | 11,840,090 |
| 2021-07-26 | $5.82 | $5.86 | $5.64 | $5.70 | $5.70 | 12,027,560 |
| 2021-07-23 | $5.88 | $5.95 | $5.81 | $5.82 | $5.82 | 11,578,300 |
| 2021-07-22 | $5.99 | $6.01 | $5.87 | $5.89 | $5.89 | 12,522,550 |
| 2021-07-21 | $5.95 | $6.03 | $5.90 | $6.00 | $6.00 | 15,036,400 |
| 2021-07-20 | $5.96 | $6.04 | $5.91 | $5.95 | $5.95 | 13,141,930 |
| 2021-07-19 | $5.77 | $6.01 | $5.70 | $6.01 | $6.01 | 21,264,280 |
| 2021-07-16 | $5.75 | $5.85 | $5.73 | $5.79 | $5.79 | 10,046,970 |
| 2021-07-15 | $5.80 | $5.89 | $5.69 | $5.78 | $5.78 | 13,976,530 |
| 2021-07-14 | $5.62 | $5.85 | $5.57 | $5.84 | $5.84 | 20,917,310 |
| 2021-07-13 | $5.61 | $5.64 | $5.54 | $5.63 | $5.63 | 8,134,990 |
| 2021-07-12 | $5.62 | $5.68 | $5.59 | $5.61 | $5.61 | 7,881,390 |
| 2021-07-09 | $5.63 | $5.63 | $5.53 | $5.60 | $5.60 | 7,767,120 |
| 2021-07-08 | $5.74 | $5.74 | $5.61 | $5.61 | $5.61 | 8,874,000 |
| 2021-07-07 | $5.72 | $5.75 | $5.68 | $5.73 | $5.73 | 7,462,590 |
| 2021-07-06 | $5.77 | $5.81 | $5.66 | $5.74 | $5.74 | 14,090,290 |
| 2021-07-05 | $5.88 | $5.88 | $5.76 | $5.81 | $5.81 | 13,173,270 |
| 2021-07-02 | $5.88 | $6.05 | $5.82 | $5.89 | $5.89 | 21,251,750 |
| 2021-07-01 | $5.72 | $6.08 | $5.71 | $5.87 | $5.87 | 32,440,890 |
| 2021-06-30 | $5.60 | $5.84 | $5.54 | $5.76 | $5.76 | 20,150,260 |
| 2021-06-29 | $5.56 | $5.65 | $5.55 | $5.60 | $5.60 | 9,096,220 |
| 2021-06-28 | $5.48 | $5.59 | $5.45 | $5.58 | $5.58 | 8,643,150 |
| 2021-06-25 | $5.46 | $5.50 | $5.45 | $5.48 | $5.48 | 4,551,250 |
| 2021-06-24 | $5.55 | $5.55 | $5.45 | $5.46 | $5.46 | 6,273,800 |
| 2021-06-23 | $5.58 | $5.58 | $5.51 | $5.54 | $5.54 | 6,656,960 |
| 2021-06-22 | $5.63 | $5.64 | $5.57 | $5.60 | $5.60 | 5,377,810 |
| 2021-06-21 | $5.50 | $5.63 | $5.49 | $5.63 | $5.63 | 8,017,920 |
| 2021-06-18 | $5.47 | $5.53 | $5.44 | $5.52 | $5.52 | 5,452,510 |
| 2021-06-17 | $5.47 | $5.54 | $5.44 | $5.46 | $5.46 | 6,713,800 |
| 2021-06-16 | $5.44 | $5.52 | $5.44 | $5.47 | $5.47 | 5,705,210 |
| 2021-06-15 | $5.50 | $5.51 | $5.44 | $5.44 | $5.44 | 6,617,400 |
| 2021-06-14 | $5.50 | $5.50 | $5.50 | $5.50 | $5.50 | 0 |
| 2021-06-11 | $5.58 | $5.61 | $5.49 | $5.50 | $5.50 | 10,379,200 |
| 2021-06-10 | $5.65 | $5.70 | $5.58 | $5.60 | $5.60 | 12,537,060 |
| 2021-06-09 | $5.71 | $5.74 | $5.68 | $5.71 | $5.71 | 5,052,620 |
| 2021-06-08 | $5.82 | $5.82 | $5.68 | $5.70 | $5.70 | 10,067,550 |
| 2021-06-07 | $5.96 | $5.96 | $5.84 | $5.92 | $5.79 | 12,025,000 |
| 2021-06-04 | $5.91 | $6.01 | $5.89 | $5.97 | $5.84 | 7,925,750 |
| 2021-06-03 | $5.90 | $6.00 | $5.88 | $5.92 | $5.79 | 9,544,610 |
| 2021-06-02 | $6.01 | $6.03 | $5.91 | $5.91 | $5.78 | 11,308,160 |
| 2021-06-01 | $6.04 | $6.07 | $5.94 | $6.04 | $5.91 | 13,223,320 |
| 2021-05-31 | $5.97 | $6.08 | $5.93 | $6.06 | $5.92 | 14,110,760 |
| 2021-05-28 | $6.12 | $6.15 | $5.95 | $5.98 | $5.85 | 22,565,210 |
| 2021-05-27 | $6.20 | $6.22 | $6.12 | $6.12 | $5.98 | 15,987,150 |
| 2021-05-26 | $6.25 | $6.33 | $6.08 | $6.24 | $6.10 | 23,591,730 |
| 2021-05-25 | $6.21 | $6.32 | $6.18 | $6.24 | $6.10 | 20,253,720 |
| 2021-05-24 | $6.15 | $6.22 | $6.07 | $6.20 | $6.06 | 15,274,100 |
| 2021-05-21 | $6.14 | $6.25 | $6.13 | $6.15 | $6.01 | 14,468,520 |
| 2021-05-20 | $6.30 | $6.48 | $6.11 | $6.17 | $6.03 | 31,686,550 |
| 2021-05-19 | $6.45 | $6.56 | $6.31 | $6.34 | $6.20 | 26,219,260 |
| 2021-05-18 | $6.30 | $6.70 | $6.28 | $6.52 | $6.37 | 35,655,000 |
| 2021-05-17 | $6.40 | $6.53 | $6.28 | $6.31 | $6.17 | 30,104,230 |
| 2021-05-14 | $6.61 | $6.75 | $6.42 | $6.44 | $6.30 | 61,025,810 |
| 2021-05-13 | $6.22 | $6.92 | $6.20 | $6.66 | $6.51 | 92,601,410 |
| 2021-05-12 | $6.12 | $6.32 | $6.11 | $6.29 | $6.15 | 30,101,040 |
| 2021-05-11 | $5.94 | $6.24 | $5.78 | $6.19 | $6.05 | 33,379,160 |
| 2021-05-10 | $5.86 | $6.04 | $5.85 | $5.98 | $5.85 | 19,061,700 |
| 2021-05-07 | $6.07 | $6.07 | $5.82 | $5.87 | $5.74 | 27,767,400 |
| 2021-05-06 | $6.22 | $6.35 | $6.05 | $6.09 | $5.95 | 36,631,210 |
| 2021-05-05 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2021-05-04 | $6.17 | $6.17 | $6.17 | $6.17 | $6.03 | 0 |
| 2021-04-30 | $5.87 | $6.17 | $5.86 | $6.17 | $6.03 | 36,500,330 |
| 2021-04-29 | $5.94 | $6.16 | $5.88 | $5.92 | $5.79 | 30,172,320 |
| 2021-04-28 | $5.81 | $6.10 | $5.80 | $6.02 | $5.89 | 37,585,980 |
| 2021-04-27 | $5.68 | $5.95 | $5.48 | $5.86 | $5.73 | 32,731,160 |
| 2021-04-26 | $5.62 | $5.89 | $5.61 | $5.76 | $5.63 | 28,425,440 |
| 2021-04-23 | $5.78 | $5.80 | $5.55 | $5.56 | $5.44 | 29,425,920 |
| 2021-04-22 | $5.73 | $5.99 | $5.68 | $5.90 | $5.77 | 30,156,800 |
| 2021-04-21 | $5.75 | $5.98 | $5.68 | $5.76 | $5.63 | 27,475,530 |
| 2021-04-20 | $5.60 | $5.78 | $5.56 | $5.76 | $5.63 | 20,548,240 |
| 2021-04-19 | $5.63 | $5.68 | $5.56 | $5.60 | $5.48 | 15,169,890 |
| 2021-04-16 | $5.70 | $5.77 | $5.60 | $5.67 | $5.54 | 18,725,950 |
| 2021-04-15 | $5.53 | $5.79 | $5.52 | $5.73 | $5.60 | 28,839,610 |
| 2021-04-14 | $5.42 | $5.80 | $5.36 | $5.61 | $5.48 | 35,708,500 |
| 2021-04-13 | $5.25 | $5.48 | $5.21 | $5.46 | $5.34 | 19,752,850 |
| 2021-04-12 | $5.25 | $5.34 | $5.24 | $5.25 | $5.13 | 5,946,390 |
| 2021-04-09 | $5.22 | $5.26 | $5.20 | $5.25 | $5.13 | 3,515,300 |
| 2021-04-08 | $5.27 | $5.27 | $5.22 | $5.22 | $5.10 | 4,407,000 |
| 2021-04-07 | $5.28 | $5.29 | $5.23 | $5.27 | $5.15 | 4,496,030 |
| 2021-04-06 | $5.26 | $5.28 | $5.23 | $5.28 | $5.16 | 4,105,110 |
| 2021-04-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.13 | 0 |
| 2021-04-02 | $5.30 | $5.36 | $5.22 | $5.25 | $5.13 | 7,756,530 |
| 2021-04-01 | $5.24 | $5.34 | $5.23 | $5.33 | $5.21 | 8,008,130 |
| 2021-03-31 | $5.20 | $5.26 | $5.19 | $5.25 | $5.13 | 5,345,200 |
| 2021-03-30 | $5.22 | $5.23 | $5.18 | $5.21 | $5.09 | 3,604,770 |
| 2021-03-29 | $5.22 | $5.23 | $5.19 | $5.22 | $5.10 | 3,710,590 |
| 2021-03-26 | $5.17 | $5.23 | $5.17 | $5.21 | $5.09 | 3,519,580 |
| 2021-03-25 | $5.23 | $5.24 | $5.17 | $5.18 | $5.06 | 4,580,300 |
| 2021-03-24 | $5.22 | $5.27 | $5.19 | $5.22 | $5.10 | 4,053,800 |
| 2021-03-23 | $5.28 | $5.28 | $5.20 | $5.22 | $5.10 | 5,496,500 |
| 2021-03-22 | $5.26 | $5.29 | $5.23 | $5.28 | $5.16 | 6,265,380 |
| 2021-03-19 | $5.19 | $5.32 | $5.18 | $5.25 | $5.13 | 9,351,480 |
| 2021-03-18 | $5.20 | $5.26 | $5.17 | $5.22 | $5.10 | 6,840,260 |
| 2021-03-17 | $5.22 | $5.23 | $5.16 | $5.18 | $5.06 | 5,317,000 |
| 2021-03-16 | $5.15 | $5.21 | $5.11 | $5.19 | $5.07 | 5,544,130 |
| 2021-03-15 | $5.10 | $5.15 | $5.08 | $5.12 | $5.01 | 4,061,670 |
| 2021-03-12 | $5.08 | $5.11 | $5.04 | $5.10 | $4.99 | 3,518,700 |
| 2021-03-11 | $5.02 | $5.08 | $5.00 | $5.08 | $4.97 | 3,561,510 |
| 2021-03-10 | $5.05 | $5.11 | $5.02 | $5.02 | $4.91 | 4,252,930 |
| 2021-03-09 | $5.19 | $5.20 | $5.04 | $5.07 | $4.96 | 8,829,430 |
| 2021-03-08 | $5.20 | $5.25 | $5.19 | $5.19 | $5.07 | 6,561,630 |
| 2021-03-05 | $5.18 | $5.21 | $5.15 | $5.20 | $5.08 | 4,668,170 |
| 2021-03-04 | $5.19 | $5.21 | $5.16 | $5.18 | $5.06 | 4,679,170 |
| 2021-03-03 | $5.18 | $5.21 | $5.15 | $5.20 | $5.08 | 4,392,470 |
| 2021-03-02 | $5.23 | $5.24 | $5.12 | $5.16 | $5.04 | 4,314,100 |
| 2021-03-01 | $5.16 | $5.22 | $5.16 | $5.22 | $5.10 | 5,971,050 |
| 2021-02-26 | $5.16 | $5.18 | $5.12 | $5.16 | $5.04 | 4,910,590 |
| 2021-02-25 | $5.23 | $5.25 | $5.17 | $5.18 | $5.06 | 5,598,300 |
| 2021-02-24 | $5.25 | $5.26 | $5.18 | $5.21 | $5.09 | 7,051,980 |
| 2021-02-23 | $5.28 | $5.31 | $5.21 | $5.26 | $5.14 | 6,909,730 |
| 2021-02-22 | $5.34 | $5.40 | $5.28 | $5.28 | $5.16 | 12,708,080 |
| 2021-02-19 | $5.24 | $5.29 | $5.20 | $5.29 | $5.17 | 10,099,720 |
| 2021-02-18 | $5.22 | $5.27 | $5.12 | $5.23 | $5.11 | 9,903,750 |
| 2021-02-17 | $5.14 | $5.14 | $5.14 | $5.14 | $5.03 | 0 |
| 2021-02-16 | $5.14 | $5.14 | $5.14 | $5.14 | $5.03 | 0 |
| 2021-02-15 | $5.14 | $5.14 | $5.14 | $5.14 | $5.03 | 0 |
| 2021-02-12 | $5.14 | $5.14 | $5.14 | $5.14 | $5.03 | 0 |
| 2021-02-11 | $5.14 | $5.14 | $5.14 | $5.14 | $5.03 | 0 |
| 2021-02-10 | $4.98 | $5.16 | $4.95 | $5.14 | $5.03 | 9,221,040 |
| 2021-02-09 | $4.82 | $4.95 | $4.82 | $4.94 | $4.83 | 4,688,990 |
| 2021-02-08 | $4.86 | $4.89 | $4.80 | $4.85 | $4.74 | 4,409,640 |
| 2021-02-05 | $4.82 | $4.89 | $4.81 | $4.83 | $4.72 | 3,202,850 |
| 2021-02-04 | $4.94 | $4.97 | $4.78 | $4.82 | $4.71 | 5,973,720 |
| 2021-02-03 | $5.02 | $5.04 | $4.94 | $4.95 | $4.84 | 4,013,800 |
| 2021-02-02 | $5.04 | $5.05 | $5.00 | $5.02 | $4.91 | 4,609,460 |
| 2021-02-01 | $4.98 | $5.04 | $4.90 | $5.03 | $4.92 | 6,742,240 |
| 2021-01-29 | $5.01 | $5.02 | $4.89 | $4.95 | $4.84 | 6,184,100 |
| 2021-01-28 | $4.97 | $5.05 | $4.93 | $5.00 | $4.89 | 5,424,380 |
| 2021-01-27 | $4.94 | $5.00 | $4.91 | $4.98 | $4.87 | 3,385,650 |
| 2021-01-26 | $4.98 | $4.98 | $4.91 | $4.94 | $4.83 | 4,045,580 |
| 2021-01-25 | $5.08 | $5.11 | $4.96 | $4.98 | $4.87 | 8,067,300 |
| 2021-01-22 | $5.09 | $5.11 | $5.01 | $5.07 | $4.96 | 7,257,550 |
| 2021-01-21 | $5.07 | $5.14 | $5.05 | $5.07 | $4.96 | 16,385,920 |
| 2021-01-20 | $5.10 | $5.13 | $5.05 | $5.07 | $4.96 | 3,858,870 |
| 2021-01-19 | $5.06 | $5.14 | $5.01 | $5.11 | $5.00 | 5,924,290 |
| 2021-01-18 | $5.05 | $5.11 | $5.04 | $5.06 | $4.95 | 4,832,830 |
| 2021-01-15 | $4.98 | $5.09 | $4.97 | $5.06 | $4.95 | 4,127,470 |
| 2021-01-14 | $4.93 | $5.03 | $4.89 | $4.99 | $4.88 | 4,565,180 |
| 2021-01-13 | $5.04 | $5.05 | $4.88 | $4.93 | $4.82 | 8,688,900 |
| 2021-01-12 | $5.01 | $5.08 | $4.97 | $5.04 | $4.93 | 6,426,100 |
| 2021-01-11 | $5.29 | $5.31 | $5.00 | $5.02 | $4.91 | 11,850,590 |
| 2021-01-08 | $5.20 | $5.32 | $5.19 | $5.29 | $5.17 | 5,751,200 |
| 2021-01-07 | $5.33 | $5.35 | $5.18 | $5.22 | $5.10 | 8,341,290 |
| 2021-01-06 | $5.40 | $5.41 | $5.30 | $5.35 | $5.23 | 8,226,420 |
| 2021-01-05 | $5.20 | $5.43 | $5.19 | $5.40 | $5.28 | 14,851,490 |
| 2021-01-04 | $5.22 | $5.27 | $5.20 | $5.22 | $5.10 | 11,614,700 |
| 2021-01-01 | $5.22 | $5.22 | $5.22 | $5.22 | $5.10 | 0 |
| 2020-12-31 | $5.22 | $5.29 | $5.21 | $5.22 | $5.10 | 13,843,110 |
| 2020-12-30 | $5.22 | $5.26 | $5.19 | $5.22 | $5.10 | 4,542,400 |
| 2020-12-29 | $5.19 | $5.27 | $5.18 | $5.22 | $5.10 | 3,617,000 |
| 2020-12-28 | $5.39 | $5.39 | $5.18 | $5.18 | $5.06 | 8,086,500 |
| 2020-12-25 | $5.41 | $5.45 | $5.33 | $5.39 | $5.27 | 4,624,780 |
| 2020-12-24 | $5.51 | $5.54 | $5.38 | $5.40 | $5.28 | 5,409,300 |
| 2020-12-23 | $5.46 | $5.52 | $5.44 | $5.52 | $5.40 | 4,877,450 |
| 2020-12-22 | $5.44 | $5.59 | $5.42 | $5.47 | $5.35 | 7,660,880 |
| 2020-12-21 | $5.47 | $5.47 | $5.40 | $5.44 | $5.32 | 4,503,210 |
| 2020-12-18 | $5.50 | $5.51 | $5.46 | $5.47 | $5.35 | 3,616,320 |
| 2020-12-17 | $5.40 | $5.51 | $5.38 | $5.50 | $5.38 | 3,902,800 |
| 2020-12-16 | $5.49 | $5.50 | $5.37 | $5.41 | $5.29 | 4,233,540 |
| 2020-12-15 | $5.55 | $5.55 | $5.49 | $5.52 | $5.40 | 3,336,430 |
| 2020-12-14 | $5.46 | $5.58 | $5.44 | $5.56 | $5.44 | 4,998,290 |
| 2020-12-11 | $5.59 | $5.59 | $5.40 | $5.43 | $5.31 | 8,474,630 |
| 2020-12-10 | $5.61 | $5.64 | $5.55 | $5.55 | $5.43 | 5,509,410 |
| 2020-12-09 | $5.74 | $5.76 | $5.60 | $5.61 | $5.48 | 6,555,370 |
| 2020-12-08 | $5.85 | $5.88 | $5.75 | $5.76 | $5.63 | 4,802,700 |
| 2020-12-07 | $5.88 | $5.90 | $5.83 | $5.85 | $5.72 | 3,553,000 |
| 2020-12-04 | $5.90 | $5.93 | $5.85 | $5.89 | $5.76 | 3,382,800 |
| 2020-12-03 | $5.83 | $5.93 | $5.82 | $5.90 | $5.77 | 5,753,840 |
| 2020-12-02 | $5.81 | $5.86 | $5.79 | $5.83 | $5.70 | 4,902,400 |
| 2020-12-01 | $5.77 | $5.84 | $5.77 | $5.81 | $5.68 | 6,078,700 |
| 2020-11-30 | $5.79 | $5.83 | $5.77 | $5.77 | $5.64 | 7,701,020 |
| 2020-11-27 | $5.92 | $5.96 | $5.77 | $5.81 | $5.68 | 10,365,400 |
| 2020-11-26 | $5.96 | $5.99 | $5.91 | $5.92 | $5.79 | 4,415,490 |
| 2020-11-25 | $6.07 | $6.07 | $5.95 | $5.96 | $5.83 | 8,341,000 |
| 2020-11-24 | $6.08 | $6.09 | $6.05 | $6.06 | $5.92 | 3,917,520 |
| 2020-11-23 | $6.06 | $6.10 | $6.03 | $6.09 | $5.95 | 6,403,810 |
| 2020-11-20 | $6.07 | $6.10 | $6.05 | $6.07 | $5.93 | 4,736,700 |
| 2020-11-19 | $6.10 | $6.11 | $6.00 | $6.09 | $5.95 | 4,813,300 |
| 2020-11-18 | $6.13 | $6.15 | $6.09 | $6.13 | $5.99 | 2,916,500 |
| 2020-11-17 | $6.16 | $6.16 | $6.08 | $6.11 | $5.97 | 4,916,690 |
| 2020-11-16 | $6.14 | $6.17 | $6.12 | $6.16 | $6.02 | 3,760,710 |
| 2020-11-13 | $6.21 | $6.24 | $6.11 | $6.13 | $5.99 | 6,027,290 |
| 2020-11-12 | $6.22 | $6.28 | $6.20 | $6.23 | $6.09 | 4,638,400 |
| 2020-11-11 | $6.25 | $6.26 | $6.16 | $6.23 | $6.09 | 4,718,030 |
| 2020-11-10 | $6.22 | $6.29 | $6.20 | $6.25 | $6.11 | 6,888,070 |
| 2020-11-09 | $6.15 | $6.26 | $6.13 | $6.22 | $6.08 | 6,389,150 |
| 2020-11-06 | $6.24 | $6.24 | $6.08 | $6.12 | $5.98 | 6,959,620 |
| 2020-11-05 | $6.22 | $6.27 | $6.20 | $6.24 | $6.10 | 5,645,920 |
| 2020-11-04 | $6.25 | $6.29 | $6.16 | $6.20 | $6.06 | 4,683,890 |
| 2020-11-03 | $6.17 | $6.27 | $6.13 | $6.27 | $6.13 | 5,688,600 |
| 2020-11-02 | $6.17 | $6.25 | $6.11 | $6.16 | $6.02 | 6,577,010 |
| 2020-10-30 | $6.29 | $6.34 | $6.17 | $6.20 | $6.06 | 7,674,930 |
| 2020-10-29 | $6.08 | $6.32 | $6.06 | $6.29 | $6.15 | 10,020,590 |
| 2020-10-28 | $6.11 | $6.13 | $6.00 | $6.10 | $5.96 | 3,033,700 |
| 2020-10-27 | $6.06 | $6.12 | $6.03 | $6.11 | $5.97 | 2,740,000 |
| 2020-10-26 | $6.04 | $6.10 | $5.94 | $6.10 | $5.96 | 4,114,940 |
| 2020-10-23 | $6.21 | $6.24 | $6.01 | $6.04 | $5.91 | 5,566,960 |
| 2020-10-22 | $6.31 | $6.32 | $6.15 | $6.21 | $6.07 | 4,044,910 |
| 2020-10-21 | $6.27 | $6.37 | $6.25 | $6.28 | $6.14 | 3,851,310 |
| 2020-10-20 | $6.22 | $6.29 | $6.16 | $6.29 | $6.15 | 4,450,900 |
| 2020-10-19 | $6.34 | $6.39 | $6.20 | $6.22 | $6.08 | 7,723,200 |
| 2020-10-16 | $6.18 | $6.34 | $6.12 | $6.34 | $6.20 | 8,403,150 |
| 2020-10-15 | $6.24 | $6.28 | $6.14 | $6.18 | $6.04 | 4,649,400 |
| 2020-10-14 | $6.25 | $6.33 | $6.21 | $6.24 | $6.10 | 4,957,390 |
| 2020-10-13 | $6.32 | $6.40 | $6.27 | $6.30 | $6.16 | 6,946,900 |
| 2020-10-12 | $6.16 | $6.31 | $6.12 | $6.30 | $6.16 | 8,798,930 |
| 2020-10-09 | $6.00 | $6.14 | $6.00 | $6.13 | $5.99 | 5,216,500 |
| 2020-10-08 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2020-10-07 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2020-10-06 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2020-10-05 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2020-10-02 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2020-10-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.81 | 0 |
| 2020-09-30 | $5.96 | $5.99 | $5.93 | $5.94 | $5.81 | 3,923,260 |
| 2020-09-29 | $5.94 | $5.99 | $5.91 | $5.95 | $5.82 | 4,011,760 |
| 2020-09-28 | $6.12 | $6.12 | $5.92 | $5.92 | $5.79 | 6,055,900 |
| 2020-09-25 | $6.11 | $6.19 | $6.07 | $6.12 | $5.98 | 5,400,200 |
| 2020-09-24 | $6.14 | $6.23 | $6.07 | $6.09 | $5.95 | 7,984,790 |
| 2020-09-23 | $6.09 | $6.19 | $6.06 | $6.14 | $6.00 | 6,321,530 |
| 2020-09-22 | $6.06 | $6.19 | $6.04 | $6.08 | $5.94 | 7,641,630 |
| 2020-09-21 | $6.07 | $6.19 | $6.04 | $6.10 | $5.96 | 7,411,490 |
| 2020-09-18 | $5.98 | $6.08 | $5.95 | $6.06 | $5.92 | 7,282,540 |
| 2020-09-17 | $6.01 | $6.03 | $5.87 | $5.99 | $5.86 | 7,375,060 |
| 2020-09-16 | $6.06 | $6.07 | $5.98 | $6.04 | $5.91 | 4,501,490 |
| 2020-09-15 | $6.10 | $6.10 | $6.01 | $6.07 | $5.93 | 4,589,170 |
| 2020-09-14 | $6.10 | $6.14 | $6.03 | $6.08 | $5.94 | 5,943,400 |
| 2020-09-11 | $6.01 | $6.10 | $5.98 | $6.08 | $5.94 | 6,846,710 |
| 2020-09-10 | $6.17 | $6.23 | $6.01 | $6.03 | $5.90 | 9,318,900 |
| 2020-09-09 | $6.24 | $6.28 | $6.11 | $6.14 | $6.00 | 12,021,630 |
| 2020-09-08 | $6.35 | $6.37 | $6.19 | $6.31 | $6.17 | 12,097,500 |
| 2020-09-07 | $6.59 | $6.66 | $6.30 | $6.32 | $6.18 | 16,613,200 |
| 2020-09-04 | $6.70 | $6.76 | $6.58 | $6.65 | $6.50 | 11,924,260 |
| 2020-09-03 | $6.82 | $6.95 | $6.76 | $6.82 | $6.67 | 10,542,730 |
| 2020-09-02 | $6.80 | $6.84 | $6.70 | $6.78 | $6.63 | 11,408,930 |
| 2020-09-01 | $7.16 | $7.20 | $7.00 | $7.10 | $6.65 | 12,133,530 |
| 2020-08-31 | $7.16 | $7.24 | $7.15 | $7.16 | $6.70 | 11,170,220 |
| 2020-08-28 | $7.06 | $7.16 | $6.99 | $7.13 | $6.68 | 10,185,400 |
| 2020-08-27 | $6.98 | $7.02 | $6.90 | $6.98 | $6.54 | 8,045,620 |
| 2020-08-26 | $7.07 | $7.15 | $6.87 | $6.87 | $6.43 | 12,625,130 |
| 2020-08-25 | $7.25 | $7.27 | $7.05 | $7.10 | $6.65 | 7,710,400 |
| 2020-08-24 | $7.22 | $7.29 | $7.16 | $7.21 | $6.75 | 6,415,020 |
| 2020-08-21 | $7.04 | $7.27 | $7.04 | $7.22 | $6.76 | 11,347,820 |
| 2020-08-20 | $7.06 | $7.08 | $7.00 | $7.02 | $6.57 | 7,641,100 |
| 2020-08-19 | $7.22 | $7.27 | $7.09 | $7.11 | $6.66 | 10,285,380 |
| 2020-08-18 | $7.18 | $7.26 | $7.13 | $7.26 | $6.80 | 13,209,610 |
| 2020-08-17 | $7.13 | $7.25 | $7.07 | $7.21 | $6.75 | 11,297,630 |
| 2020-08-14 | $7.00 | $7.14 | $6.93 | $7.13 | $6.68 | 9,953,110 |
| 2020-08-13 | $7.05 | $7.09 | $6.99 | $7.02 | $6.57 | 10,020,490 |
| 2020-08-12 | $7.23 | $7.25 | $6.91 | $7.05 | $6.60 | 20,844,760 |
| 2020-08-11 | $7.44 | $7.44 | $7.20 | $7.21 | $6.75 | 16,357,400 |
| 2020-08-10 | $7.35 | $7.45 | $7.31 | $7.39 | $6.92 | 12,745,400 |
| 2020-08-07 | $7.61 | $7.63 | $7.33 | $7.40 | $6.93 | 19,212,270 |
| 2020-08-06 | $7.65 | $7.74 | $7.44 | $7.61 | $7.13 | 22,289,880 |
| 2020-08-05 | $7.55 | $7.75 | $7.47 | $7.65 | $7.16 | 22,271,900 |
| 2020-08-04 | $7.83 | $7.86 | $7.55 | $7.57 | $7.09 | 35,141,130 |
| 2020-08-03 | $7.85 | $8.00 | $7.72 | $7.83 | $7.33 | 41,608,960 |
| 2020-07-31 | $7.70 | $7.95 | $7.62 | $7.83 | $7.33 | 58,146,830 |
| 2020-07-30 | $7.44 | $7.91 | $7.28 | $7.88 | $7.38 | 87,935,930 |
| 2020-07-29 | $6.98 | $7.22 | $6.82 | $7.19 | $6.73 | 25,240,400 |
| 2020-07-28 | $7.17 | $7.25 | $6.89 | $6.95 | $6.51 | 27,058,950 |
| 2020-07-27 | $6.99 | $7.37 | $6.93 | $7.14 | $6.68 | 31,684,290 |
| 2020-07-24 | $7.37 | $7.51 | $6.80 | $6.86 | $6.42 | 41,211,800 |
| 2020-07-23 | $7.08 | $7.64 | $7.01 | $7.43 | $6.96 | 53,776,640 |
| 2020-07-22 | $7.13 | $7.20 | $6.99 | $7.01 | $6.56 | 23,415,990 |
| 2020-07-21 | $6.87 | $7.14 | $6.84 | $7.13 | $6.68 | 22,013,280 |
| 2020-07-20 | $6.68 | $6.89 | $6.62 | $6.87 | $6.43 | 17,232,140 |
| 2020-07-17 | $6.62 | $6.72 | $6.48 | $6.60 | $6.18 | 19,137,610 |
| 2020-07-16 | $7.12 | $7.12 | $6.53 | $6.61 | $6.19 | 35,748,990 |
| 2020-07-15 | $7.46 | $7.48 | $7.03 | $7.07 | $6.62 | 37,136,800 |
| 2020-07-14 | $7.20 | $7.66 | $7.12 | $7.48 | $7.00 | 51,527,870 |
| 2020-07-13 | $6.91 | $7.24 | $6.89 | $7.15 | $6.69 | 33,339,630 |
| 2020-07-10 | $7.15 | $7.18 | $6.93 | $6.95 | $6.51 | 32,917,020 |
| 2020-07-09 | $6.93 | $7.26 | $6.86 | $7.15 | $6.69 | 48,471,650 |
| 2020-07-08 | $6.85 | $6.99 | $6.79 | $6.94 | $6.50 | 25,307,380 |
| 2020-07-07 | $6.99 | $6.99 | $6.83 | $6.84 | $6.40 | 30,944,310 |
| 2020-07-06 | $6.75 | $7.04 | $6.71 | $6.94 | $6.50 | 37,766,830 |
| 2020-07-03 | $6.77 | $6.85 | $6.67 | $6.75 | $6.32 | 26,568,040 |
| 2020-07-02 | $6.80 | $6.88 | $6.70 | $6.80 | $6.37 | 24,296,170 |
| 2020-07-01 | $6.96 | $7.04 | $6.70 | $6.80 | $6.37 | 28,346,450 |
| 2020-06-30 | $6.86 | $7.13 | $6.83 | $6.95 | $6.51 | 32,470,050 |
| 2020-06-29 | $6.64 | $7.04 | $6.48 | $6.95 | $6.51 | 44,166,640 |
| 2020-06-26 | $6.62 | $6.62 | $6.62 | $6.62 | $6.20 | 0 |
| 2020-06-25 | $6.62 | $6.62 | $6.62 | $6.62 | $6.20 | 0 |
| 2020-06-24 | $6.52 | $6.83 | $6.43 | $6.62 | $6.20 | 34,166,150 |
| 2020-06-23 | $6.28 | $6.54 | $6.25 | $6.50 | $6.09 | 27,643,170 |
| 2020-06-22 | $6.30 | $6.38 | $6.20 | $6.28 | $5.88 | 21,413,960 |
| 2020-06-19 | $6.45 | $6.48 | $6.25 | $6.28 | $5.88 | 26,746,670 |
| 2020-06-18 | $6.52 | $6.66 | $6.37 | $6.48 | $6.07 | 30,700,620 |
| 2020-06-17 | $6.32 | $6.79 | $6.32 | $6.60 | $6.18 | 47,714,310 |
| 2020-06-16 | $6.48 | $6.48 | $6.27 | $6.40 | $5.99 | 39,290,440 |
| 2020-06-15 | $5.95 | $6.53 | $5.95 | $6.53 | $6.11 | 69,726,090 |
| 2020-06-12 | $5.75 | $5.98 | $5.75 | $5.94 | $5.56 | 20,587,440 |
| 2020-06-11 | $5.90 | $6.13 | $5.83 | $5.87 | $5.50 | 27,867,920 |
| 2020-06-10 | $5.63 | $5.94 | $5.63 | $5.91 | $5.53 | 31,006,250 |
| 2020-06-09 | $5.54 | $5.68 | $5.50 | $5.66 | $5.30 | 11,320,020 |
| 2020-06-08 | $5.62 | $5.67 | $5.54 | $5.56 | $5.21 | 11,724,090 |
| 2020-06-05 | $5.62 | $5.64 | $5.53 | $5.59 | $5.23 | 8,406,680 |
| 2020-06-04 | $5.53 | $5.64 | $5.52 | $5.59 | $5.23 | 10,677,280 |
| 2020-06-03 | $5.72 | $5.73 | $5.53 | $5.54 | $5.19 | 23,242,160 |
| 2020-06-02 | $6.08 | $6.08 | $5.95 | $5.97 | $5.31 | 18,915,700 |
| 2020-06-01 | $5.94 | $6.10 | $5.90 | $6.08 | $5.41 | 23,460,870 |
| 2020-05-29 | $5.81 | $6.00 | $5.77 | $5.93 | $5.28 | 20,057,990 |
| 2020-05-28 | $5.81 | $5.93 | $5.73 | $5.82 | $5.18 | 19,447,400 |
| 2020-05-27 | $5.79 | $5.90 | $5.73 | $5.77 | $5.13 | 18,210,280 |
| 2020-05-26 | $5.80 | $5.85 | $5.71 | $5.82 | $5.18 | 25,070,720 |
| 2020-05-25 | $5.47 | $5.83 | $5.44 | $5.78 | $5.14 | 27,650,280 |
| 2020-05-22 | $5.60 | $5.61 | $5.44 | $5.46 | $4.86 | 9,983,870 |
| 2020-05-21 | $5.56 | $5.66 | $5.51 | $5.61 | $4.99 | 8,854,890 |
| 2020-05-20 | $5.60 | $5.60 | $5.47 | $5.54 | $4.93 | 11,119,740 |
| 2020-05-19 | $5.65 | $5.75 | $5.57 | $5.60 | $4.98 | 10,543,660 |
| 2020-05-18 | $5.54 | $5.64 | $5.48 | $5.64 | $5.02 | 10,692,580 |
| 2020-05-15 | $5.58 | $5.60 | $5.51 | $5.54 | $4.93 | 10,052,020 |
| 2020-05-14 | $5.66 | $5.68 | $5.53 | $5.59 | $4.97 | 15,408,600 |
| 2020-05-13 | $5.69 | $5.77 | $5.64 | $5.69 | $5.06 | 14,654,080 |
| 2020-05-12 | $5.67 | $5.71 | $5.60 | $5.65 | $5.03 | 13,218,750 |
| 2020-05-11 | $5.54 | $5.82 | $5.53 | $5.67 | $5.04 | 24,448,280 |
| 2020-05-08 | $5.59 | $5.62 | $5.46 | $5.51 | $4.90 | 17,315,140 |
| 2020-05-07 | $5.61 | $5.63 | $5.54 | $5.59 | $4.97 | 13,352,740 |
| 2020-05-06 | $5.47 | $5.63 | $5.44 | $5.58 | $4.96 | 18,242,660 |
| 2020-05-05 | $5.48 | $5.48 | $5.48 | $5.48 | $4.88 | 0 |
| 2020-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $4.88 | 0 |
| 2020-05-01 | $5.48 | $5.48 | $5.48 | $5.48 | $4.88 | 0 |
| 2020-04-30 | $5.54 | $5.58 | $5.43 | $5.48 | $4.88 | 13,579,500 |
| 2020-04-29 | $5.26 | $5.56 | $5.21 | $5.49 | $4.88 | 25,699,030 |
| 2020-04-28 | $5.21 | $5.32 | $5.11 | $5.26 | $4.68 | 15,333,540 |
| 2020-04-27 | $5.20 | $5.23 | $5.09 | $5.15 | $4.58 | 7,228,600 |
| 2020-04-24 | $5.37 | $5.38 | $5.18 | $5.21 | $4.64 | 12,314,300 |
| 2020-04-23 | $5.44 | $5.58 | $5.37 | $5.37 | $4.78 | 13,877,380 |
| 2020-04-22 | $5.42 | $5.47 | $5.36 | $5.46 | $4.86 | 14,106,850 |
| 2020-04-21 | $5.31 | $5.58 | $5.28 | $5.54 | $4.93 | 22,106,660 |
| 2020-04-20 | $5.34 | $5.41 | $5.31 | $5.35 | $4.76 | 10,731,730 |
| 2020-04-17 | $5.48 | $5.48 | $5.31 | $5.33 | $4.74 | 15,126,460 |
| 2020-04-16 | $5.40 | $5.52 | $5.36 | $5.44 | $4.84 | 24,329,670 |
| 2020-04-15 | $5.40 | $5.65 | $5.36 | $5.54 | $4.93 | 36,987,810 |
| 2020-04-14 | $5.19 | $5.35 | $5.13 | $5.30 | $4.72 | 13,512,880 |
| 2020-04-13 | $5.12 | $5.28 | $5.10 | $5.18 | $4.61 | 11,075,750 |
| 2020-04-10 | $5.21 | $5.28 | $5.08 | $5.13 | $4.56 | 12,677,590 |
| 2020-04-09 | $5.14 | $5.20 | $5.13 | $5.19 | $4.62 | 10,507,730 |
| 2020-04-08 | $5.05 | $5.18 | $5.01 | $5.14 | $4.57 | 11,893,210 |
| 2020-04-07 | $5.00 | $5.07 | $4.97 | $5.05 | $4.49 | 10,971,170 |
| 2020-04-06 | $4.93 | $4.93 | $4.93 | $4.93 | $4.39 | 0 |
| 2020-04-03 | $4.91 | $4.99 | $4.89 | $4.93 | $4.39 | 7,225,890 |
| 2020-04-02 | $4.85 | $4.93 | $4.83 | $4.93 | $4.39 | 5,029,830 |
| 2020-04-01 | $4.91 | $4.94 | $4.87 | $4.88 | $4.34 | 5,335,000 |
| 2020-03-31 | $4.95 | $4.95 | $4.88 | $4.91 | $4.37 | 6,031,000 |
| 2020-03-30 | $5.01 | $5.01 | $4.89 | $4.91 | $4.37 | 9,410,900 |
| 2020-03-27 | $5.16 | $5.19 | $5.02 | $5.03 | $4.48 | 10,180,190 |
| 2020-03-26 | $5.09 | $5.20 | $5.06 | $5.14 | $4.57 | 13,981,890 |
| 2020-03-25 | $5.06 | $5.12 | $5.00 | $5.07 | $4.51 | 11,908,020 |
| 2020-03-24 | $4.93 | $4.99 | $4.86 | $4.98 | $4.43 | 8,406,350 |
| 2020-03-23 | $4.97 | $5.00 | $4.85 | $4.89 | $4.35 | 11,297,000 |
| 2020-03-20 | $5.03 | $5.07 | $4.96 | $5.06 | $4.50 | 11,845,660 |
| 2020-03-19 | $5.09 | $5.12 | $4.90 | $5.00 | $4.45 | 16,753,300 |
| 2020-03-18 | $5.27 | $5.34 | $5.11 | $5.11 | $4.55 | 15,717,700 |
| 2020-03-17 | $5.56 | $5.63 | $5.15 | $5.28 | $4.70 | 26,431,070 |
| 2020-03-16 | $5.80 | $5.88 | $5.51 | $5.56 | $4.95 | 38,149,260 |
| 2020-03-13 | $5.45 | $5.56 | $5.33 | $5.53 | $4.92 | 24,684,400 |
| 2020-03-12 | $5.33 | $5.64 | $5.30 | $5.60 | $4.98 | 34,972,560 |
| 2020-03-11 | $5.41 | $5.44 | $5.34 | $5.34 | $4.75 | 10,829,680 |
| 2020-03-10 | $5.39 | $5.42 | $5.21 | $5.42 | $4.82 | 15,737,730 |
| 2020-03-09 | $5.38 | $5.53 | $5.35 | $5.46 | $4.86 | 18,490,160 |
| 2020-03-06 | $5.35 | $5.45 | $5.33 | $5.41 | $4.81 | 12,159,740 |
| 2020-03-05 | $5.37 | $5.41 | $5.33 | $5.39 | $4.80 | 11,785,950 |
| 2020-03-04 | $5.31 | $5.35 | $5.27 | $5.32 | $4.73 | 9,598,430 |
| 2020-03-03 | $5.40 | $5.45 | $5.34 | $5.38 | $4.79 | 11,276,720 |
| 2020-03-02 | $5.27 | $5.38 | $5.27 | $5.36 | $4.77 | 8,827,690 |
| 2020-02-28 | $5.46 | $5.52 | $5.24 | $5.25 | $4.67 | 15,921,450 |
| 2020-02-27 | $5.57 | $5.61 | $5.50 | $5.55 | $4.94 | 11,932,560 |
| 2020-02-26 | $5.60 | $5.66 | $5.48 | $5.49 | $4.88 | 16,414,980 |
| 2020-02-25 | $5.47 | $5.73 | $5.42 | $5.66 | $5.04 | 23,401,670 |
| 2020-02-24 | $5.52 | $5.65 | $5.45 | $5.58 | $4.96 | 14,886,520 |
| 2020-02-21 | $5.50 | $5.55 | $5.48 | $5.52 | $4.91 | 13,713,500 |
| 2020-02-20 | $5.49 | $5.52 | $5.39 | $5.51 | $4.90 | 12,202,850 |
| 2020-02-19 | $5.67 | $5.67 | $5.47 | $5.47 | $4.87 | 15,813,350 |
| 2020-02-18 | $5.50 | $5.66 | $5.47 | $5.66 | $5.04 | 18,255,550 |
| 2020-02-17 | $5.35 | $5.48 | $5.35 | $5.46 | $4.86 | 15,295,280 |
| 2020-02-14 | $5.46 | $5.54 | $5.34 | $5.35 | $4.76 | 14,287,500 |
| 2020-02-13 | $5.65 | $5.68 | $5.41 | $5.47 | $4.87 | 16,903,700 |
| 2020-02-12 | $5.63 | $5.71 | $5.58 | $5.65 | $5.03 | 12,999,250 |
| 2020-02-11 | $5.63 | $5.71 | $5.50 | $5.68 | $5.05 | 18,358,480 |
| 2020-02-10 | $5.76 | $5.81 | $5.48 | $5.63 | $5.01 | 31,785,330 |
| 2020-02-07 | $6.10 | $6.23 | $5.80 | $5.85 | $5.20 | 41,971,440 |
| 2020-02-06 | $6.00 | $6.48 | $5.95 | $6.13 | $5.45 | 52,846,520 |
| 2020-02-05 | $5.79 | $6.15 | $5.66 | $6.11 | $5.44 | 51,844,380 |
| 2020-02-04 | $5.72 | $5.87 | $5.35 | $5.80 | $5.16 | 47,407,490 |
| 2020-02-03 | $5.60 | $5.88 | $4.93 | $5.67 | $5.04 | 58,513,270 |
| 2020-01-31 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2020-01-30 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2020-01-29 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2020-01-28 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2020-01-27 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2020-01-24 | $5.39 | $5.39 | $5.39 | $5.39 | $4.80 | 0 |
| 2020-01-23 | $5.38 | $5.49 | $5.20 | $5.39 | $4.80 | 19,672,780 |
| 2020-01-22 | $5.61 | $5.65 | $5.29 | $5.34 | $4.75 | 22,998,580 |
| 2020-01-21 | $5.33 | $5.65 | $5.31 | $5.54 | $4.93 | 35,691,870 |
| 2020-01-20 | $5.17 | $5.33 | $5.16 | $5.25 | $4.67 | 13,888,090 |
| 2020-01-17 | $5.04 | $5.15 | $5.01 | $5.14 | $4.57 | 11,620,320 |
| 2020-01-16 | $5.08 | $5.08 | $5.01 | $5.02 | $4.47 | 6,128,600 |
| 2020-01-15 | $5.10 | $5.12 | $5.04 | $5.06 | $4.50 | 7,350,900 |
| 2020-01-14 | $5.11 | $5.17 | $5.08 | $5.12 | $4.56 | 7,559,130 |
| 2020-01-13 | $5.14 | $5.14 | $5.03 | $5.09 | $4.53 | 9,716,240 |
| 2020-01-10 | $5.18 | $5.18 | $5.10 | $5.14 | $4.57 | 7,136,700 |
| 2020-01-09 | $5.22 | $5.26 | $5.11 | $5.16 | $4.59 | 10,564,720 |
| 2020-01-08 | $5.12 | $5.21 | $5.07 | $5.12 | $4.56 | 12,496,950 |
| 2020-01-07 | $5.05 | $5.16 | $5.03 | $5.15 | $4.58 | 16,623,210 |
| 2020-01-06 | $5.00 | $5.07 | $4.97 | $5.01 | $4.46 | 10,356,350 |
| 2020-01-03 | $5.03 | $5.04 | $4.98 | $5.02 | $4.47 | 8,580,640 |
| 2020-01-02 | $4.97 | $5.05 | $4.93 | $5.04 | $4.48 | 15,644,040 |
| 2020-01-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.43 | 0 |
| 2019-12-31 | $4.84 | $5.11 | $4.82 | $4.98 | $4.43 | 22,978,060 |
| 2019-12-30 | $4.80 | $4.83 | $4.74 | $4.82 | $4.29 | 5,413,480 |
| 2019-12-27 | $4.85 | $4.88 | $4.79 | $4.81 | $4.28 | 5,323,500 |
| 2019-12-26 | $4.78 | $4.84 | $4.78 | $4.84 | $4.31 | 4,218,930 |
| 2019-12-25 | $4.82 | $4.82 | $4.77 | $4.80 | $4.27 | 4,347,800 |
| 2019-12-24 | $4.77 | $4.81 | $4.76 | $4.81 | $4.28 | 4,363,510 |
| 2019-12-23 | $4.87 | $4.91 | $4.76 | $4.77 | $4.24 | 5,931,930 |
| 2019-12-20 | $4.94 | $4.95 | $4.86 | $4.86 | $4.32 | 5,522,300 |
| 2019-12-19 | $4.85 | $4.95 | $4.85 | $4.94 | $4.40 | 7,506,740 |
| 2019-12-18 | $4.86 | $4.89 | $4.83 | $4.85 | $4.32 | 5,712,370 |
| 2019-12-17 | $4.78 | $4.87 | $4.78 | $4.86 | $4.32 | 7,475,990 |
| 2019-12-16 | $4.74 | $4.79 | $4.71 | $4.78 | $4.25 | 5,963,010 |
| 2019-12-13 | $4.69 | $4.74 | $4.68 | $4.73 | $4.21 | 4,576,660 |
| 2019-12-12 | $4.70 | $4.72 | $4.66 | $4.67 | $4.15 | 3,571,340 |
| 2019-12-11 | $4.74 | $4.75 | $4.69 | $4.70 | $4.18 | 3,345,300 |
| 2019-12-10 | $4.74 | $4.76 | $4.71 | $4.74 | $4.22 | 4,531,930 |
| 2019-12-09 | $4.75 | $4.76 | $4.73 | $4.74 | $4.22 | 4,232,400 |
| 2019-12-06 | $4.73 | $4.76 | $4.72 | $4.75 | $4.23 | 3,333,330 |
| 2019-12-05 | $4.69 | $4.75 | $4.68 | $4.74 | $4.22 | 4,327,730 |
| 2019-12-04 | $4.68 | $4.69 | $4.66 | $4.68 | $4.16 | 2,471,270 |
| 2019-12-03 | $4.67 | $4.70 | $4.64 | $4.70 | $4.18 | 3,051,200 |
| 2019-12-02 | $4.69 | $4.72 | $4.67 | $4.69 | $4.17 | 3,307,400 |
| 2019-11-29 | $4.66 | $4.71 | $4.66 | $4.70 | $4.18 | 2,675,090 |
| 2019-11-28 | $4.73 | $4.73 | $4.67 | $4.68 | $4.16 | 3,382,400 |
| 2019-11-27 | $4.71 | $4.73 | $4.69 | $4.70 | $4.18 | 3,400,200 |
| 2019-11-26 | $4.75 | $4.76 | $4.72 | $4.73 | $4.21 | 2,741,220 |
| 2019-11-25 | $4.73 | $4.77 | $4.68 | $4.76 | $4.23 | 3,352,120 |
| 2019-11-22 | $4.79 | $4.83 | $4.70 | $4.73 | $4.21 | 5,285,000 |
| 2019-11-21 | $4.74 | $4.79 | $4.73 | $4.78 | $4.25 | 3,545,400 |
| 2019-11-20 | $4.79 | $4.82 | $4.75 | $4.76 | $4.23 | 3,593,000 |
| 2019-11-19 | $4.75 | $4.81 | $4.71 | $4.80 | $4.27 | 5,497,300 |
| 2019-11-18 | $4.71 | $4.74 | $4.68 | $4.72 | $4.20 | 3,907,820 |
| 2019-11-15 | $4.77 | $4.77 | $4.70 | $4.70 | $4.18 | 3,081,700 |
| 2019-11-14 | $4.74 | $4.79 | $4.73 | $4.77 | $4.24 | 2,680,830 |
| 2019-11-13 | $4.76 | $4.79 | $4.73 | $4.74 | $4.22 | 2,790,200 |
| 2019-11-12 | $4.76 | $4.79 | $4.69 | $4.78 | $4.25 | 4,456,610 |
| 2019-11-11 | $4.94 | $4.94 | $4.73 | $4.76 | $4.23 | 9,253,300 |
| 2019-11-08 | $4.98 | $5.06 | $4.94 | $4.96 | $4.41 | 6,744,800 |
| 2019-11-07 | $4.88 | $4.98 | $4.87 | $4.98 | $4.43 | 7,063,100 |
| 2019-11-06 | $4.94 | $4.95 | $4.85 | $4.88 | $4.34 | 3,897,180 |
| 2019-11-05 | $4.94 | $4.96 | $4.88 | $4.93 | $4.39 | 4,677,500 |
| 2019-11-04 | $4.89 | $4.98 | $4.88 | $4.92 | $4.38 | 6,294,070 |
| 2019-11-01 | $4.82 | $4.90 | $4.80 | $4.89 | $4.35 | 4,702,100 |
| 2019-10-31 | $4.86 | $4.92 | $4.81 | $4.82 | $4.29 | 6,642,800 |
| 2019-10-30 | $4.90 | $4.90 | $4.79 | $4.83 | $4.30 | 5,361,250 |
| 2019-10-29 | $5.00 | $5.02 | $4.90 | $4.91 | $4.37 | 6,112,500 |
| 2019-10-28 | $4.95 | $5.04 | $4.92 | $5.02 | $4.47 | 8,891,860 |
| 2019-10-25 | $4.89 | $4.96 | $4.80 | $4.93 | $4.39 | 6,294,970 |
| 2019-10-24 | $4.92 | $4.96 | $4.83 | $4.89 | $4.35 | 6,601,710 |
| 2019-10-23 | $4.91 | $5.10 | $4.88 | $4.95 | $4.40 | 13,352,660 |
| 2019-10-22 | $4.71 | $4.89 | $4.71 | $4.88 | $4.34 | 7,939,530 |
| 2019-10-21 | $4.76 | $4.77 | $4.68 | $4.73 | $4.21 | 4,544,860 |
| 2019-10-18 | $4.84 | $4.86 | $4.73 | $4.79 | $4.26 | 5,072,300 |
| 2019-10-17 | $4.86 | $4.86 | $4.80 | $4.84 | $4.31 | 2,915,700 |
| 2019-10-16 | $4.88 | $4.91 | $4.83 | $4.86 | $4.32 | 3,875,190 |
| 2019-10-15 | $4.93 | $4.94 | $4.84 | $4.87 | $4.33 | 4,683,490 |
| 2019-10-14 | $4.93 | $4.99 | $4.91 | $4.95 | $4.40 | 6,077,680 |
| 2019-10-11 | $4.90 | $4.92 | $4.86 | $4.89 | $4.35 | 4,194,990 |
| 2019-10-10 | $4.86 | $4.92 | $4.84 | $4.91 | $4.37 | 5,255,260 |
| 2019-10-09 | $4.83 | $4.86 | $4.79 | $4.86 | $4.32 | 4,250,310 |
| 2019-10-08 | $4.77 | $4.88 | $4.75 | $4.85 | $4.32 | 6,269,030 |
| 2019-10-07 | $4.75 | $4.75 | $4.75 | $4.75 | $4.23 | 0 |
| 2019-10-04 | $4.75 | $4.75 | $4.75 | $4.75 | $4.23 | 0 |
| 2019-10-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.23 | 0 |
| 2019-10-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.23 | 0 |
| 2019-10-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.23 | 0 |
| 2019-09-30 | $4.82 | $4.83 | $4.72 | $4.75 | $4.23 | 5,160,880 |
| 2019-09-27 | $4.77 | $4.84 | $4.74 | $4.82 | $4.29 | 4,469,730 |
| 2019-09-26 | $4.84 | $4.87 | $4.74 | $4.75 | $4.23 | 7,058,940 |
| 2019-09-25 | $4.94 | $4.96 | $4.80 | $4.82 | $4.29 | 10,010,850 |
| 2019-09-24 | $5.06 | $5.06 | $4.98 | $5.00 | $4.45 | 5,791,640 |
| 2019-09-23 | $5.07 | $5.08 | $4.93 | $4.99 | $4.44 | 7,054,430 |
| 2019-09-20 | $5.12 | $5.13 | $5.07 | $5.09 | $4.53 | 5,064,090 |
| 2019-09-19 | $5.10 | $5.13 | $5.06 | $5.13 | $4.56 | 4,278,970 |
| 2019-09-18 | $5.11 | $5.13 | $5.07 | $5.09 | $4.53 | 3,969,260 |
| 2019-09-17 | $5.28 | $5.28 | $5.06 | $5.11 | $4.55 | 9,081,240 |
| 2019-09-16 | $5.25 | $5.29 | $5.23 | $5.28 | $4.70 | 7,327,520 |
| 2019-09-13 | $5.24 | $5.24 | $5.24 | $5.24 | $4.66 | 0 |
| 2019-09-12 | $5.25 | $5.26 | $5.19 | $5.24 | $4.66 | 5,712,540 |
| 2019-09-11 | $5.31 | $5.33 | $5.23 | $5.24 | $4.66 | 7,616,380 |
| 2019-09-10 | $5.27 | $5.34 | $5.19 | $5.30 | $4.72 | 11,932,020 |
| 2019-09-09 | $5.23 | $5.25 | $5.18 | $5.25 | $4.67 | 8,260,340 |
| 2019-09-06 | $5.17 | $5.21 | $5.11 | $5.18 | $4.61 | 8,961,240 |
| 2019-09-05 | $5.08 | $5.19 | $5.08 | $5.16 | $4.59 | 11,460,180 |
| 2019-09-04 | $5.08 | $5.10 | $5.04 | $5.09 | $4.53 | 6,442,430 |
| 2019-09-03 | $5.14 | $5.14 | $5.05 | $5.09 | $4.53 | 4,990,070 |
| 2019-09-02 | $4.96 | $5.11 | $4.95 | $5.09 | $4.53 | 5,494,730 |
| 2019-08-30 | $5.14 | $5.14 | $4.93 | $4.96 | $4.41 | 9,834,050 |
| 2019-08-29 | $5.13 | $5.15 | $5.08 | $5.09 | $4.53 | 7,560,030 |
| 2019-08-28 | $5.20 | $5.22 | $5.10 | $5.13 | $4.56 | 7,873,100 |
| 2019-08-27 | $5.16 | $5.30 | $5.12 | $5.23 | $4.65 | 15,613,930 |
| 2019-08-26 | $5.16 | $5.26 | $5.09 | $5.14 | $4.57 | 16,510,200 |
| 2019-08-23 | $5.14 | $5.45 | $5.13 | $5.29 | $4.71 | 23,433,680 |
| 2019-08-22 | $5.09 | $5.17 | $5.03 | $5.15 | $4.58 | 9,297,870 |
| 2019-08-21 | $5.05 | $5.14 | $5.00 | $5.07 | $4.51 | 7,704,090 |
| 2019-08-20 | $5.10 | $5.11 | $5.00 | $5.03 | $4.48 | 7,575,670 |
| 2019-08-19 | $4.95 | $5.06 | $4.90 | $5.04 | $4.48 | 7,877,330 |
| 2019-08-16 | $4.86 | $5.05 | $4.85 | $4.92 | $4.38 | 8,796,020 |
| 2019-08-15 | $4.65 | $4.90 | $4.63 | $4.90 | $4.36 | 7,822,760 |
| 2019-08-14 | $4.74 | $4.79 | $4.73 | $4.78 | $4.25 | 5,239,820 |
| 2019-08-13 | $4.68 | $4.72 | $4.65 | $4.71 | $4.19 | 3,473,770 |
| 2019-08-12 | $4.61 | $4.72 | $4.58 | $4.72 | $4.20 | 4,606,410 |
| 2019-08-09 | $4.65 | $4.68 | $4.60 | $4.62 | $4.11 | 3,244,000 |
| 2019-08-08 | $4.63 | $4.66 | $4.60 | $4.63 | $4.12 | 3,195,000 |
| 2019-08-07 | $4.64 | $4.67 | $4.60 | $4.60 | $4.09 | 4,256,460 |
| 2019-08-06 | $4.72 | $4.77 | $4.55 | $4.63 | $4.12 | 9,378,550 |
| 2019-08-05 | $4.89 | $4.92 | $4.80 | $4.81 | $4.28 | 5,718,180 |
| 2019-08-02 | $4.90 | $5.01 | $4.85 | $4.88 | $4.34 | 6,627,570 |
| 2019-08-01 | $4.85 | $5.05 | $4.85 | $4.97 | $4.42 | 7,601,690 |
| 2019-07-31 | $4.99 | $4.99 | $4.91 | $4.92 | $4.38 | 4,101,600 |
| 2019-07-30 | $4.95 | $5.01 | $4.93 | $4.97 | $4.42 | 5,011,010 |
| 2019-07-29 | $4.93 | $4.98 | $4.92 | $4.95 | $4.40 | 3,622,000 |
| 2019-07-26 | $4.94 | $4.97 | $4.92 | $4.95 | $4.40 | 3,452,080 |
| 2019-07-25 | $4.98 | $4.98 | $4.93 | $4.96 | $4.41 | 3,870,640 |
| 2019-07-24 | $4.92 | $5.01 | $4.92 | $4.96 | $4.41 | 4,694,620 |
| 2019-07-23 | $4.92 | $5.05 | $4.90 | $4.93 | $4.39 | 5,725,500 |
| 2019-07-22 | $5.07 | $5.11 | $4.93 | $4.96 | $4.41 | 7,058,760 |
| 2019-07-19 | $5.07 | $5.21 | $5.07 | $5.11 | $4.55 | 4,262,980 |
| 2019-07-18 | $5.20 | $5.20 | $5.07 | $5.07 | $4.51 | 5,125,300 |
| 2019-07-17 | $5.25 | $5.25 | $5.18 | $5.21 | $4.64 | 4,132,730 |
| 2019-07-16 | $5.21 | $5.27 | $5.19 | $5.25 | $4.67 | 5,627,960 |
| 2019-07-15 | $5.14 | $5.24 | $5.08 | $5.20 | $4.63 | 5,576,120 |
| 2019-07-12 | $5.07 | $5.21 | $5.06 | $5.17 | $4.60 | 7,292,350 |
| 2019-07-11 | $5.09 | $5.18 | $5.03 | $5.07 | $4.51 | 6,926,230 |
| 2019-07-10 | $5.11 | $5.14 | $5.05 | $5.09 | $4.53 | 5,338,400 |
| 2019-07-09 | $5.12 | $5.15 | $5.06 | $5.11 | $4.55 | 4,142,520 |
| 2019-07-08 | $5.34 | $5.34 | $5.05 | $5.10 | $4.54 | 12,910,240 |
| 2019-07-05 | $5.31 | $5.36 | $5.26 | $5.36 | $4.77 | 6,005,000 |
| 2019-07-04 | $5.34 | $5.41 | $5.24 | $5.31 | $4.72 | 6,036,950 |
| 2019-07-03 | $5.41 | $5.42 | $5.31 | $5.35 | $4.76 | 7,742,190 |
| 2019-07-02 | $5.38 | $5.45 | $5.35 | $5.40 | $4.80 | 8,222,050 |
| 2019-07-01 | $5.35 | $5.48 | $5.31 | $5.43 | $4.83 | 11,710,520 |
| 2019-06-28 | $5.32 | $5.35 | $5.23 | $5.25 | $4.67 | 8,209,130 |
| 2019-06-27 | $5.26 | $5.37 | $5.23 | $5.32 | $4.73 | 9,563,920 |
| 2019-06-26 | $5.25 | $5.30 | $5.20 | $5.22 | $4.64 | 6,414,110 |
| 2019-06-25 | $5.31 | $5.31 | $5.17 | $5.25 | $4.67 | 12,276,870 |
| 2019-06-24 | $5.30 | $5.35 | $5.22 | $5.29 | $4.71 | 8,992,890 |
| 2019-06-21 | $5.18 | $5.34 | $5.18 | $5.31 | $4.72 | 13,399,940 |
| 2019-06-20 | $5.05 | $5.17 | $5.01 | $5.16 | $4.59 | 13,976,850 |
| 2019-06-19 | $5.08 | $5.12 | $5.04 | $5.05 | $4.49 | 12,227,760 |
| 2019-06-18 | $5.01 | $5.07 | $4.96 | $4.99 | $4.44 | 10,544,910 |
| 2019-06-17 | $5.07 | $5.12 | $4.97 | $5.00 | $4.45 | 16,512,000 |
| 2019-06-14 | $5.13 | $5.15 | $4.96 | $5.09 | $4.53 | 12,822,060 |
| 2019-06-13 | $4.99 | $5.16 | $4.95 | $5.13 | $4.56 | 15,876,010 |
| 2019-06-12 | $5.05 | $5.15 | $4.94 | $4.99 | $4.44 | 18,759,260 |
| 2019-06-11 | $5.01 | $5.20 | $4.99 | $5.18 | $4.61 | 11,119,490 |
| 2019-06-10 | $4.80 | $4.98 | $4.79 | $4.97 | $4.42 | 12,444,270 |
| 2019-06-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.26 | 0 |
| 2019-06-06 | $5.04 | $5.04 | $4.77 | $4.79 | $4.26 | 16,025,710 |
| 2019-06-05 | $5.13 | $5.15 | $5.00 | $5.01 | $4.46 | 9,751,980 |
| 2019-06-04 | $5.11 | $5.22 | $5.04 | $5.09 | $4.53 | 9,188,010 |
| 2019-06-03 | $5.36 | $5.39 | $5.08 | $5.11 | $4.55 | 13,559,050 |
| 2019-05-31 | $5.39 | $5.45 | $5.34 | $5.36 | $4.77 | 8,632,010 |
| 2019-05-30 | $5.50 | $5.51 | $5.26 | $5.36 | $4.77 | 11,939,260 |
| 2019-05-29 | $5.58 | $5.58 | $5.49 | $5.51 | $4.90 | 9,854,360 |
| 2019-05-28 | $5.63 | $5.69 | $5.57 | $5.60 | $4.98 | 8,068,720 |
| 2019-05-27 | $5.50 | $5.66 | $5.46 | $5.60 | $4.98 | 11,880,140 |
| 2019-05-24 | $5.49 | $5.57 | $5.47 | $5.47 | $4.87 | 6,282,520 |
| 2019-05-23 | $5.69 | $5.70 | $5.48 | $5.51 | $4.90 | 10,261,010 |
| 2019-05-22 | $5.74 | $5.76 | $5.63 | $5.65 | $5.03 | 7,429,980 |
| 2019-05-21 | $5.65 | $5.84 | $5.60 | $5.77 | $5.13 | 9,129,680 |
| 2019-05-20 | $5.82 | $5.82 | $5.42 | $5.64 | $5.02 | 12,431,620 |
| 2019-05-17 | $6.20 | $6.22 | $5.80 | $5.84 | $5.20 | 17,838,420 |
| 2019-05-16 | $6.07 | $6.20 | $6.02 | $6.20 | $5.52 | 14,965,630 |
| 2019-05-15 | $6.10 | $6.14 | $5.88 | $6.07 | $5.40 | 25,158,480 |
| 2019-05-14 | $6.11 | $6.21 | $6.03 | $6.06 | $5.39 | 11,525,510 |
| 2019-05-13 | $6.30 | $6.37 | $6.16 | $6.20 | $5.52 | 9,143,100 |
| 2019-05-10 | $6.26 | $6.45 | $6.16 | $6.43 | $5.72 | 12,789,770 |
| 2019-05-09 | $6.28 | $6.41 | $6.19 | $6.22 | $5.53 | 12,056,070 |
| 2019-05-08 | $6.16 | $6.56 | $6.12 | $6.37 | $5.67 | 18,138,100 |
| 2019-05-07 | $5.93 | $6.35 | $5.93 | $6.25 | $5.56 | 21,817,860 |
| 2019-05-06 | $6.20 | $6.36 | $5.81 | $5.90 | $5.25 | 18,258,300 |
| 2019-05-03 | $6.45 | $6.45 | $6.45 | $6.45 | $5.74 | 0 |
| 2019-05-02 | $6.45 | $6.45 | $6.45 | $6.45 | $5.74 | 0 |
| 2019-05-01 | $6.45 | $6.45 | $6.45 | $6.45 | $5.74 | 0 |
| 2019-04-30 | $6.12 | $6.53 | $6.12 | $6.45 | $5.74 | 14,033,330 |
| 2019-04-29 | $6.50 | $6.56 | $6.14 | $6.16 | $5.48 | 17,572,860 |
| 2019-04-26 | $6.50 | $6.65 | $6.44 | $6.53 | $5.81 | 10,268,410 |
| 2019-04-25 | $6.89 | $6.89 | $6.51 | $6.53 | $5.81 | 16,398,060 |
| 2019-04-24 | $6.90 | $6.90 | $6.76 | $6.90 | $6.14 | 10,552,690 |
| 2019-04-23 | $7.07 | $7.08 | $6.77 | $6.83 | $6.08 | 17,215,960 |
| 2019-04-22 | $7.32 | $7.33 | $7.05 | $7.06 | $6.28 | 23,265,700 |
| 2019-04-19 | $7.26 | $7.38 | $7.19 | $7.34 | $6.53 | 12,975,980 |
| 2019-04-18 | $7.36 | $7.45 | $7.30 | $7.30 | $6.49 | 16,060,850 |
| 2019-04-17 | $7.18 | $7.49 | $7.11 | $7.40 | $6.58 | 31,160,770 |
| 2019-04-16 | $6.99 | $7.22 | $6.97 | $7.20 | $6.41 | 17,622,510 |
| 2019-04-15 | $7.24 | $7.33 | $7.04 | $7.05 | $6.27 | 27,370,600 |
| 2019-04-12 | $7.39 | $7.46 | $7.09 | $7.18 | $6.39 | 45,801,660 |
| 2019-04-11 | $8.26 | $8.35 | $7.57 | $7.61 | $6.77 | 88,007,420 |
| 2019-04-10 | $7.15 | $7.90 | $7.12 | $7.90 | $7.03 | 51,090,800 |
| 2019-04-09 | $6.91 | $7.19 | $6.90 | $7.18 | $6.39 | 24,812,600 |
| 2019-04-08 | $7.19 | $7.23 | $6.86 | $6.95 | $6.18 | 28,294,590 |
| 2019-04-05 | $7.14 | $7.14 | $7.14 | $7.14 | $6.35 | 0 |
| 2019-04-04 | $7.23 | $7.31 | $7.05 | $7.14 | $6.35 | 24,374,260 |
| 2019-04-03 | $7.09 | $7.24 | $7.05 | $7.22 | $6.42 | 21,629,520 |
| 2019-04-02 | $7.15 | $7.38 | $7.08 | $7.13 | $6.34 | 35,692,830 |
| 2019-04-01 | $6.99 | $7.17 | $6.97 | $7.09 | $6.31 | 34,334,210 |
| 2019-03-29 | $6.74 | $6.86 | $6.50 | $6.84 | $6.09 | 26,748,460 |
| 2019-03-28 | $6.81 | $6.98 | $6.71 | $6.73 | $5.99 | 30,624,570 |
| 2019-03-27 | $6.59 | $6.85 | $6.52 | $6.79 | $6.04 | 35,377,530 |
| 2019-03-26 | $6.86 | $6.91 | $6.50 | $6.53 | $5.81 | 21,535,100 |
| 2019-03-25 | $6.74 | $6.98 | $6.71 | $6.84 | $6.09 | 22,763,680 |
| 2019-03-22 | $6.87 | $6.88 | $6.71 | $6.86 | $6.10 | 18,291,380 |
| 2019-03-21 | $6.83 | $6.98 | $6.79 | $6.90 | $6.14 | 29,544,770 |
| 2019-03-20 | $6.78 | $6.83 | $6.55 | $6.76 | $6.01 | 17,771,460 |
| 2019-03-19 | $6.80 | $6.93 | $6.68 | $6.73 | $5.99 | 22,795,220 |
| 2019-03-18 | $6.70 | $6.92 | $6.55 | $6.85 | $6.09 | 37,581,460 |
| 2019-03-15 | $6.47 | $6.75 | $6.44 | $6.66 | $5.93 | 21,725,470 |
| 2019-03-14 | $6.62 | $6.78 | $6.38 | $6.45 | $5.74 | 21,885,300 |
| 2019-03-13 | $6.86 | $6.90 | $6.51 | $6.62 | $5.89 | 26,821,840 |
| 2019-03-12 | $6.94 | $7.03 | $6.70 | $6.88 | $6.12 | 30,750,950 |
| 2019-03-11 | $6.56 | $6.89 | $6.56 | $6.86 | $6.10 | 29,402,680 |
| 2019-03-08 | $6.69 | $7.26 | $6.56 | $6.60 | $5.87 | 47,976,040 |
| 2019-03-07 | $6.57 | $6.86 | $6.51 | $6.80 | $6.05 | 41,938,100 |
| 2019-03-06 | $6.55 | $6.69 | $6.41 | $6.63 | $5.90 | 44,153,390 |
| 2019-03-05 | $6.18 | $6.82 | $6.06 | $6.57 | $5.85 | 60,796,090 |
| 2019-03-04 | $6.12 | $6.34 | $6.12 | $6.20 | $5.52 | 29,056,270 |
| 2019-03-01 | $6.07 | $6.25 | $6.03 | $6.11 | $5.44 | 17,652,570 |
| 2019-02-28 | $5.99 | $6.19 | $5.99 | $6.06 | $5.39 | 15,589,640 |
| 2019-02-27 | $5.98 | $6.11 | $5.91 | $5.99 | $5.33 | 19,728,990 |
| 2019-02-26 | $5.93 | $6.23 | $5.85 | $5.99 | $5.33 | 29,131,380 |
| 2019-02-25 | $5.63 | $5.90 | $5.63 | $5.90 | $5.25 | 25,607,840 |
| 2019-02-22 | $5.44 | $5.63 | $5.43 | $5.63 | $5.01 | 14,560,390 |
| 2019-02-21 | $5.49 | $5.58 | $5.41 | $5.46 | $4.86 | 15,209,370 |
| 2019-02-20 | $5.43 | $5.55 | $5.40 | $5.54 | $4.93 | 19,154,070 |
| 2019-02-19 | $5.44 | $5.52 | $5.33 | $5.43 | $4.83 | 16,397,360 |
| 2019-02-18 | $5.25 | $5.42 | $5.24 | $5.41 | $4.81 | 13,671,030 |
| 2019-02-15 | $5.29 | $5.37 | $5.21 | $5.22 | $4.64 | 11,900,410 |
| 2019-02-14 | $5.19 | $5.34 | $5.14 | $5.26 | $4.68 | 13,873,820 |
| 2019-02-13 | $5.16 | $5.20 | $5.09 | $5.18 | $4.61 | 11,089,270 |
| 2019-02-12 | $5.04 | $5.22 | $5.02 | $5.12 | $4.56 | 13,399,130 |
| 2019-02-11 | $4.77 | $5.06 | $4.75 | $5.06 | $4.50 | 14,841,800 |
| 2019-02-08 | $4.78 | $4.78 | $4.78 | $4.78 | $4.25 | 0 |
| 2019-02-07 | $4.78 | $4.78 | $4.78 | $4.78 | $4.25 | 0 |
| 2019-02-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.25 | 0 |
| 2019-02-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.25 | 0 |
| 2019-02-04 | $4.78 | $4.78 | $4.78 | $4.78 | $4.25 | 0 |
| 2019-02-01 | $4.61 | $4.82 | $4.55 | $4.78 | $4.25 | 20,388,410 |
| 2019-01-31 | $4.67 | $5.19 | $4.67 | $4.67 | $4.15 | 11,435,400 |
| 2019-01-30 | $5.21 | $5.29 | $5.19 | $5.19 | $4.62 | 5,744,600 |
| 2019-01-29 | $5.50 | $5.50 | $5.18 | $5.29 | $4.71 | 7,958,990 |
| 2019-01-28 | $5.58 | $5.65 | $5.50 | $5.50 | $4.89 | 4,504,800 |
| 2019-01-25 | $5.66 | $5.69 | $5.58 | $5.58 | $4.96 | 5,433,410 |
| 2019-01-24 | $5.66 | $5.73 | $5.65 | $5.67 | $5.04 | 4,440,370 |
| 2019-01-23 | $5.69 | $5.73 | $5.66 | $5.67 | $5.04 | 4,235,100 |
| 2019-01-22 | $5.79 | $5.80 | $5.64 | $5.69 | $5.06 | 8,135,550 |
| 2019-01-21 | $5.88 | $5.89 | $5.79 | $5.79 | $5.15 | 6,327,270 |
| 2019-01-18 | $5.75 | $5.87 | $5.75 | $5.86 | $5.21 | 6,685,500 |
| 2019-01-17 | $5.78 | $5.81 | $5.72 | $5.75 | $5.12 | 4,866,770 |
| 2019-01-16 | $5.80 | $5.84 | $5.76 | $5.79 | $5.15 | 5,390,670 |
| 2019-01-15 | $5.75 | $5.81 | $5.70 | $5.79 | $5.15 | 5,600,510 |
| 2019-01-14 | $5.73 | $5.79 | $5.65 | $5.77 | $5.13 | 5,691,400 |
| 2019-01-11 | $5.67 | $5.82 | $5.67 | $5.74 | $5.11 | 5,009,660 |
| 2019-01-10 | $5.69 | $5.75 | $5.66 | $5.68 | $5.05 | 4,189,800 |
| 2019-01-09 | $5.70 | $5.80 | $5.69 | $5.69 | $5.06 | 5,501,280 |
| 2019-01-08 | $5.70 | $5.72 | $5.66 | $5.71 | $5.08 | 2,876,890 |
| 2019-01-07 | $5.65 | $5.72 | $5.63 | $5.71 | $5.08 | 4,500,340 |
| 2019-01-04 | $5.45 | $5.71 | $5.41 | $5.63 | $5.01 | 4,952,440 |
| 2019-01-03 | $5.47 | $5.54 | $5.42 | $5.47 | $4.87 | 3,042,260 |
| 2019-01-02 | $5.52 | $5.56 | $5.45 | $5.46 | $4.86 | 3,755,400 |
| 2019-01-01 | $5.52 | $5.52 | $5.52 | $5.52 | $4.91 | 0 |
| 2018-12-31 | $5.52 | $5.52 | $5.52 | $5.52 | $4.91 | 0 |
| 2018-12-28 | $5.55 | $5.61 | $5.50 | $5.52 | $4.91 | 3,565,750 |
| 2018-12-27 | $5.66 | $5.70 | $5.53 | $5.54 | $4.93 | 4,234,130 |
| 2018-12-26 | $5.60 | $5.66 | $5.58 | $5.60 | $4.98 | 2,406,150 |
| 2018-12-25 | $5.62 | $5.62 | $5.48 | $5.62 | $5.00 | 4,947,610 |
| 2018-12-24 | $5.59 | $5.68 | $5.58 | $5.67 | $5.04 | 3,298,270 |
| 2018-12-21 | $5.58 | $5.61 | $5.55 | $5.60 | $4.98 | 3,402,400 |
| 2018-12-20 | $5.58 | $5.62 | $5.54 | $5.61 | $4.99 | 5,010,590 |
| 2018-12-19 | $5.66 | $5.69 | $5.56 | $5.58 | $4.96 | 3,608,760 |
| 2018-12-18 | $5.63 | $5.68 | $5.60 | $5.66 | $5.04 | 4,002,690 |
| 2018-12-17 | $5.64 | $5.69 | $5.61 | $5.68 | $5.05 | 4,097,790 |
| 2018-12-14 | $5.85 | $5.87 | $5.64 | $5.65 | $5.03 | 8,368,320 |
| 2018-12-13 | $5.82 | $5.94 | $5.74 | $5.87 | $5.22 | 6,509,300 |
| 2018-12-12 | $5.82 | $5.84 | $5.79 | $5.82 | $5.18 | 3,994,750 |
| 2018-12-11 | $5.82 | $5.84 | $5.77 | $5.81 | $5.17 | 3,533,020 |
| 2018-12-10 | $5.90 | $5.93 | $5.76 | $5.78 | $5.14 | 6,168,220 |
| 2018-12-07 | $6.07 | $6.08 | $5.94 | $5.99 | $5.33 | 5,841,340 |
| 2018-12-06 | $6.25 | $6.25 | $6.01 | $6.07 | $5.40 | 7,227,500 |
| 2018-12-05 | $6.17 | $6.33 | $6.13 | $6.26 | $5.57 | 6,245,200 |
| 2018-12-04 | $6.19 | $6.33 | $6.15 | $6.29 | $5.60 | 6,525,280 |
| 2018-12-03 | $6.13 | $6.22 | $6.08 | $6.17 | $5.49 | 8,646,970 |
| 2018-11-30 | $5.92 | $6.00 | $5.84 | $5.99 | $5.33 | 5,166,100 |
| 2018-11-29 | $6.14 | $6.17 | $5.93 | $5.93 | $5.28 | 8,118,670 |
| 2018-11-28 | $6.09 | $6.13 | $5.90 | $6.12 | $5.44 | 7,348,150 |
| 2018-11-27 | $6.15 | $6.20 | $6.06 | $6.11 | $5.44 | 5,627,800 |
| 2018-11-26 | $6.09 | $6.18 | $6.05 | $6.13 | $5.45 | 4,909,430 |
| 2018-11-23 | $6.66 | $6.66 | $6.06 | $6.10 | $5.43 | 16,571,100 |
| 2018-11-22 | $6.48 | $6.67 | $6.44 | $6.66 | $5.93 | 11,446,840 |
| 2018-11-21 | $6.28 | $6.46 | $6.26 | $6.44 | $5.73 | 6,305,520 |
| 2018-11-20 | $6.54 | $6.55 | $6.34 | $6.36 | $5.66 | 7,508,000 |
| 2018-11-19 | $6.59 | $6.65 | $6.48 | $6.59 | $5.86 | 7,871,610 |
| 2018-11-16 | $6.58 | $6.70 | $6.56 | $6.62 | $5.89 | 9,797,320 |
| 2018-11-15 | $6.45 | $6.64 | $6.44 | $6.63 | $5.90 | 8,777,850 |
| 2018-11-14 | $6.59 | $6.65 | $6.42 | $6.43 | $5.72 | 9,637,780 |
| 2018-11-13 | $6.30 | $6.60 | $6.27 | $6.51 | $5.79 | 9,609,750 |
| 2018-11-12 | $6.18 | $6.40 | $6.18 | $6.39 | $5.69 | 7,215,380 |
| 2018-11-09 | $6.18 | $6.26 | $6.18 | $6.18 | $5.50 | 3,989,230 |
| 2018-11-08 | $6.25 | $6.31 | $6.20 | $6.23 | $5.54 | 5,613,820 |
| 2018-11-07 | $6.25 | $6.32 | $6.20 | $6.20 | $5.52 | 7,519,670 |
| 2018-11-06 | $6.22 | $6.24 | $6.12 | $6.22 | $5.53 | 4,961,750 |
| 2018-11-05 | $6.21 | $6.30 | $6.12 | $6.24 | $5.55 | 9,222,310 |
| 2018-11-02 | $6.10 | $6.23 | $6.07 | $6.21 | $5.53 | 9,836,580 |
| 2018-11-01 | $5.97 | $6.13 | $5.93 | $6.00 | $5.34 | 8,595,200 |
| 2018-10-31 | $5.80 | $5.98 | $5.65 | $5.96 | $5.30 | 8,721,520 |
| 2018-10-30 | $5.81 | $5.92 | $5.72 | $5.89 | $5.24 | 5,664,860 |
| 2018-10-29 | $5.89 | $5.89 | $5.76 | $5.80 | $5.16 | 5,197,530 |
| 2018-10-26 | $5.84 | $5.98 | $5.83 | $5.89 | $5.24 | 5,619,790 |
| 2018-10-25 | $5.65 | $5.87 | $5.61 | $5.83 | $5.19 | 5,548,080 |
| 2018-10-24 | $5.82 | $5.93 | $5.74 | $5.83 | $5.19 | 6,224,070 |
| 2018-10-23 | $5.97 | $6.01 | $5.80 | $5.86 | $5.21 | 6,402,630 |
| 2018-10-22 | $5.73 | $6.08 | $5.70 | $5.99 | $5.33 | 10,640,110 |
| 2018-10-19 | $5.49 | $5.71 | $5.45 | $5.68 | $5.05 | 6,474,530 |
| 2018-10-18 | $5.62 | $5.72 | $5.56 | $5.56 | $4.95 | 5,543,960 |
| 2018-10-17 | $5.62 | $5.68 | $5.53 | $5.65 | $5.03 | 6,180,330 |
| 2018-10-16 | $5.85 | $5.85 | $5.50 | $5.53 | $4.92 | 7,527,230 |
| 2018-10-15 | $5.92 | $5.97 | $5.79 | $5.81 | $5.17 | 6,495,420 |
| 2018-10-12 | $6.07 | $6.17 | $5.79 | $5.90 | $5.25 | 14,363,630 |
| 2018-10-11 | $6.70 | $6.70 | $6.20 | $6.20 | $5.52 | 12,596,150 |
| 2018-10-10 | $6.92 | $6.96 | $6.81 | $6.89 | $6.13 | 2,821,750 |
| 2018-10-09 | $7.00 | $7.00 | $6.85 | $6.91 | $6.15 | 4,300,210 |
| 2018-10-08 | $7.18 | $7.18 | $6.94 | $6.96 | $6.19 | 6,002,800 |
| 2018-10-05 | $7.17 | $7.17 | $7.17 | $7.17 | $6.38 | 0 |
| 2018-10-04 | $7.17 | $7.17 | $7.17 | $7.17 | $6.38 | 0 |
| 2018-10-03 | $7.17 | $7.17 | $7.17 | $7.17 | $6.38 | 0 |
| 2018-10-02 | $7.17 | $7.17 | $7.17 | $7.17 | $6.38 | 0 |
| 2018-10-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.38 | 0 |
| 2018-09-28 | $7.08 | $7.17 | $7.05 | $7.17 | $6.38 | 4,344,030 |
| 2018-09-27 | $7.15 | $7.20 | $7.08 | $7.08 | $6.30 | 5,397,870 |
| 2018-09-26 | $7.16 | $7.20 | $7.02 | $7.14 | $6.35 | 6,264,750 |
| 2018-09-25 | $7.21 | $7.21 | $7.11 | $7.16 | $6.37 | 3,271,500 |
| 2018-09-24 | $7.22 | $7.22 | $7.22 | $7.22 | $6.42 | 0 |
| 2018-09-21 | $7.12 | $7.24 | $7.09 | $7.22 | $6.42 | 5,342,780 |
| 2018-09-20 | $7.12 | $7.17 | $7.10 | $7.12 | $6.33 | 4,320,200 |
| 2018-09-19 | $7.06 | $7.17 | $7.03 | $7.09 | $6.31 | 5,792,130 |
| 2018-09-18 | $6.91 | $7.05 | $6.88 | $7.04 | $6.26 | 5,462,910 |
| 2018-09-17 | $7.15 | $7.15 | $6.86 | $6.88 | $6.12 | 5,872,940 |
| 2018-09-14 | $7.23 | $7.29 | $7.14 | $7.16 | $6.37 | 3,062,460 |
| 2018-09-13 | $7.28 | $7.35 | $7.13 | $7.25 | $6.45 | 5,119,600 |
| 2018-09-12 | $7.16 | $7.32 | $7.11 | $7.23 | $6.43 | 4,025,750 |
| 2018-09-11 | $7.11 | $7.20 | $7.08 | $7.16 | $6.37 | 3,670,660 |
| 2018-09-10 | $7.22 | $7.27 | $7.14 | $7.15 | $6.36 | 4,035,230 |
| 2018-09-07 | $7.21 | $7.33 | $7.17 | $7.25 | $6.45 | 4,512,960 |
| 2018-09-06 | $7.23 | $7.29 | $7.18 | $7.21 | $6.41 | 3,907,500 |
| 2018-09-05 | $7.30 | $7.38 | $7.25 | $7.27 | $6.47 | 3,636,220 |
| 2018-09-04 | $7.25 | $7.38 | $7.21 | $7.33 | $6.52 | 4,443,730 |
| 2018-09-03 | $7.43 | $7.46 | $7.13 | $7.26 | $6.46 | 7,564,580 |
| 2018-08-31 | $7.48 | $7.55 | $7.43 | $7.43 | $6.61 | 5,558,420 |
| 2018-08-30 | $7.73 | $7.80 | $7.45 | $7.48 | $6.65 | 7,197,080 |
| 2018-08-29 | $7.79 | $7.81 | $7.74 | $7.80 | $6.94 | 3,637,530 |
| 2018-08-28 | $7.87 | $7.89 | $7.76 | $7.80 | $6.94 | 4,557,000 |
| 2018-08-27 | $7.68 | $7.85 | $7.68 | $7.83 | $6.97 | 6,025,000 |
| 2018-08-24 | $7.65 | $7.75 | $7.57 | $7.68 | $6.83 | 3,916,680 |
| 2018-08-23 | $7.57 | $7.68 | $7.54 | $7.65 | $6.81 | 4,532,640 |
| 2018-08-22 | $7.68 | $7.69 | $7.50 | $7.57 | $6.74 | 3,417,700 |
| 2018-08-21 | $7.58 | $7.72 | $7.53 | $7.68 | $6.83 | 4,856,450 |
| 2018-08-20 | $7.53 | $7.60 | $7.42 | $7.60 | $6.76 | 4,295,140 |
| 2018-08-17 | $7.71 | $7.76 | $7.49 | $7.52 | $6.69 | 5,678,420 |
| 2018-08-16 | $7.64 | $7.77 | $7.59 | $7.66 | $6.82 | 4,214,740 |
| 2018-08-15 | $7.91 | $7.92 | $7.70 | $7.72 | $6.87 | 4,433,340 |
| 2018-08-14 | $7.92 | $7.95 | $7.85 | $7.91 | $7.04 | 3,399,090 |
| 2018-08-13 | $7.83 | $7.97 | $7.77 | $7.91 | $7.04 | 6,021,750 |
| 2018-08-10 | $7.87 | $8.04 | $7.81 | $7.98 | $7.10 | 7,709,330 |
| 2018-08-09 | $7.69 | $7.90 | $7.65 | $7.86 | $6.99 | 8,321,330 |
| 2018-08-08 | $7.84 | $7.85 | $7.63 | $7.67 | $6.82 | 5,575,360 |
| 2018-08-07 | $7.69 | $7.88 | $7.62 | $7.86 | $6.99 | 7,076,330 |
| 2018-08-06 | $7.80 | $7.85 | $7.60 | $7.65 | $6.81 | 5,548,530 |
| 2018-08-03 | $7.82 | $7.92 | $7.77 | $7.78 | $6.92 | 5,578,150 |
| 2018-08-02 | $8.15 | $8.18 | $7.64 | $7.86 | $6.99 | 13,089,540 |
| 2018-08-01 | $8.41 | $8.47 | $8.16 | $8.18 | $7.28 | 9,225,810 |
| 2018-07-31 | $8.32 | $8.45 | $8.31 | $8.41 | $7.48 | 4,542,300 |
| 2018-07-30 | $8.61 | $8.61 | $8.30 | $8.36 | $7.44 | 11,876,050 |
| 2018-07-27 | $8.75 | $8.75 | $8.55 | $8.60 | $7.65 | 7,817,670 |
| 2018-07-26 | $8.76 | $8.83 | $8.70 | $8.75 | $7.78 | 7,602,070 |
| 2018-07-25 | $8.80 | $8.86 | $8.76 | $8.78 | $7.81 | 9,019,170 |
| 2018-07-24 | $8.58 | $8.85 | $8.55 | $8.83 | $7.86 | 16,293,300 |
| 2018-07-23 | $8.70 | $8.72 | $8.49 | $8.70 | $7.74 | 17,952,200 |
| 2018-07-20 | $8.80 | $8.99 | $8.71 | $8.95 | $7.96 | 7,047,780 |
| 2018-07-19 | $8.86 | $8.97 | $8.74 | $8.84 | $7.86 | 6,248,290 |
| 2018-07-18 | $8.95 | $9.13 | $8.87 | $8.89 | $7.91 | 8,724,900 |
| 2018-07-17 | $9.02 | $9.04 | $8.83 | $8.97 | $7.98 | 7,281,330 |
| 2018-07-16 | $9.10 | $9.10 | $8.90 | $9.04 | $8.04 | 8,611,450 |
| 2018-07-13 | $8.88 | $9.20 | $8.82 | $9.12 | $8.11 | 16,055,890 |
| 2018-07-12 | $8.62 | $9.03 | $8.58 | $8.86 | $7.88 | 13,208,310 |
| 2018-07-11 | $8.66 | $8.68 | $8.38 | $8.59 | $7.64 | 10,895,090 |
| 2018-07-10 | $8.72 | $8.82 | $8.65 | $8.81 | $7.84 | 8,872,580 |
| 2018-07-09 | $8.33 | $8.72 | $8.33 | $8.71 | $7.75 | 10,748,760 |
| 2018-07-06 | $8.32 | $8.48 | $8.08 | $8.32 | $7.40 | 9,345,390 |
| 2018-07-05 | $8.68 | $8.72 | $8.22 | $8.31 | $7.39 | 9,665,770 |
| 2018-07-04 | $8.83 | $8.83 | $8.61 | $8.69 | $7.73 | 6,661,010 |
| 2018-07-03 | $8.77 | $8.88 | $8.61 | $8.88 | $7.90 | 7,951,380 |
| 2018-07-02 | $8.88 | $9.04 | $8.66 | $8.75 | $7.78 | 8,807,310 |
| 2018-06-29 | $8.69 | $8.97 | $8.59 | $8.96 | $7.93 | 10,116,750 |
| 2018-06-28 | $8.69 | $8.83 | $8.63 | $8.64 | $7.64 | 6,204,640 |
| 2018-06-27 | $8.85 | $8.90 | $8.70 | $8.76 | $7.75 | 6,077,900 |
| 2018-06-26 | $8.51 | $8.89 | $8.48 | $8.84 | $7.82 | 9,178,370 |
| 2018-06-25 | $8.88 | $8.89 | $8.65 | $8.67 | $7.67 | 8,271,630 |
| 2018-06-22 | $8.46 | $8.79 | $8.41 | $8.78 | $7.77 | 9,541,270 |
| 2018-06-21 | $8.66 | $8.84 | $8.51 | $8.53 | $7.55 | 11,660,470 |
| 2018-06-20 | $8.50 | $8.84 | $8.39 | $8.69 | $7.69 | 16,967,950 |
| 2018-06-19 | $9.07 | $9.18 | $8.31 | $8.50 | $7.52 | 20,061,800 |
| 2018-06-18 | $9.21 | $9.21 | $9.21 | $9.21 | $8.15 | 0 |
| 2018-06-15 | $9.56 | $9.59 | $9.06 | $9.21 | $8.15 | 13,892,860 |
| 2018-06-14 | $9.65 | $9.82 | $9.50 | $9.53 | $8.43 | 10,986,440 |
| 2018-06-13 | $9.99 | $9.99 | $9.70 | $9.72 | $8.60 | 11,908,420 |
| 2018-06-12 | $9.97 | $10.05 | $9.80 | $10.02 | $8.86 | 10,370,730 |
| 2018-06-11 | $9.99 | $10.07 | $9.85 | $9.94 | $8.79 | 6,804,110 |
| 2018-06-08 | $10.20 | $10.20 | $9.88 | $9.99 | $8.84 | 13,457,870 |
| 2018-06-07 | $10.39 | $10.44 | $10.17 | $10.18 | $9.01 | 13,304,530 |
| 2018-06-06 | $10.40 | $10.44 | $10.25 | $10.37 | $9.17 | 13,199,730 |
| 2018-06-05 | $10.23 | $10.48 | $10.20 | $10.47 | $9.26 | 15,102,290 |
| 2018-06-04 | $10.31 | $10.40 | $10.14 | $10.20 | $9.02 | 11,645,590 |
| 2018-06-01 | $10.55 | $10.78 | $10.09 | $10.28 | $9.09 | 22,355,220 |
| 2018-05-31 | $10.54 | $10.73 | $10.36 | $10.62 | $9.39 | 20,743,100 |
| 2018-05-30 | $11.01 | $11.11 | $10.23 | $10.37 | $9.17 | 38,980,700 |
| 2018-05-29 | $11.85 | $12.00 | $11.33 | $11.36 | $10.05 | 33,857,640 |
| 2018-05-28 | $11.49 | $11.98 | $11.37 | $11.94 | $10.56 | 37,437,370 |
| 2018-05-25 | $11.50 | $11.85 | $11.31 | $11.40 | $10.08 | 33,168,710 |
| 2018-05-24 | $11.14 | $11.68 | $11.12 | $11.53 | $10.20 | 35,335,610 |
| 2018-05-23 | $11.31 | $11.37 | $11.08 | $11.15 | $9.86 | 20,399,180 |
| 2018-05-22 | $10.95 | $11.38 | $10.90 | $11.36 | $10.05 | 27,937,280 |
| 2018-05-21 | $11.00 | $11.05 | $10.87 | $10.98 | $9.71 | 12,783,540 |
| 2018-05-18 | $10.90 | $11.03 | $10.68 | $10.90 | $9.64 | 15,229,690 |
| 2018-05-17 | $11.09 | $11.13 | $10.83 | $10.96 | $9.70 | 15,891,470 |
| 2018-05-16 | $10.99 | $11.46 | $10.89 | $11.09 | $9.81 | 27,765,940 |
| 2018-05-15 | $10.80 | $11.04 | $10.70 | $11.03 | $9.76 | 14,930,560 |
| 2018-05-14 | $11.14 | $11.15 | $10.71 | $10.82 | $9.57 | 16,343,720 |
| 2018-05-11 | $11.20 | $11.66 | $11.01 | $11.04 | $9.77 | 37,622,270 |
| 2018-05-10 | $10.74 | $11.39 | $10.71 | $11.25 | $9.95 | 32,039,510 |
| 2018-05-09 | $10.75 | $10.82 | $10.64 | $10.74 | $9.50 | 11,367,320 |
| 2018-05-08 | $10.96 | $10.96 | $10.73 | $10.79 | $9.55 | 18,339,030 |
| 2018-05-07 | $10.78 | $11.05 | $10.72 | $10.95 | $9.69 | 21,162,760 |
| 2018-05-04 | $10.78 | $10.96 | $10.60 | $10.78 | $9.54 | 20,983,800 |
| 2018-05-03 | $10.75 | $10.79 | $10.45 | $10.78 | $9.54 | 17,967,670 |
| 2018-05-02 | $10.43 | $10.98 | $10.36 | $10.78 | $9.54 | 32,386,430 |
| 2018-05-01 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 0 |
| 2018-04-30 | $10.32 | $10.32 | $10.32 | $10.32 | $9.13 | 0 |
| 2018-04-27 | $9.93 | $10.41 | $9.93 | $10.32 | $9.13 | 15,874,080 |
| 2018-04-26 | $10.13 | $10.20 | $9.89 | $9.90 | $8.76 | 7,832,700 |
| 2018-04-25 | $9.88 | $10.18 | $9.85 | $10.13 | $8.96 | 9,391,870 |
| 2018-04-24 | $9.76 | $9.96 | $9.76 | $9.94 | $8.79 | 7,857,660 |
| 2018-04-23 | $9.88 | $10.03 | $9.67 | $9.77 | $8.64 | 7,954,760 |
| 2018-04-20 | $10.22 | $10.24 | $9.83 | $9.92 | $8.78 | 10,800,300 |
| 2018-04-19 | $10.15 | $10.33 | $10.09 | $10.23 | $9.05 | 9,783,790 |
| 2018-04-18 | $10.16 | $10.23 | $9.81 | $10.15 | $8.98 | 13,482,780 |
| 2018-04-17 | $10.48 | $10.50 | $10.04 | $10.08 | $8.92 | 12,412,040 |
| 2018-04-16 | $10.25 | $10.49 | $10.20 | $10.39 | $9.19 | 10,500,280 |
| 2018-04-13 | $10.94 | $10.98 | $10.34 | $10.38 | $9.18 | 24,712,150 |
| 2018-04-12 | $10.73 | $10.95 | $10.65 | $10.81 | $9.56 | 17,500,340 |
| 2018-04-11 | $10.64 | $10.80 | $10.56 | $10.72 | $9.48 | 15,292,410 |
| 2018-04-10 | $10.79 | $10.88 | $10.41 | $10.65 | $9.42 | 23,647,520 |
| 2018-04-09 | $10.86 | $10.98 | $10.64 | $10.74 | $9.50 | 18,138,000 |
| 2018-04-06 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 0 |
| 2018-04-05 | $10.90 | $10.90 | $10.90 | $10.90 | $9.64 | 0 |
| 2018-04-04 | $10.93 | $11.35 | $10.89 | $10.90 | $9.64 | 21,923,500 |
| 2018-04-03 | $11.10 | $11.19 | $10.78 | $10.80 | $9.55 | 20,186,680 |
| 2018-04-02 | $11.19 | $11.34 | $11.05 | $11.25 | $9.95 | 22,796,430 |
| 2018-03-30 | $11.01 | $11.34 | $11.01 | $11.22 | $9.93 | 28,741,240 |
| 2018-03-29 | $10.97 | $11.08 | $10.73 | $10.97 | $9.70 | 21,259,060 |
| 2018-03-28 | $11.03 | $11.44 | $10.88 | $10.97 | $9.70 | 31,603,190 |
| 2018-03-27 | $11.24 | $11.27 | $11.02 | $11.23 | $9.93 | 45,105,570 |
| 2018-03-26 | $10.35 | $11.19 | $10.35 | $11.13 | $9.85 | 49,028,930 |
| 2018-03-23 | $10.30 | $10.89 | $10.28 | $10.49 | $9.28 | 40,979,790 |
| 2018-03-22 | $11.00 | $11.17 | $10.65 | $10.74 | $9.50 | 40,035,080 |
| 2018-03-21 | $11.47 | $11.48 | $10.93 | $11.08 | $9.80 | 84,257,250 |
| 2018-03-20 | $9.79 | $10.86 | $9.73 | $10.86 | $9.61 | 47,399,580 |
| 2018-03-19 | $9.66 | $9.91 | $9.66 | $9.87 | $8.73 | 6,864,170 |
| 2018-03-16 | $9.77 | $9.83 | $9.71 | $9.73 | $8.61 | 7,191,440 |
| 2018-03-15 | $9.85 | $9.91 | $9.66 | $9.78 | $8.65 | 8,470,260 |
| 2018-03-14 | $9.88 | $9.97 | $9.80 | $9.86 | $8.72 | 8,584,060 |
| 2018-03-13 | $10.10 | $10.10 | $9.92 | $9.92 | $8.78 | 11,774,120 |
| 2018-03-12 | $10.19 | $10.19 | $10.03 | $10.11 | $8.94 | 14,151,820 |
| 2018-03-09 | $9.98 | $10.16 | $9.92 | $10.12 | $8.95 | 21,295,210 |
| 2018-03-08 | $9.47 | $9.98 | $9.35 | $9.85 | $8.71 | 18,258,280 |
| 2018-03-07 | $9.68 | $9.72 | $9.47 | $9.52 | $8.42 | 8,907,510 |
| 2018-03-06 | $9.65 | $9.79 | $9.59 | $9.69 | $8.57 | 9,238,150 |
| 2018-03-05 | $9.60 | $9.64 | $9.48 | $9.62 | $8.51 | 5,800,680 |
| 2018-03-02 | $9.55 | $9.63 | $9.50 | $9.54 | $8.44 | 7,121,910 |
| 2018-03-01 | $9.18 | $9.85 | $9.15 | $9.67 | $8.55 | 18,962,190 |
| 2018-02-28 | $9.20 | $9.33 | $9.14 | $9.23 | $8.17 | 8,077,600 |
| 2018-02-27 | $9.18 | $9.36 | $9.16 | $9.23 | $8.17 | 9,617,240 |
| 2018-02-26 | $8.95 | $9.25 | $8.93 | $9.19 | $8.13 | 10,822,520 |
| 2018-02-23 | $8.94 | $8.97 | $8.86 | $8.94 | $7.91 | 6,690,020 |
| 2018-02-22 | $8.85 | $8.94 | $8.74 | $8.92 | $7.89 | 7,838,420 |
| 2018-02-21 | $8.76 | $8.76 | $8.76 | $8.76 | $7.75 | 0 |
| 2018-02-20 | $8.76 | $8.76 | $8.76 | $8.76 | $7.75 | 0 |
| 2018-02-19 | $8.76 | $8.76 | $8.76 | $8.76 | $7.75 | 0 |
| 2018-02-16 | $8.76 | $8.76 | $8.76 | $8.76 | $7.75 | 0 |
| 2018-02-15 | $8.76 | $8.76 | $8.76 | $8.76 | $7.75 | 0 |
| 2018-02-14 | $8.58 | $8.82 | $8.58 | $8.76 | $7.75 | 6,088,160 |
| 2018-02-13 | $8.69 | $8.87 | $8.61 | $8.68 | $7.68 | 10,401,760 |
| 2018-02-12 | $8.57 | $8.78 | $8.53 | $8.69 | $7.69 | 7,400,270 |
| 2018-02-09 | $8.70 | $8.78 | $8.36 | $8.52 | $7.54 | 12,164,120 |
| 2018-02-08 | $8.68 | $8.98 | $8.62 | $8.85 | $7.83 | 9,363,170 |
| 2018-02-07 | $8.91 | $8.95 | $8.44 | $8.70 | $7.70 | 16,222,540 |
| 2018-02-06 | $9.24 | $9.29 | $8.67 | $8.70 | $7.70 | 14,904,060 |
| 2018-02-05 | $9.39 | $9.46 | $9.27 | $9.42 | $8.33 | 7,578,740 |
| 2018-02-02 | $9.45 | $9.53 | $9.32 | $9.48 | $8.39 | 8,458,780 |
| 2018-02-01 | $10.09 | $10.14 | $9.43 | $9.49 | $8.40 | 15,936,090 |
| 2018-01-31 | $10.24 | $10.26 | $10.05 | $10.07 | $8.91 | 10,238,950 |
| 2018-01-30 | $10.26 | $10.35 | $10.26 | $10.30 | $9.11 | 5,437,400 |
| 2018-01-29 | $10.47 | $10.55 | $10.28 | $10.30 | $9.11 | 9,351,280 |
| 2018-01-26 | $10.56 | $10.62 | $10.48 | $10.51 | $9.30 | 10,488,110 |
| 2018-01-25 | $10.41 | $10.67 | $10.41 | $10.56 | $9.34 | 16,210,660 |
| 2018-01-24 | $10.40 | $10.47 | $10.31 | $10.43 | $9.23 | 13,213,170 |
| 2018-01-23 | $10.38 | $10.46 | $10.31 | $10.38 | $9.18 | 8,480,140 |
| 2018-01-22 | $10.22 | $10.43 | $10.16 | $10.39 | $9.19 | 8,909,560 |
| 2018-01-19 | $10.44 | $10.47 | $10.22 | $10.25 | $9.07 | 10,402,230 |
| 2018-01-18 | $10.41 | $10.46 | $10.34 | $10.39 | $9.19 | 6,193,290 |
| 2018-01-17 | $10.24 | $10.45 | $10.12 | $10.41 | $9.21 | 9,435,060 |
| 2018-01-16 | $10.23 | $10.28 | $10.15 | $10.25 | $9.07 | 5,758,250 |
| 2018-01-15 | $10.48 | $10.50 | $10.16 | $10.24 | $9.06 | 8,573,710 |
| 2018-01-12 | $10.53 | $10.55 | $10.41 | $10.48 | $9.27 | 4,607,270 |
| 2018-01-11 | $10.46 | $10.59 | $10.35 | $10.55 | $9.33 | 7,204,560 |
| 2018-01-10 | $10.65 | $10.66 | $10.41 | $10.49 | $9.28 | 11,020,680 |
| 2018-01-09 | $10.53 | $10.72 | $10.50 | $10.69 | $9.46 | 11,725,080 |
| 2018-01-08 | $10.58 | $10.58 | $10.48 | $10.53 | $9.32 | 7,303,790 |
| 2018-01-05 | $10.52 | $10.58 | $10.43 | $10.54 | $9.32 | 10,068,320 |
| 2018-01-04 | $10.41 | $10.65 | $10.37 | $10.52 | $9.31 | 14,865,670 |
| 2018-01-03 | $10.26 | $10.44 | $10.24 | $10.41 | $9.21 | 12,396,660 |
| 2018-01-02 | $10.22 | $10.26 | $10.16 | $10.26 | $9.08 | 9,676,290 |
| 2018-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.04 | 0 |
| 2017-12-29 | $10.19 | $10.25 | $10.05 | $10.22 | $9.04 | 10,837,190 |
| 2017-12-28 | $10.16 | $10.31 | $10.14 | $10.25 | $9.07 | 6,516,750 |
| 2017-12-27 | $10.26 | $10.32 | $10.15 | $10.18 | $9.01 | 6,248,730 |
| 2017-12-26 | $10.16 | $10.37 | $10.11 | $10.28 | $9.09 | 7,886,220 |
| 2017-12-25 | $10.33 | $10.33 | $10.02 | $10.21 | $9.03 | 14,499,810 |
| 2017-12-22 | $10.47 | $10.56 | $10.30 | $10.33 | $9.14 | 15,437,770 |
| 2017-12-21 | $10.90 | $10.91 | $10.36 | $10.53 | $9.32 | 31,478,710 |
| 2017-12-20 | $11.46 | $11.55 | $11.36 | $11.40 | $10.08 | 4,172,410 |
| 2017-12-19 | $11.30 | $11.54 | $11.30 | $11.49 | $10.16 | 7,965,710 |
| 2017-12-18 | $11.40 | $11.51 | $11.23 | $11.29 | $9.99 | 6,112,960 |
| 2017-12-15 | $11.52 | $11.59 | $11.40 | $11.42 | $10.10 | 6,810,520 |
| 2017-12-14 | $11.46 | $11.60 | $11.45 | $11.49 | $10.16 | 4,763,560 |
| 2017-12-13 | $11.41 | $11.54 | $11.38 | $11.50 | $10.17 | 4,646,840 |
| 2017-12-12 | $11.52 | $11.59 | $11.35 | $11.37 | $10.06 | 5,898,500 |
| 2017-12-11 | $11.58 | $11.63 | $11.43 | $11.60 | $10.26 | 7,691,250 |
| 2017-12-08 | $11.59 | $11.69 | $11.52 | $11.56 | $10.23 | 10,035,610 |
| 2017-12-07 | $11.37 | $11.49 | $11.33 | $11.47 | $10.15 | 7,920,520 |
| 2017-12-06 | $11.19 | $11.40 | $11.11 | $11.38 | $10.07 | 6,790,930 |
| 2017-12-05 | $11.28 | $11.54 | $11.15 | $11.22 | $9.93 | 11,138,170 |
| 2017-12-04 | $11.21 | $11.55 | $11.14 | $11.34 | $10.03 | 14,338,700 |
| 2017-12-01 | $11.33 | $11.48 | $11.29 | $11.32 | $10.01 | 18,241,000 |
| 2017-11-30 | $11.21 | $11.21 | $10.91 | $11.01 | $9.74 | 16,540,690 |
| 2017-11-29 | $11.41 | $11.43 | $11.14 | $11.22 | $9.93 | 8,754,950 |
| 2017-11-28 | $11.29 | $11.43 | $11.28 | $11.41 | $10.09 | 5,286,180 |
| 2017-11-27 | $11.30 | $11.46 | $11.23 | $11.27 | $9.97 | 7,803,250 |
| 2017-11-24 | $11.40 | $11.49 | $11.31 | $11.34 | $10.03 | 8,566,040 |
| 2017-11-23 | $11.85 | $11.92 | $11.45 | $11.48 | $10.16 | 11,596,090 |
| 2017-11-22 | $11.93 | $12.03 | $11.83 | $11.89 | $10.52 | 8,189,530 |
| 2017-11-21 | $12.06 | $12.13 | $11.81 | $11.94 | $10.56 | 11,248,700 |
| 2017-11-20 | $12.26 | $12.26 | $11.85 | $12.06 | $10.67 | 14,102,900 |
| 2017-11-17 | $13.25 | $13.25 | $12.12 | $12.30 | $10.88 | 21,534,570 |
| 2017-11-16 | $13.20 | $13.35 | $13.14 | $13.27 | $11.74 | 8,031,200 |
| 2017-11-15 | $13.11 | $13.25 | $13.09 | $13.19 | $11.67 | 6,707,290 |
| 2017-11-14 | $13.32 | $13.32 | $13.08 | $13.11 | $11.60 | 12,181,200 |
| 2017-11-13 | $13.26 | $13.34 | $13.22 | $13.29 | $11.76 | 7,123,510 |
| 2017-11-10 | $13.39 | $13.39 | $13.20 | $13.25 | $11.72 | 10,812,390 |
| 2017-11-09 | $13.40 | $13.44 | $13.30 | $13.39 | $11.85 | 9,252,370 |
| 2017-11-08 | $13.53 | $13.69 | $13.42 | $13.44 | $11.89 | 12,804,230 |
| 2017-11-07 | $13.51 | $13.62 | $13.41 | $13.54 | $11.98 | 10,888,470 |
| 2017-11-06 | $13.41 | $13.62 | $13.16 | $13.54 | $11.98 | 13,851,920 |
| 2017-11-03 | $13.31 | $13.44 | $13.25 | $13.34 | $11.80 | 7,792,370 |
| 2017-11-02 | $13.18 | $13.45 | $13.10 | $13.30 | $11.77 | 9,871,790 |
| 2017-11-01 | $13.26 | $13.30 | $13.16 | $13.19 | $11.67 | 8,001,920 |
| 2017-10-31 | $13.16 | $13.30 | $13.09 | $13.29 | $11.76 | 8,031,750 |
| 2017-10-30 | $13.60 | $13.65 | $13.13 | $13.16 | $11.64 | 15,994,710 |
| 2017-10-27 | $13.66 | $13.76 | $13.52 | $13.57 | $12.00 | 11,856,750 |
| 2017-10-26 | $13.85 | $13.95 | $13.68 | $13.69 | $12.11 | 17,719,240 |
| 2017-10-25 | $13.80 | $13.92 | $13.72 | $13.88 | $12.28 | 15,306,940 |
| 2017-10-24 | $13.92 | $13.95 | $13.70 | $13.84 | $12.24 | 15,588,780 |
| 2017-10-23 | $13.64 | $13.92 | $13.60 | $13.89 | $12.29 | 23,807,190 |
| 2017-10-20 | $13.68 | $13.72 | $13.53 | $13.60 | $12.03 | 11,738,210 |
| 2017-10-19 | $13.50 | $13.80 | $13.39 | $13.74 | $12.16 | 23,720,790 |
| 2017-10-18 | $13.27 | $13.55 | $13.23 | $13.49 | $11.93 | 12,545,160 |
| 2017-10-17 | $13.32 | $13.38 | $13.18 | $13.26 | $11.73 | 7,053,250 |
| 2017-10-16 | $13.69 | $13.70 | $13.32 | $13.33 | $11.79 | 15,808,330 |
| 2017-10-13 | $13.62 | $13.73 | $13.51 | $13.66 | $12.08 | 12,618,550 |
| 2017-10-12 | $13.63 | $13.76 | $13.53 | $13.59 | $12.02 | 12,408,120 |
| 2017-10-11 | $13.85 | $13.95 | $13.60 | $13.66 | $12.08 | 23,737,470 |
| 2017-10-10 | $13.35 | $13.85 | $13.35 | $13.84 | $12.24 | 34,373,370 |
| 2017-10-09 | $13.17 | $13.39 | $13.09 | $13.29 | $11.76 | 14,441,720 |
| 2017-10-06 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 0 |
| 2017-10-05 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 0 |
| 2017-10-04 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 0 |
| 2017-10-03 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 0 |
| 2017-10-02 | $13.06 | $13.06 | $13.06 | $13.06 | $11.55 | 0 |
| 2017-09-29 | $13.03 | $13.13 | $13.03 | $13.06 | $11.55 | 7,422,450 |
| 2017-09-28 | $13.05 | $13.13 | $13.04 | $13.06 | $11.55 | 7,717,540 |
| 2017-09-27 | $13.06 | $13.14 | $13.06 | $13.07 | $11.56 | 6,635,920 |
| 2017-09-26 | $13.10 | $13.16 | $13.03 | $13.11 | $11.60 | 7,353,060 |
| 2017-09-25 | $13.14 | $13.22 | $13.10 | $13.13 | $11.62 | 8,692,130 |
| 2017-09-22 | $13.17 | $13.22 | $13.05 | $13.09 | $11.58 | 12,481,610 |
| 2017-09-21 | $13.34 | $13.34 | $13.16 | $13.20 | $11.68 | 20,296,170 |
| 2017-09-20 | $13.55 | $13.63 | $13.22 | $13.33 | $11.79 | 33,965,410 |
| 2017-09-19 | $13.72 | $13.80 | $13.66 | $13.71 | $12.13 | 9,517,960 |
| 2017-09-18 | $13.72 | $13.74 | $13.63 | $13.69 | $12.11 | 10,758,170 |
| 2017-09-15 | $13.72 | $13.77 | $13.66 | $13.73 | $12.15 | 9,400,650 |
| 2017-09-14 | $13.76 | $13.81 | $13.68 | $13.76 | $12.17 | 9,157,050 |
| 2017-09-13 | $13.80 | $13.86 | $13.66 | $13.79 | $12.20 | 11,816,960 |
| 2017-09-12 | $13.99 | $14.00 | $13.79 | $13.84 | $12.24 | 15,553,330 |
| 2017-09-11 | $14.05 | $14.17 | $13.90 | $13.99 | $12.38 | 15,970,830 |
| 2017-09-08 | $13.86 | $13.93 | $13.77 | $13.87 | $12.27 | 10,572,030 |
| 2017-09-07 | $13.76 | $14.04 | $13.72 | $13.87 | $12.27 | 18,070,290 |
| 2017-09-06 | $13.67 | $13.81 | $13.64 | $13.76 | $12.17 | 10,425,190 |
| 2017-09-05 | $13.66 | $13.74 | $13.62 | $13.70 | $12.12 | 10,986,110 |
| 2017-09-04 | $13.53 | $13.71 | $13.48 | $13.69 | $12.11 | 13,577,270 |
| 2017-09-01 | $13.48 | $13.58 | $13.45 | $13.55 | $11.99 | 8,712,320 |
| 2017-08-31 | $13.64 | $13.65 | $13.49 | $13.53 | $11.97 | 14,320,720 |
| 2017-08-30 | $13.53 | $13.65 | $13.50 | $13.57 | $12.00 | 12,516,510 |
| 2017-08-29 | $13.59 | $13.67 | $13.48 | $13.51 | $11.95 | 10,715,700 |
| 2017-08-28 | $13.49 | $13.65 | $13.44 | $13.60 | $12.03 | 11,771,210 |
| 2017-08-25 | $13.35 | $13.52 | $13.35 | $13.48 | $11.93 | 8,249,020 |
| 2017-08-24 | $13.48 | $13.50 | $13.34 | $13.37 | $11.83 | 8,633,950 |
| 2017-08-23 | $13.46 | $13.52 | $13.44 | $13.49 | $11.93 | 7,843,590 |
| 2017-08-22 | $13.56 | $13.56 | $13.44 | $13.47 | $11.92 | 12,731,710 |
| 2017-08-21 | $13.99 | $14.00 | $13.45 | $13.56 | $12.00 | 31,275,310 |
| 2017-08-18 | $13.96 | $14.07 | $13.95 | $14.01 | $12.39 | 6,089,290 |
| 2017-08-17 | $14.01 | $14.08 | $13.91 | $14.07 | $12.45 | 6,899,300 |
| 2017-08-16 | $13.96 | $14.07 | $13.86 | $14.02 | $12.40 | 5,867,720 |
| 2017-08-15 | $13.91 | $14.01 | $13.85 | $13.95 | $12.34 | 4,591,880 |
| 2017-08-14 | $13.75 | $13.92 | $13.73 | $13.91 | $12.31 | 4,924,130 |
| 2017-08-11 | $13.81 | $13.98 | $13.73 | $13.76 | $12.17 | 4,988,110 |
| 2017-08-10 | $14.13 | $14.13 | $13.85 | $13.87 | $12.27 | 10,447,300 |
| 2017-08-09 | $13.92 | $14.18 | $13.88 | $14.17 | $12.54 | 9,417,220 |
| 2017-08-08 | $13.98 | $13.98 | $13.85 | $13.89 | $12.29 | 5,563,690 |
| 2017-08-07 | $13.81 | $13.97 | $13.80 | $13.95 | $12.34 | 5,790,050 |
| 2017-08-04 | $13.73 | $13.95 | $13.68 | $13.84 | $12.24 | 6,937,160 |
| 2017-08-03 | $13.79 | $13.85 | $13.68 | $13.74 | $12.16 | 4,432,110 |
| 2017-08-02 | $13.94 | $13.95 | $13.72 | $13.74 | $12.16 | 5,644,950 |
| 2017-08-01 | $13.95 | $14.04 | $13.83 | $13.96 | $12.35 | 4,906,130 |
| 2017-07-31 | $13.89 | $14.08 | $13.81 | $13.94 | $12.33 | 5,578,970 |
| 2017-07-28 | $13.75 | $14.12 | $13.70 | $13.91 | $12.31 | 10,127,640 |
| 2017-07-27 | $13.44 | $13.74 | $13.37 | $13.70 | $12.12 | 8,674,580 |
| 2017-07-26 | $13.70 | $13.70 | $13.41 | $13.44 | $11.89 | 6,522,080 |
| 2017-07-25 | $13.72 | $13.78 | $13.60 | $13.70 | $12.12 | 5,134,160 |
| 2017-07-24 | $13.66 | $13.79 | $13.56 | $13.70 | $12.12 | 5,253,870 |
| 2017-07-21 | $13.58 | $13.72 | $13.45 | $13.65 | $12.08 | 6,895,550 |
| 2017-07-20 | $13.60 | $13.74 | $13.53 | $13.59 | $12.02 | 6,605,850 |
| 2017-07-19 | $13.39 | $13.65 | $13.35 | $13.64 | $12.07 | 9,823,230 |
| 2017-07-18 | $13.73 | $13.75 | $13.27 | $13.45 | $11.90 | 12,622,220 |
| 2017-07-17 | $14.73 | $14.73 | $13.75 | $13.77 | $12.18 | 13,629,260 |
| 2017-07-14 | $14.67 | $14.81 | $14.64 | $14.74 | $12.98 | 4,306,080 |
| 2017-07-13 | $14.80 | $14.80 | $14.59 | $14.71 | $12.96 | 8,246,310 |
| 2017-07-12 | $14.96 | $15.02 | $14.59 | $14.79 | $13.03 | 11,983,450 |
| 2017-07-11 | $14.90 | $15.17 | $14.87 | $14.95 | $13.17 | 8,544,200 |
| 2017-07-10 | $15.00 | $15.00 | $14.80 | $14.89 | $13.12 | 8,556,210 |
| 2017-07-07 | $15.11 | $15.16 | $14.90 | $15.05 | $13.26 | 9,567,840 |
| 2017-07-06 | $15.29 | $15.30 | $15.07 | $15.18 | $13.37 | 6,414,630 |
| 2017-07-05 | $15.26 | $15.29 | $15.11 | $15.29 | $13.47 | 7,292,970 |
| 2017-07-04 | $15.40 | $15.45 | $15.23 | $15.27 | $13.45 | 6,596,620 |
| 2017-07-03 | $15.33 | $15.35 | $15.22 | $15.35 | $13.52 | 5,004,910 |
| 2017-06-30 | $15.22 | $15.28 | $15.18 | $15.26 | $13.44 | 4,233,960 |
| 2017-06-29 | $15.24 | $15.34 | $15.19 | $15.28 | $13.46 | 9,214,120 |
| 2017-06-28 | $15.37 | $15.45 | $15.17 | $15.19 | $13.38 | 7,896,960 |
| 2017-06-27 | $15.54 | $15.57 | $15.39 | $15.47 | $13.63 | 6,975,250 |
| 2017-06-26 | $15.40 | $15.58 | $15.35 | $15.54 | $13.69 | 10,610,110 |
| 2017-06-23 | $15.40 | $15.53 | $15.11 | $15.38 | $13.55 | 9,299,350 |
| 2017-06-22 | $15.74 | $15.75 | $15.44 | $15.44 | $13.60 | 5,008,670 |
| 2017-06-21 | $15.82 | $15.84 | $15.59 | $15.69 | $13.82 | 6,624,540 |
| 2017-06-20 | $15.59 | $15.94 | $15.55 | $15.76 | $13.88 | 10,482,160 |
| 2017-06-19 | $15.29 | $15.67 | $15.18 | $15.66 | $13.79 | 10,793,110 |
| 2017-06-16 | $15.44 | $15.45 | $15.18 | $15.20 | $13.39 | 9,334,490 |
| 2017-06-15 | $15.35 | $15.55 | $15.35 | $15.41 | $13.57 | 5,761,710 |
| 2017-06-14 | $15.16 | $15.46 | $15.16 | $15.39 | $13.56 | 7,278,690 |
| 2017-06-13 | $15.02 | $15.26 | $15.02 | $15.20 | $13.39 | 4,971,740 |
| 2017-06-12 | $15.40 | $15.48 | $15.00 | $15.01 | $13.22 | 8,031,450 |
| 2017-06-09 | $15.38 | $15.55 | $15.32 | $15.44 | $13.60 | 4,890,040 |
| 2017-06-08 | $15.40 | $15.46 | $15.30 | $15.38 | $13.55 | 5,973,640 |
| 2017-06-07 | $15.21 | $15.44 | $15.15 | $15.39 | $13.56 | 6,658,410 |
| 2017-06-06 | $15.10 | $15.25 | $15.06 | $15.22 | $13.41 | 5,555,280 |
| 2017-06-05 | $14.85 | $15.31 | $14.85 | $15.10 | $13.30 | 7,997,460 |
| 2017-06-02 | $14.55 | $14.85 | $14.48 | $14.78 | $13.02 | 5,661,670 |
| 2017-06-01 | $14.76 | $14.89 | $14.57 | $14.58 | $12.84 | 5,731,000 |
| 2017-05-31 | $15.25 | $15.35 | $14.72 | $14.81 | $13.04 | 8,637,780 |
| 2017-05-30 | $15.09 | $15.09 | $15.09 | $15.09 | $13.29 | 0 |
| 2017-05-29 | $15.09 | $15.09 | $15.09 | $15.09 | $13.29 | 0 |
| 2017-05-26 | $15.13 | $15.19 | $15.04 | $15.09 | $13.29 | 4,126,870 |
| 2017-05-25 | $15.05 | $15.17 | $14.73 | $15.09 | $13.29 | 6,454,320 |
| 2017-05-24 | $14.80 | $15.06 | $14.52 | $15.05 | $13.26 | 5,267,630 |
| 2017-05-23 | $15.21 | $15.28 | $14.74 | $14.78 | $13.02 | 5,516,330 |
| 2017-05-22 | $15.33 | $15.51 | $15.17 | $15.23 | $13.41 | 4,846,800 |
| 2017-05-19 | $15.30 | $15.39 | $15.19 | $15.30 | $13.48 | 2,910,990 |
| 2017-05-18 | $15.35 | $15.52 | $15.16 | $15.25 | $13.43 | 5,217,610 |
| 2017-05-17 | $15.54 | $15.66 | $15.35 | $15.50 | $13.65 | 6,487,280 |
| 2017-05-16 | $15.19 | $15.56 | $14.94 | $15.54 | $13.69 | 8,285,670 |
| 2017-05-15 | $15.14 | $15.37 | $15.12 | $15.25 | $13.43 | 4,750,810 |
| 2017-05-12 | $15.12 | $15.23 | $14.97 | $15.12 | $13.32 | 6,225,580 |
| 2017-05-11 | $14.90 | $15.20 | $14.71 | $15.12 | $13.32 | 12,502,180 |
| 2017-05-10 | $15.51 | $15.72 | $15.01 | $15.06 | $13.26 | 10,388,650 |
| 2017-05-09 | $15.36 | $15.62 | $15.31 | $15.58 | $13.72 | 7,167,360 |
| 2017-05-08 | $15.93 | $15.93 | $15.41 | $15.43 | $13.59 | 8,708,980 |
| 2017-05-05 | $16.12 | $16.24 | $15.88 | $15.89 | $14.00 | 8,460,150 |
| 2017-05-04 | $15.99 | $16.39 | $15.90 | $16.20 | $14.27 | 16,635,070 |
| 2017-05-03 | $16.04 | $16.18 | $15.74 | $15.96 | $14.06 | 13,135,830 |
| 2017-05-02 | $16.35 | $16.40 | $15.93 | $16.00 | $14.09 | 11,772,880 |
| 2017-05-01 | $16.38 | $16.38 | $16.38 | $16.38 | $14.43 | 0 |
| 2017-04-28 | $16.52 | $16.54 | $16.30 | $16.38 | $14.43 | 6,698,610 |
| 2017-04-27 | $16.22 | $16.52 | $16.08 | $16.41 | $14.45 | 11,043,070 |
| 2017-04-26 | $16.61 | $16.77 | $16.03 | $16.19 | $14.26 | 16,273,510 |
| 2017-04-25 | $17.00 | $17.17 | $16.57 | $16.63 | $14.65 | 18,126,190 |
| 2017-04-24 | $17.89 | $17.89 | $17.00 | $17.02 | $14.99 | 14,547,380 |
| 2017-04-21 | $18.20 | $18.23 | $17.85 | $17.99 | $15.85 | 15,084,360 |
| 2017-04-20 | $17.81 | $18.35 | $17.56 | $18.30 | $16.12 | 27,939,070 |
| 2017-04-19 | $17.67 | $17.89 | $17.36 | $17.76 | $15.64 | 13,659,230 |
| 2017-04-18 | $17.40 | $17.92 | $17.38 | $17.74 | $15.63 | 14,230,570 |
| 2017-04-17 | $17.30 | $17.61 | $17.22 | $17.43 | $15.35 | 6,121,360 |
| 2017-04-14 | $17.80 | $17.83 | $17.32 | $17.38 | $15.31 | 6,075,720 |
| 2017-04-13 | $17.33 | $17.78 | $17.25 | $17.70 | $15.59 | 11,325,920 |
| 2017-04-12 | $17.41 | $17.54 | $17.19 | $17.29 | $15.23 | 8,367,270 |
| 2017-04-11 | $17.50 | $17.63 | $17.07 | $17.37 | $15.30 | 11,530,500 |
| 2017-04-10 | $17.63 | $17.71 | $17.48 | $17.50 | $15.41 | 8,638,500 |
| 2017-04-07 | $17.87 | $17.90 | $17.57 | $17.71 | $15.60 | 6,926,800 |
| 2017-04-06 | $18.00 | $18.00 | $17.73 | $17.83 | $15.70 | 8,394,580 |
| 2017-04-05 | $17.58 | $18.09 | $17.00 | $18.08 | $15.93 | 9,836,330 |
| 2017-04-04 | $17.64 | $17.64 | $17.64 | $17.64 | $15.54 | 0 |
| 2017-04-03 | $17.64 | $17.64 | $17.64 | $17.64 | $15.54 | 0 |
| 2017-03-31 | $17.58 | $17.80 | $17.50 | $17.64 | $15.54 | 9,664,690 |
| 2017-03-30 | $17.93 | $18.12 | $17.50 | $17.56 | $15.47 | 12,728,230 |
| 2017-03-29 | $18.45 | $18.48 | $17.95 | $17.96 | $15.82 | 12,792,310 |
| 2017-03-28 | $18.36 | $18.60 | $18.28 | $18.40 | $16.21 | 6,940,420 |
| 2017-03-27 | $18.77 | $18.86 | $18.41 | $18.43 | $16.23 | 10,153,390 |
| 2017-03-24 | $18.73 | $18.84 | $18.54 | $18.76 | $16.52 | 10,938,390 |
| 2017-03-23 | $18.44 | $18.95 | $18.38 | $18.75 | $16.52 | 24,993,300 |
| 2017-03-22 | $18.08 | $18.60 | $18.07 | $18.37 | $16.18 | 17,152,190 |
| 2017-03-21 | $18.31 | $18.33 | $18.12 | $18.22 | $16.05 | 8,729,780 |
| 2017-03-20 | $18.13 | $18.41 | $17.97 | $18.38 | $16.19 | 10,562,550 |
| 2017-03-17 | $18.51 | $18.79 | $18.24 | $18.31 | $16.13 | 17,452,580 |
| 2017-03-16 | $18.25 | $18.46 | $18.21 | $18.35 | $16.16 | 11,177,950 |
| 2017-03-15 | $18.39 | $18.45 | $18.11 | $18.25 | $16.07 | 9,157,290 |
| 2017-03-14 | $18.28 | $18.48 | $18.21 | $18.40 | $16.21 | 11,224,440 |
| 2017-03-13 | $18.12 | $18.35 | $18.02 | $18.30 | $16.12 | 11,918,270 |
| 2017-03-10 | $18.10 | $18.25 | $18.04 | $18.12 | $15.96 | 13,835,610 |
| 2017-03-09 | $18.53 | $18.53 | $17.88 | $18.00 | $15.85 | 29,972,870 |
| 2017-03-08 | $18.81 | $18.94 | $18.53 | $18.55 | $16.34 | 14,311,040 |
| 2017-03-07 | $18.76 | $18.97 | $18.47 | $18.94 | $16.68 | 22,635,290 |
| 2017-03-06 | $18.80 | $19.14 | $18.66 | $18.92 | $16.66 | 21,998,990 |
| 2017-03-03 | $18.98 | $19.07 | $18.71 | $18.79 | $16.55 | 20,514,440 |
| 2017-03-02 | $18.85 | $19.02 | $18.60 | $18.80 | $16.56 | 32,371,170 |
| 2017-03-01 | $19.30 | $19.56 | $18.96 | $19.04 | $16.77 | 31,823,600 |
| 2017-02-28 | $19.40 | $19.67 | $19.08 | $19.39 | $17.08 | 29,571,150 |
| 2017-02-27 | $19.05 | $20.30 | $18.81 | $19.51 | $17.18 | 61,091,740 |
| 2017-02-24 | $18.80 | $19.50 | $18.80 | $18.97 | $16.71 | 70,987,350 |
| 2017-02-23 | $16.65 | $18.48 | $16.65 | $18.47 | $16.27 | 70,456,320 |
| 2017-02-22 | $16.73 | $16.98 | $16.68 | $16.80 | $14.80 | 9,884,900 |
| 2017-02-21 | $16.51 | $16.95 | $16.50 | $16.80 | $14.80 | 15,178,360 |
| 2017-02-20 | $16.20 | $16.45 | $16.13 | $16.43 | $14.47 | 6,388,160 |
| 2017-02-17 | $16.43 | $16.43 | $16.16 | $16.23 | $14.30 | 6,154,700 |
| 2017-02-16 | $16.35 | $16.48 | $16.33 | $16.40 | $14.45 | 4,620,700 |
| 2017-02-15 | $16.71 | $16.76 | $16.36 | $16.39 | $14.44 | 5,280,490 |
| 2017-02-14 | $16.77 | $16.80 | $16.64 | $16.74 | $14.74 | 4,345,810 |
| 2017-02-13 | $16.67 | $16.78 | $16.54 | $16.74 | $14.74 | 5,524,370 |
| 2017-02-10 | $16.66 | $16.81 | $16.66 | $16.73 | $14.74 | 5,738,540 |
| 2017-02-09 | $16.53 | $16.95 | $16.48 | $16.66 | $14.67 | 7,371,950 |
| 2017-02-08 | $16.51 | $16.54 | $16.36 | $16.50 | $14.53 | 3,389,700 |
| 2017-02-07 | $16.47 | $16.58 | $16.40 | $16.51 | $14.54 | 5,552,440 |
| 2017-02-06 | $16.15 | $16.53 | $16.15 | $16.49 | $14.52 | 12,502,420 |
| 2017-02-03 | $16.10 | $16.17 | $16.00 | $16.11 | $14.19 | 4,615,190 |
| 2017-02-02 | $16.18 | $16.18 | $16.18 | $16.18 | $14.25 | 0 |
| 2017-02-01 | $16.18 | $16.18 | $16.18 | $16.18 | $14.25 | 0 |
| 2017-01-31 | $16.18 | $16.18 | $16.18 | $16.18 | $14.25 | 0 |
| 2017-01-30 | $16.18 | $16.18 | $16.18 | $16.18 | $14.25 | 0 |
| 2017-01-27 | $16.18 | $16.18 | $16.18 | $16.18 | $14.25 | 0 |
| 2017-01-26 | $15.83 | $16.21 | $15.82 | $16.18 | $14.25 | 8,923,210 |
| 2017-01-25 | $15.90 | $16.00 | $15.64 | $15.98 | $14.08 | 14,395,880 |
| 2017-01-24 | $16.10 | $16.16 | $15.87 | $15.93 | $14.03 | 10,635,500 |
| 2017-01-23 | $16.24 | $16.28 | $15.97 | $16.14 | $14.22 | 10,273,110 |
| 2017-01-20 | $15.98 | $16.27 | $15.90 | $16.24 | $14.30 | 16,696,720 |
| 2017-01-19 | $16.19 | $16.20 | $15.77 | $16.16 | $14.23 | 8,710,970 |
| 2017-01-18 | $16.30 | $16.37 | $16.13 | $16.25 | $14.31 | 3,996,570 |
| 2017-01-17 | $16.20 | $16.41 | $16.00 | $16.36 | $14.41 | 4,216,510 |
| 2017-01-16 | $16.52 | $16.55 | $15.50 | $16.36 | $14.41 | 8,786,200 |
| 2017-01-13 | $16.67 | $16.75 | $16.48 | $16.66 | $14.67 | 7,033,640 |
| 2017-01-12 | $16.81 | $16.81 | $16.21 | $16.68 | $14.69 | 16,572,630 |
| 2017-01-11 | $17.05 | $17.05 | $16.70 | $16.85 | $14.84 | 9,438,480 |
| 2017-01-10 | $16.61 | $17.12 | $16.52 | $17.04 | $15.01 | 10,772,000 |
| 2017-01-09 | $16.70 | $16.74 | $16.51 | $16.59 | $14.61 | 5,688,630 |
| 2017-01-06 | $16.72 | $16.80 | $16.48 | $16.75 | $14.75 | 8,539,010 |
| 2017-01-05 | $16.85 | $16.88 | $16.75 | $16.80 | $14.80 | 4,945,670 |
| 2017-01-04 | $16.71 | $16.84 | $16.54 | $16.81 | $14.81 | 7,310,250 |
| 2017-01-03 | $16.66 | $16.80 | $16.64 | $16.72 | $14.73 | 4,221,750 |
| 2017-01-02 | $16.65 | $16.65 | $16.65 | $16.65 | $14.67 | 0 |
| 2016-12-30 | $16.79 | $16.79 | $16.47 | $16.65 | $14.67 | 8,494,280 |
| 2016-12-29 | $17.02 | $17.02 | $16.51 | $16.80 | $14.80 | 8,871,430 |
| 2016-12-28 | $16.95 | $17.17 | $16.87 | $17.06 | $15.03 | 7,801,250 |
| 2016-12-27 | $17.00 | $17.04 | $16.77 | $16.94 | $14.92 | 6,549,910 |
| 2016-12-26 | $16.89 | $17.30 | $16.85 | $17.00 | $14.97 | 10,446,740 |
| 2016-12-23 | $17.40 | $17.42 | $16.89 | $17.06 | $15.03 | 11,600,930 |
| 2016-12-22 | $17.32 | $17.66 | $17.13 | $17.47 | $15.39 | 22,455,280 |
| 2016-12-21 | $17.37 | $17.44 | $17.15 | $17.32 | $15.26 | 12,051,240 |
| 2016-12-20 | $16.85 | $17.32 | $16.75 | $17.29 | $15.23 | 20,364,210 |
| 2016-12-19 | $16.79 | $17.02 | $16.64 | $16.80 | $14.80 | 7,832,850 |
| 2016-12-16 | $16.41 | $16.84 | $16.41 | $16.79 | $14.79 | 8,329,080 |
| 2016-12-15 | $16.56 | $16.74 | $16.22 | $16.54 | $14.57 | 7,066,380 |
| 2016-12-14 | $16.41 | $16.60 | $16.30 | $16.53 | $14.56 | 7,450,410 |
| 2016-12-13 | $16.26 | $16.60 | $15.78 | $16.58 | $14.60 | 17,001,020 |
| 2016-12-12 | $17.08 | $17.09 | $16.00 | $16.51 | $14.54 | 15,963,210 |
| 2016-12-09 | $17.01 | $17.19 | $16.93 | $17.11 | $15.07 | 10,096,280 |
| 2016-12-08 | $16.79 | $17.24 | $16.68 | $17.11 | $15.07 | 17,750,550 |
| 2016-12-07 | $16.80 | $17.05 | $16.64 | $16.77 | $14.77 | 11,972,500 |
| 2016-12-06 | $16.39 | $16.83 | $16.33 | $16.77 | $14.77 | 10,761,100 |
| 2016-12-05 | $16.71 | $16.71 | $16.24 | $16.35 | $14.40 | 7,530,570 |
| 2016-12-02 | $16.67 | $16.94 | $16.58 | $16.78 | $14.78 | 15,052,810 |
| 2016-12-01 | $16.32 | $16.78 | $16.30 | $16.67 | $14.68 | 16,206,130 |
| 2016-11-30 | $16.21 | $16.33 | $16.18 | $16.24 | $14.30 | 6,792,960 |
| 2016-11-29 | $16.28 | $16.29 | $16.17 | $16.20 | $14.27 | 8,761,910 |
| 2016-11-28 | $16.50 | $16.59 | $16.16 | $16.26 | $14.32 | 18,022,500 |
| 2016-11-25 | $16.55 | $16.74 | $16.38 | $16.61 | $14.63 | 5,343,540 |
| 2016-11-24 | $16.94 | $16.96 | $16.47 | $16.54 | $14.57 | 11,809,320 |
| 2016-11-23 | $16.80 | $16.98 | $16.76 | $16.88 | $14.87 | 7,538,190 |
| 2016-11-22 | $16.71 | $16.85 | $16.71 | $16.80 | $14.80 | 4,478,460 |
| 2016-11-21 | $16.66 | $16.81 | $16.53 | $16.71 | $14.72 | 7,163,410 |
| 2016-11-18 | $16.82 | $16.88 | $16.66 | $16.68 | $14.69 | 6,124,610 |
| 2016-11-17 | $16.82 | $16.95 | $16.70 | $16.85 | $14.84 | 6,724,990 |
| 2016-11-16 | $16.97 | $16.98 | $16.84 | $16.87 | $14.86 | 5,975,400 |
| 2016-11-15 | $16.82 | $16.90 | $16.75 | $16.88 | $14.87 | 6,419,330 |
| 2016-11-14 | $16.75 | $16.84 | $16.71 | $16.81 | $14.81 | 6,165,050 |
| 2016-11-11 | $16.88 | $16.96 | $16.61 | $16.71 | $14.72 | 7,778,390 |
| 2016-11-10 | $16.68 | $16.95 | $16.68 | $16.87 | $14.86 | 7,518,990 |
| 2016-11-09 | $16.60 | $16.63 | $16.28 | $16.60 | $14.62 | 6,233,390 |
| 2016-11-08 | $16.60 | $16.66 | $16.45 | $16.59 | $14.61 | 5,794,080 |
| 2016-11-07 | $16.60 | $16.73 | $16.45 | $16.52 | $14.55 | 5,506,600 |
| 2016-11-04 | $16.82 | $16.84 | $16.55 | $16.57 | $14.59 | 5,445,000 |
| 2016-11-03 | $16.66 | $16.89 | $16.63 | $16.82 | $14.82 | 5,822,930 |
| 2016-11-02 | $16.82 | $16.95 | $16.65 | $16.76 | $14.76 | 7,443,790 |
| 2016-11-01 | $16.78 | $16.92 | $16.55 | $16.91 | $14.89 | 7,562,270 |
| 2016-10-31 | $16.63 | $16.95 | $16.63 | $16.71 | $14.72 | 0 |
| 2016-10-28 | $16.80 | $16.94 | $16.70 | $16.71 | $14.72 | 2,598,900 |
| 2016-10-27 | $16.65 | $16.87 | $16.65 | $16.81 | $14.81 | 2,490,110 |
| 2016-10-26 | $16.93 | $17.05 | $16.68 | $16.77 | $14.77 | 4,872,740 |
| 2016-10-25 | $16.96 | $16.98 | $16.85 | $16.92 | $14.90 | 3,024,630 |
| 2016-10-24 | $16.78 | $17.00 | $16.73 | $16.98 | $14.96 | 6,095,280 |
| 2016-10-21 | $16.91 | $17.01 | $16.70 | $16.79 | $14.79 | 4,418,310 |
| 2016-10-20 | $17.11 | $17.17 | $16.90 | $16.94 | $14.92 | 4,136,060 |
| 2016-10-19 | $17.32 | $17.32 | $17.08 | $17.11 | $15.07 | 3,451,150 |
| 2016-10-18 | $17.12 | $17.25 | $17.01 | $17.24 | $15.19 | 4,114,470 |
| 2016-10-17 | $17.20 | $17.43 | $16.95 | $17.06 | $15.03 | 4,813,540 |
| 2016-10-14 | $17.04 | $17.26 | $16.86 | $17.24 | $15.19 | 4,189,290 |
| 2016-10-13 | $17.14 | $17.24 | $17.04 | $17.14 | $15.10 | 3,141,510 |
| 2016-10-12 | $17.24 | $17.24 | $16.98 | $17.12 | $15.08 | 4,231,730 |
| 2016-10-11 | $17.26 | $17.34 | $17.11 | $17.24 | $15.19 | 5,153,780 |
| 2016-10-10 | $16.74 | $17.29 | $16.74 | $17.25 | $15.19 | 8,649,390 |
| 2016-10-07 | $16.68 | $16.68 | $16.68 | $16.68 | $14.69 | 0 |
| 2016-10-06 | $16.68 | $16.68 | $16.68 | $16.68 | $14.69 | 0 |
| 2016-10-05 | $16.68 | $16.68 | $16.68 | $16.68 | $14.69 | 0 |
| 2016-10-04 | $16.68 | $16.68 | $16.68 | $16.68 | $14.69 | 0 |
| 2016-10-03 | $16.68 | $16.68 | $16.68 | $16.68 | $14.69 | 0 |
| 2016-09-30 | $16.50 | $16.78 | $16.46 | $16.68 | $14.69 | 8,140,860 |
| 2016-09-29 | $16.37 | $16.60 | $16.33 | $16.41 | $14.45 | 10,135,920 |
| 2016-09-28 | $16.69 | $16.69 | $16.29 | $16.38 | $14.43 | 4,151,540 |
| 2016-09-27 | $16.37 | $16.66 | $16.03 | $16.62 | $14.64 | 13,427,970 |
| 2016-09-26 | $16.35 | $16.53 | $16.20 | $16.36 | $14.41 | 9,349,650 |
| 2016-09-23 | $16.64 | $16.65 | $16.31 | $16.36 | $14.41 | 3,225,620 |
| 2016-09-22 | $16.77 | $16.79 | $16.55 | $16.57 | $14.59 | 3,081,560 |
| 2016-09-21 | $16.59 | $16.70 | $16.43 | $16.63 | $14.65 | 3,974,740 |
| 2016-09-20 | $16.39 | $16.67 | $16.39 | $16.61 | $14.63 | 4,296,390 |
| 2016-09-19 | $16.29 | $16.55 | $16.29 | $16.41 | $14.45 | 7,175,910 |
| 2016-09-16 | $16.22 | $16.22 | $16.22 | $16.22 | $14.29 | 0 |
| 2016-09-15 | $16.22 | $16.22 | $16.22 | $16.22 | $14.29 | 0 |
| 2016-09-14 | $16.32 | $16.35 | $16.10 | $16.22 | $14.29 | 4,574,960 |
| 2016-09-13 | $16.45 | $16.52 | $16.30 | $16.34 | $14.39 | 6,672,710 |
| 2016-09-12 | $17.03 | $17.10 | $16.16 | $16.34 | $14.39 | 18,498,350 |
| 2016-09-09 | $17.54 | $17.58 | $17.36 | $17.39 | $15.32 | 4,945,430 |
| 2016-09-08 | $17.39 | $17.57 | $17.30 | $17.51 | $15.42 | 4,663,890 |
| 2016-09-07 | $17.70 | $17.74 | $17.33 | $17.40 | $15.33 | 7,244,970 |
| 2016-09-06 | $17.25 | $17.72 | $17.08 | $17.68 | $15.57 | 8,386,950 |
| 2016-09-05 | $17.29 | $17.54 | $17.22 | $17.27 | $15.21 | 5,751,470 |
| 2016-09-02 | $17.48 | $17.50 | $17.16 | $17.28 | $15.22 | 5,985,430 |
| 2016-09-01 | $17.82 | $17.86 | $17.40 | $17.42 | $15.34 | 7,848,300 |
| 2016-08-31 | $17.72 | $17.88 | $17.60 | $17.78 | $15.66 | 6,329,350 |
| 2016-08-30 | $18.00 | $18.07 | $17.58 | $17.77 | $15.65 | 12,647,340 |
| 2016-08-29 | $18.67 | $18.80 | $17.90 | $17.92 | $15.78 | 12,439,720 |
| 2016-08-26 | $18.40 | $19.05 | $18.30 | $18.53 | $16.32 | 16,707,470 |
| 2016-08-25 | $17.76 | $18.58 | $17.63 | $18.50 | $16.29 | 20,381,250 |
| 2016-08-24 | $17.41 | $18.00 | $17.41 | $17.93 | $15.79 | 11,615,690 |
| 2016-08-23 | $17.49 | $17.67 | $17.26 | $17.50 | $15.41 | 4,978,030 |
| 2016-08-22 | $17.62 | $17.97 | $17.47 | $17.51 | $15.42 | 9,346,730 |
| 2016-08-19 | $17.56 | $17.66 | $17.37 | $17.53 | $15.44 | 4,361,320 |
| 2016-08-18 | $17.59 | $17.72 | $17.45 | $17.56 | $15.47 | 4,680,740 |
| 2016-08-17 | $17.76 | $17.80 | $17.45 | $17.55 | $15.46 | 5,813,760 |
| 2016-08-16 | $17.50 | $17.95 | $17.36 | $17.85 | $15.72 | 9,734,890 |
| 2016-08-15 | $17.09 | $17.63 | $17.00 | $17.50 | $15.41 | 8,133,710 |
| 2016-08-12 | $16.75 | $17.15 | $16.70 | $17.09 | $15.05 | 3,082,840 |
| 2016-08-11 | $17.02 | $17.19 | $16.75 | $16.78 | $14.78 | 5,132,530 |
| 2016-08-10 | $17.37 | $17.37 | $17.08 | $17.08 | $15.04 | 5,071,540 |
| 2016-08-09 | $17.00 | $17.62 | $16.95 | $17.36 | $15.29 | 8,780,580 |
| 2016-08-08 | $16.41 | $16.81 | $16.30 | $16.80 | $14.80 | 4,635,740 |
| 2016-08-05 | $16.79 | $16.87 | $16.45 | $16.48 | $14.52 | 4,608,650 |
| 2016-08-04 | $16.72 | $16.88 | $16.57 | $16.76 | $14.76 | 3,415,890 |
| 2016-08-03 | $16.60 | $16.79 | $16.49 | $16.67 | $14.68 | 3,886,170 |
| 2016-08-02 | $16.66 | $16.78 | $16.47 | $16.69 | $14.70 | 3,815,850 |
| 2016-08-01 | $17.00 | $17.00 | $16.40 | $16.62 | $14.64 | 8,495,310 |
| 2016-07-29 | $16.80 | $17.30 | $16.70 | $17.04 | $15.01 | 7,206,370 |
| 2016-07-28 | $17.04 | $17.15 | $16.58 | $16.76 | $14.76 | 8,790,450 |
| 2016-07-27 | $17.86 | $18.08 | $16.70 | $17.02 | $14.99 | 13,599,720 |
| 2016-07-26 | $17.73 | $18.10 | $17.60 | $17.82 | $15.68 | 7,275,940 |
| 2016-07-25 | $17.32 | $17.77 | $17.32 | $17.49 | $15.39 | 3,921,100 |
| 2016-07-22 | $17.71 | $17.80 | $17.47 | $17.49 | $15.39 | 5,749,270 |
| 2016-07-21 | $17.15 | $17.95 | $17.15 | $17.81 | $15.67 | 13,815,470 |
| 2016-07-20 | $17.48 | $17.55 | $17.06 | $17.09 | $15.04 | 8,333,750 |
| 2016-07-19 | $17.58 | $17.79 | $17.32 | $17.44 | $15.34 | 4,953,400 |
| 2016-07-18 | $17.68 | $17.68 | $17.41 | $17.54 | $15.43 | 8,917,390 |
| 2016-07-15 | $17.57 | $17.91 | $17.57 | $17.79 | $15.65 | 8,745,580 |
| 2016-07-14 | $17.75 | $17.85 | $17.53 | $17.73 | $15.60 | 8,383,690 |
| 2016-07-13 | $18.07 | $18.29 | $17.62 | $17.89 | $15.74 | 16,621,500 |
| 2016-07-12 | $17.70 | $18.38 | $17.52 | $18.25 | $16.06 | 32,077,810 |
| 2016-07-11 | $16.85 | $18.18 | $16.85 | $17.79 | $15.65 | 29,042,080 |
| 2016-07-08 | $16.60 | $16.85 | $16.54 | $16.83 | $14.81 | 10,311,610 |
| 2016-07-07 | $16.21 | $17.11 | $16.21 | $16.81 | $14.79 | 22,329,980 |
| 2016-07-06 | $16.07 | $16.20 | $15.84 | $16.04 | $14.11 | 8,406,960 |
| 2016-07-05 | $15.93 | $16.34 | $15.76 | $16.07 | $14.14 | 15,648,030 |
| 2016-07-04 | $15.56 | $16.02 | $15.56 | $15.94 | $14.02 | 5,745,250 |
| 2016-07-01 | $16.01 | $16.10 | $15.60 | $15.68 | $13.79 | 9,276,870 |
| 2016-06-30 | $16.00 | $16.19 | $15.73 | $15.98 | $14.06 | 10,711,820 |
| 2016-06-29 | $15.85 | $16.26 | $15.75 | $15.89 | $13.98 | 14,680,480 |
| 2016-06-28 | $15.42 | $15.99 | $15.41 | $15.81 | $13.91 | 14,083,950 |
| 2016-06-27 | $15.10 | $15.60 | $15.01 | $15.49 | $13.63 | 8,808,890 |
| 2016-06-24 | $15.12 | $15.27 | $14.71 | $15.07 | $13.26 | 9,246,870 |
| 2016-06-23 | $15.14 | $15.30 | $15.02 | $15.22 | $13.39 | 7,218,700 |
| 2016-06-22 | $14.67 | $15.21 | $14.49 | $15.16 | $13.34 | 9,021,120 |
| 2016-06-21 | $15.03 | $15.15 | $14.55 | $14.60 | $12.84 | 6,479,450 |
| 2016-06-20 | $14.89 | $14.97 | $14.61 | $14.86 | $13.07 | 4,362,530 |
| 2016-06-17 | $14.69 | $15.25 | $14.69 | $14.91 | $13.12 | 6,947,210 |
| 2016-06-16 | $14.80 | $14.93 | $14.65 | $14.68 | $12.92 | 4,859,280 |
| 2016-06-15 | $14.23 | $14.99 | $14.23 | $14.87 | $13.08 | 6,805,070 |
| 2016-06-14 | $14.50 | $14.84 | $14.12 | $14.52 | $12.77 | 6,292,350 |
| 2016-06-13 | $15.25 | $15.29 | $14.65 | $14.71 | $12.94 | 9,905,440 |
| 2016-06-10 | $15.45 | $15.45 | $15.45 | $15.45 | $13.59 | 0 |
| 2016-06-09 | $15.45 | $15.45 | $15.45 | $15.45 | $13.59 | 0 |
| 2016-06-08 | $15.62 | $15.65 | $15.30 | $15.45 | $13.59 | 5,239,190 |
| 2016-06-07 | $15.80 | $15.80 | $15.52 | $15.62 | $13.74 | 4,368,440 |
| 2016-06-06 | $15.80 | $15.86 | $15.61 | $15.71 | $13.82 | 6,958,680 |
| 2016-06-03 | $15.53 | $15.91 | $15.48 | $15.62 | $13.74 | 10,181,720 |
| 2016-06-02 | $15.32 | $15.60 | $15.26 | $15.53 | $13.66 | 8,270,790 |
| 2016-06-01 | $15.49 | $15.49 | $15.49 | $15.49 | $13.63 | 0 |
| 2016-05-31 | $14.90 | $15.60 | $14.90 | $15.49 | $13.63 | 14,615,880 |
| 2016-05-30 | $15.14 | $15.14 | $14.90 | $14.91 | $13.12 | 5,618,710 |
| 2016-05-27 | $15.14 | $15.24 | $14.99 | $15.16 | $13.34 | 4,283,780 |
| 2016-05-26 | $15.55 | $15.55 | $14.86 | $15.25 | $13.42 | 7,058,830 |
| 2016-05-25 | $15.52 | $15.65 | $15.35 | $15.39 | $13.54 | 5,823,680 |
| 2016-05-24 | $15.71 | $15.71 | $15.38 | $15.41 | $13.56 | 7,073,120 |
| 2016-05-23 | $15.70 | $15.88 | $15.62 | $15.76 | $13.87 | 6,784,330 |
| 2016-05-20 | $15.69 | $15.80 | $15.40 | $15.66 | $13.78 | 5,188,410 |
| 2016-05-19 | $15.65 | $16.04 | $15.63 | $15.70 | $13.81 | 5,583,870 |
| 2016-05-18 | $16.00 | $16.15 | $15.31 | $15.84 | $13.94 | 10,994,620 |
| 2016-05-17 | $16.19 | $16.60 | $15.91 | $16.22 | $14.27 | 13,574,510 |
| 2016-05-16 | $15.88 | $16.55 | $15.38 | $16.36 | $14.39 | 20,465,870 |
| 2016-05-13 | $15.70 | $16.29 | $15.61 | $15.94 | $14.02 | 6,063,990 |
| 2016-05-12 | $15.52 | $15.85 | $15.01 | $15.76 | $13.87 | 7,847,020 |
| 2016-05-11 | $15.78 | $16.19 | $15.66 | $15.83 | $13.93 | 7,855,700 |
| 2016-05-10 | $15.72 | $15.88 | $15.55 | $15.64 | $13.76 | 5,821,640 |
| 2016-05-09 | $16.34 | $16.43 | $15.47 | $15.57 | $13.70 | 13,965,380 |
| 2016-05-06 | $17.76 | $17.95 | $16.65 | $16.67 | $14.67 | 9,609,430 |
| 2016-05-05 | $18.01 | $18.10 | $17.54 | $17.87 | $15.72 | 7,464,350 |
| 2016-05-04 | $17.61 | $18.23 | $17.50 | $18.00 | $15.84 | 10,646,740 |
| 2016-05-03 | $16.71 | $18.05 | $16.60 | $17.80 | $15.66 | 12,052,450 |
| 2016-05-02 | $16.95 | $16.95 | $16.95 | $16.95 | $14.91 | 0 |
| 2016-04-29 | $16.74 | $17.10 | $16.50 | $16.95 | $14.91 | 5,105,190 |
| 2016-04-28 | $17.00 | $17.20 | $16.55 | $16.82 | $14.80 | 6,260,810 |
| 2016-04-27 | $17.16 | $17.21 | $16.90 | $16.91 | $14.88 | 6,066,890 |
| 2016-04-26 | $16.86 | $17.12 | $16.65 | $17.05 | $15.00 | 7,152,310 |
| 2016-04-25 | $17.06 | $17.06 | $17.06 | $17.06 | $15.01 | 0 |
| 2016-04-22 | $16.09 | $17.33 | $15.97 | $17.06 | $15.01 | 11,920,090 |
| 2016-04-21 | $16.70 | $16.90 | $16.24 | $16.37 | $14.40 | 6,645,490 |
| 2016-04-20 | $17.83 | $17.94 | $16.27 | $16.73 | $14.72 | 16,281,220 |
| 2016-04-19 | $17.64 | $18.00 | $17.27 | $17.84 | $15.70 | 10,347,060 |
| 2016-04-18 | $18.11 | $18.15 | $17.38 | $17.44 | $15.34 | 10,477,110 |
| 2016-04-15 | $18.59 | $18.59 | $18.18 | $18.30 | $16.10 | 8,649,870 |
| 2016-04-14 | $18.40 | $18.88 | $18.39 | $18.63 | $16.39 | 9,370,420 |
| 2016-04-13 | $18.50 | $18.90 | $18.16 | $18.57 | $16.34 | 18,744,960 |
| 2016-04-12 | $18.64 | $18.81 | $18.00 | $18.58 | $16.35 | 19,101,360 |
| 2016-04-11 | $17.81 | $18.69 | $17.81 | $18.63 | $16.39 | 35,795,110 |
| 2016-04-08 | $16.75 | $17.05 | $16.56 | $16.99 | $14.95 | 9,845,980 |
| 2016-04-07 | $17.24 | $17.41 | $16.70 | $16.75 | $14.74 | 13,822,440 |
| 2016-04-06 | $16.40 | $17.35 | $16.36 | $17.24 | $15.17 | 23,980,220 |
| 2016-04-05 | $16.10 | $16.52 | $15.90 | $16.38 | $14.41 | 14,784,450 |
| 2016-04-04 | $15.95 | $15.95 | $15.95 | $15.95 | $14.03 | 0 |
| 2016-04-01 | $16.20 | $16.29 | $15.56 | $15.95 | $14.03 | 11,571,090 |
| 2016-03-31 | $16.72 | $16.74 | $16.13 | $16.25 | $14.30 | 17,083,620 |
| 2016-03-30 | $15.84 | $16.77 | $15.83 | $16.72 | $14.71 | 14,083,240 |
| 2016-03-29 | $15.84 | $15.95 | $15.42 | $15.67 | $13.79 | 7,395,080 |
| 2016-03-28 | $15.92 | $16.40 | $15.77 | $15.81 | $13.91 | 12,053,850 |
| 2016-03-25 | $15.62 | $15.94 | $15.62 | $15.90 | $13.99 | 7,734,250 |
| 2016-03-24 | $15.83 | $16.14 | $15.81 | $15.83 | $13.93 | 9,654,590 |
| 2016-03-23 | $16.28 | $16.39 | $15.76 | $15.95 | $14.03 | 16,026,680 |
| 2016-03-22 | $16.65 | $16.65 | $16.09 | $16.19 | $14.24 | 14,308,900 |
| 2016-03-21 | $16.60 | $16.80 | $16.31 | $16.70 | $14.69 | 17,080,220 |
| 2016-03-18 | $15.79 | $16.53 | $15.66 | $16.49 | $14.51 | 17,937,750 |
| 2016-03-17 | $15.25 | $15.90 | $15.10 | $15.60 | $13.72 | 13,768,210 |
| 2016-03-16 | $15.28 | $15.88 | $15.11 | $15.13 | $13.31 | 9,379,010 |
| 2016-03-15 | $15.26 | $15.91 | $15.20 | $15.55 | $13.68 | 18,048,960 |
| 2016-03-14 | $14.64 | $15.57 | $14.51 | $15.10 | $13.28 | 17,663,060 |
| 2016-03-11 | $14.35 | $14.60 | $14.11 | $14.39 | $12.66 | 5,811,160 |
| 2016-03-10 | $14.45 | $14.76 | $14.36 | $14.52 | $12.77 | 7,733,350 |
| 2016-03-09 | $14.40 | $14.88 | $14.04 | $14.46 | $12.72 | 9,257,120 |
| 2016-03-08 | $14.69 | $14.69 | $13.88 | $14.51 | $12.77 | 8,544,430 |
| 2016-03-07 | $14.50 | $14.87 | $14.42 | $14.68 | $12.92 | 7,525,720 |
| 2016-03-04 | $14.70 | $14.95 | $13.71 | $14.34 | $12.62 | 12,385,610 |
| 2016-03-03 | $14.80 | $15.27 | $14.58 | $14.80 | $13.02 | 13,363,990 |
| 2016-03-02 | $14.10 | $14.83 | $13.95 | $14.72 | $12.95 | 14,187,550 |
| 2016-03-01 | $13.48 | $14.09 | $13.20 | $13.94 | $12.26 | 9,908,000 |
| 2016-02-29 | $13.86 | $14.15 | $12.85 | $13.48 | $11.86 | 15,921,170 |
| 2016-02-26 | $14.14 | $14.35 | $13.50 | $13.78 | $12.12 | 13,104,090 |
| 2016-02-25 | $15.50 | $15.65 | $14.11 | $14.11 | $12.41 | 17,057,960 |
| 2016-02-24 | $15.80 | $16.08 | $15.31 | $15.68 | $13.79 | 12,136,850 |
| 2016-02-23 | $16.09 | $16.16 | $15.60 | $15.80 | $13.90 | 8,871,710 |
| 2016-02-22 | $15.72 | $16.55 | $15.70 | $16.09 | $14.16 | 20,573,590 |
| 2016-02-19 | $15.69 | $15.77 | $15.19 | $15.61 | $13.73 | 9,539,580 |
| 2016-02-18 | $16.00 | $16.19 | $15.49 | $15.54 | $13.67 | 13,638,800 |
| 2016-02-17 | $15.01 | $16.31 | $14.86 | $15.78 | $13.88 | 19,378,780 |
| 2016-02-16 | $14.58 | $15.17 | $14.51 | $15.01 | $13.21 | 16,645,160 |
| 2016-02-15 | $13.70 | $14.88 | $13.52 | $14.69 | $12.92 | 16,964,440 |
| 2016-02-12 | $13.86 | $13.86 | $13.86 | $13.86 | $12.19 | 0 |
| 2016-02-11 | $13.86 | $13.86 | $13.86 | $13.86 | $12.19 | 0 |
| 2016-02-10 | $13.86 | $13.86 | $13.86 | $13.86 | $12.19 | 0 |
| 2016-02-09 | $13.86 | $13.86 | $13.86 | $13.86 | $12.19 | 0 |
| 2016-02-08 | $13.86 | $13.86 | $13.86 | $13.86 | $12.19 | 0 |
| 2016-02-05 | $13.75 | $14.12 | $13.75 | $13.86 | $12.19 | 6,928,900 |
| 2016-02-04 | $13.27 | $14.05 | $13.22 | $13.80 | $12.14 | 11,833,740 |
| 2016-02-03 | $13.21 | $13.38 | $12.89 | $13.20 | $11.61 | 7,223,040 |
| 2016-02-02 | $12.63 | $13.50 | $12.58 | $13.28 | $11.68 | 12,613,860 |
| 2016-02-01 | $13.09 | $13.20 | $12.42 | $12.57 | $11.06 | 12,763,750 |
| 2016-01-29 | $12.50 | $13.35 | $12.50 | $13.13 | $11.55 | 12,100,410 |
| 2016-01-28 | $13.36 | $13.45 | $12.57 | $12.70 | $11.17 | 10,168,340 |
| 2016-01-27 | $13.80 | $13.88 | $12.70 | $13.44 | $11.82 | 23,376,190 |
| 2016-01-26 | $15.01 | $15.10 | $13.73 | $13.73 | $12.08 | 18,153,260 |
| 2016-01-25 | $15.32 | $15.36 | $14.83 | $15.25 | $13.42 | 9,468,510 |
| 2016-01-22 | $14.60 | $15.16 | $14.40 | $15.01 | $13.21 | 17,428,010 |
| 2016-01-21 | $14.84 | $15.37 | $14.45 | $14.50 | $12.76 | 12,328,480 |
| 2016-01-20 | $15.62 | $15.72 | $14.95 | $15.11 | $13.29 | 13,461,670 |
| 2016-01-19 | $15.09 | $15.75 | $14.86 | $15.63 | $13.75 | 13,009,580 |
| 2016-01-18 | $14.10 | $15.28 | $14.10 | $14.99 | $13.19 | 15,883,970 |
| 2016-01-15 | $14.86 | $15.28 | $14.60 | $14.85 | $13.06 | 19,267,090 |
| 2016-01-14 | $14.01 | $15.45 | $13.91 | $15.24 | $13.41 | 16,984,230 |
| 2016-01-13 | $15.50 | $15.89 | $14.30 | $14.49 | $12.75 | 15,337,550 |
| 2016-01-12 | $16.33 | $16.50 | $15.16 | $15.50 | $13.64 | 21,308,560 |
| 2016-01-11 | $16.01 | $17.20 | $15.83 | $15.83 | $13.93 | 18,802,360 |
| 2016-01-08 | $18.00 | $18.57 | $16.15 | $17.59 | $15.48 | 17,709,270 |
| 2016-01-07 | $19.35 | $19.35 | $17.39 | $17.43 | $15.33 | 2,529,500 |
| 2016-01-06 | $19.00 | $19.50 | $18.30 | $19.32 | $17.00 | 12,535,480 |
| 2016-01-05 | $18.50 | $19.70 | $17.94 | $18.70 | $16.45 | 14,849,160 |
| 2016-01-04 | $21.20 | $21.22 | $19.08 | $19.10 | $16.80 | 8,548,380 |
| 2016-01-01 | $21.20 | $21.20 | $21.20 | $21.20 | $18.65 | 0 |
| 2015-12-31 | $21.36 | $21.54 | $20.90 | $21.20 | $18.65 | 11,895,120 |
| 2015-12-30 | $21.49 | $21.80 | $21.15 | $21.44 | $18.86 | 18,036,920 |
| 2015-12-29 | $20.79 | $21.55 | $20.75 | $21.49 | $18.91 | 16,914,500 |
| 2015-12-28 | $21.48 | $21.74 | $20.85 | $20.89 | $18.38 | 14,697,670 |
| 2015-12-25 | $21.32 | $21.43 | $21.17 | $21.28 | $18.72 | 6,650,940 |
| 2015-12-24 | $21.28 | $21.52 | $20.82 | $21.10 | $18.56 | 12,042,800 |
| 2015-12-23 | $21.27 | $22.08 | $21.18 | $21.30 | $18.74 | 20,328,050 |
| 2015-12-22 | $21.56 | $21.73 | $20.90 | $21.28 | $18.72 | 17,182,110 |
| 2015-12-21 | $20.82 | $21.99 | $20.82 | $21.57 | $18.98 | 21,306,970 |
| 2015-12-18 | $20.19 | $21.21 | $20.01 | $20.96 | $18.44 | 22,356,930 |
| 2015-12-17 | $19.90 | $20.40 | $19.90 | $20.20 | $17.77 | 16,316,030 |
| 2015-12-16 | $19.77 | $20.15 | $19.60 | $19.93 | $17.53 | 9,621,750 |
| 2015-12-15 | $19.92 | $20.27 | $19.51 | $19.70 | $17.33 | 11,578,020 |
| 2015-12-14 | $19.28 | $19.92 | $18.80 | $19.79 | $17.41 | 9,890,390 |
| 2015-12-11 | $19.61 | $19.90 | $19.18 | $19.28 | $16.96 | 9,866,400 |
| 2015-12-10 | $19.15 | $20.00 | $19.02 | $19.60 | $17.24 | 20,761,850 |
| 2015-12-09 | $18.84 | $19.49 | $18.42 | $19.23 | $16.92 | 14,960,680 |
| 2015-12-08 | $18.99 | $19.19 | $18.72 | $18.84 | $16.57 | 10,479,770 |
| 2015-12-07 | $19.09 | $19.29 | $18.60 | $19.05 | $16.76 | 10,541,030 |
| 2015-12-04 | $19.21 | $19.31 | $18.99 | $19.08 | $16.79 | 8,316,340 |
| 2015-12-03 | $18.99 | $19.40 | $18.90 | $19.39 | $17.06 | 9,005,530 |
| 2015-12-02 | $19.01 | $19.15 | $18.41 | $18.96 | $16.68 | 8,946,890 |
| 2015-12-01 | $19.04 | $19.22 | $18.71 | $19.00 | $16.72 | 10,510,580 |
| 2015-11-30 | $19.22 | $19.47 | $18.07 | $19.05 | $16.76 | 16,330,240 |
| 2015-11-27 | $20.82 | $20.88 | $18.97 | $19.09 | $16.79 | 17,228,630 |
| 2015-11-26 | $21.20 | $21.50 | $20.78 | $20.84 | $18.33 | 12,979,770 |
| 2015-11-25 | $20.58 | $21.37 | $20.36 | $21.19 | $18.64 | 20,589,180 |
| 2015-11-24 | $20.90 | $21.00 | $20.19 | $20.74 | $18.25 | 18,120,800 |
| 2015-11-23 | $21.21 | $21.52 | $20.80 | $20.87 | $18.36 | 10,637,390 |
| 2015-11-20 | $20.98 | $21.62 | $20.88 | $21.24 | $18.69 | 12,397,350 |
| 2015-11-19 | $20.77 | $21.19 | $20.45 | $21.02 | $18.49 | 11,981,460 |
| 2015-11-18 | $21.17 | $21.40 | $20.63 | $20.76 | $18.26 | 10,624,160 |
| 2015-11-17 | $21.70 | $22.30 | $21.00 | $21.17 | $18.62 | 19,172,470 |
| 2015-11-16 | $20.90 | $21.65 | $20.62 | $21.63 | $19.03 | 11,589,020 |
| 2015-11-13 | $22.03 | $22.26 | $21.20 | $21.36 | $18.79 | 17,146,790 |
| 2015-11-12 | $22.02 | $23.14 | $21.79 | $22.32 | $19.64 | 23,814,170 |
| 2015-11-11 | $20.61 | $22.58 | $20.40 | $22.02 | $19.37 | 31,173,210 |
| 2015-11-10 | $21.10 | $21.10 | $20.30 | $20.57 | $18.10 | 23,968,430 |
| 2015-11-09 | $20.69 | $21.18 | $20.25 | $20.94 | $18.42 | 25,067,930 |
| 2015-11-06 | $20.05 | $20.90 | $20.00 | $20.72 | $18.23 | 19,739,670 |
| 2015-11-05 | $20.36 | $20.91 | $19.80 | $20.06 | $17.65 | 21,879,510 |
| 2015-11-04 | $19.15 | $20.46 | $19.00 | $20.36 | $17.91 | 22,364,580 |
| 2015-11-03 | $19.51 | $19.70 | $18.79 | $19.01 | $16.72 | 15,602,160 |
| 2015-11-02 | $19.78 | $20.30 | $19.21 | $19.41 | $17.08 | 19,340,390 |
| 2015-10-30 | $20.08 | $21.20 | $19.82 | $20.27 | $17.83 | 21,227,310 |
| 2015-10-29 | $20.40 | $20.40 | $19.50 | $19.95 | $17.55 | 13,561,590 |
| 2015-10-28 | $21.12 | $21.35 | $19.72 | $20.06 | $17.65 | 23,344,360 |
| 2015-10-27 | $20.76 | $21.31 | $19.84 | $21.00 | $18.48 | 27,197,710 |
| 2015-10-26 | $20.48 | $21.92 | $20.00 | $20.93 | $18.41 | 29,710,330 |
| 2015-10-23 | $19.58 | $20.89 | $19.58 | $20.43 | $17.97 | 38,457,950 |
| 2015-10-22 | $18.20 | $19.29 | $18.18 | $19.19 | $16.88 | 23,854,030 |
| 2015-10-21 | $19.28 | $19.50 | $17.71 | $18.10 | $15.92 | 26,265,230 |
| 2015-10-20 | $18.61 | $19.48 | $18.40 | $19.43 | $17.09 | 25,235,090 |
| 2015-10-19 | $19.10 | $19.10 | $18.30 | $18.57 | $16.34 | 24,670,470 |
| 2015-10-16 | $19.40 | $19.70 | $18.67 | $19.06 | $16.77 | 18,902,390 |
| 2015-10-15 | $18.68 | $19.53 | $18.50 | $19.19 | $16.88 | 27,056,310 |
| 2015-10-14 | $18.96 | $19.17 | $18.39 | $18.43 | $16.21 | 16,606,390 |
| 2015-10-13 | $18.00 | $19.37 | $18.00 | $19.02 | $16.73 | 30,847,370 |
| 2015-10-12 | $17.50 | $19.02 | $17.50 | $18.73 | $16.48 | 51,619,450 |
| 2015-10-09 | $16.86 | $17.50 | $16.64 | $17.29 | $15.21 | 17,453,650 |
| 2015-10-08 | $16.94 | $16.96 | $16.41 | $16.60 | $14.60 | 10,770,100 |
| 2015-10-07 | $15.87 | $15.87 | $15.87 | $15.87 | $13.96 | 0 |
| 2015-10-06 | $15.87 | $15.87 | $15.87 | $15.87 | $13.96 | 0 |
| 2015-10-05 | $15.87 | $15.87 | $15.87 | $15.87 | $13.96 | 0 |
| 2015-10-02 | $15.87 | $15.87 | $15.87 | $15.87 | $13.96 | 0 |
| 2015-10-01 | $15.87 | $15.87 | $15.87 | $15.87 | $13.96 | 0 |
| 2015-09-30 | $16.07 | $16.19 | $15.22 | $15.87 | $13.96 | 5,659,870 |
| 2015-09-29 | $16.05 | $16.48 | $15.88 | $16.05 | $14.12 | 7,175,390 |
| 2015-09-28 | $15.88 | $16.32 | $15.65 | $16.29 | $14.33 | 8,652,570 |
| 2015-09-25 | $16.85 | $17.08 | $15.61 | $15.90 | $13.99 | 13,189,580 |
| 2015-09-24 | $17.00 | $17.35 | $16.40 | $17.02 | $14.97 | 10,773,160 |
| 2015-09-23 | $16.46 | $17.15 | $16.45 | $16.84 | $14.82 | 12,686,160 |
| 2015-09-22 | $16.87 | $17.40 | $16.80 | $16.83 | $14.81 | 12,312,990 |
| 2015-09-21 | $16.00 | $16.88 | $15.80 | $16.77 | $14.75 | 15,881,310 |
| 2015-09-18 | $16.02 | $16.26 | $15.61 | $15.83 | $13.93 | 9,341,240 |
| 2015-09-17 | $16.44 | $16.80 | $15.80 | $15.88 | $13.97 | 18,465,800 |
| 2015-09-16 | $15.16 | $16.51 | $15.02 | $16.51 | $14.53 | 14,511,800 |
| 2015-09-15 | $15.15 | $16.20 | $14.45 | $15.01 | $13.21 | 16,190,190 |
| 2015-09-14 | $17.80 | $17.80 | $15.64 | $15.64 | $13.76 | 18,855,920 |
| 2015-09-11 | $16.75 | $17.49 | $16.40 | $17.38 | $15.29 | 19,048,280 |
| 2015-09-10 | $16.55 | $17.50 | $16.36 | $16.70 | $14.69 | 16,298,650 |
| 2015-09-09 | $16.35 | $17.14 | $16.15 | $16.83 | $14.81 | 23,691,360 |
| 2015-09-08 | $15.13 | $16.26 | $14.92 | $16.17 | $14.23 | 17,218,990 |
| 2015-09-07 | $15.21 | $15.99 | $15.07 | $15.26 | $13.43 | 15,013,630 |
GuiZhou YiBai Pharmaceutical Company Ltd (600594) News Headlines
Recent GuiZhou YiBai Pharmaceutical Company Ltd (600594) News
Similar Companies to GuiZhou YiBai Pharmaceutical Company Ltd (600594) 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 | -- | -- | -- |