Shanghai Shibei HiTech Company Ltd (600604) Exchange: SHG
Data as of Oct. 10, 2025
$5.47 ($0.05) 0.92%
Shanghai Shibei HiTech Company Ltd - Daily Information
Click for more stock information on Shanghai Shibei HiTech Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $5.42 |
| Previous Close | $5.47 |
| High | $5.47 |
| Low | $5.34 |
| Adjusted Open | $5.42 |
| Previous Adjusted Close | $5.47 |
| Adjusted High | $5.47 |
| Adjusted Low | $5.34 |
About Shanghai Shibei HiTech Company Ltd (600604)
SHANGHAI SHIBEI HI-TECH CO., LTD. is principally engaged in development, distribution and leasing business of real estate. The Company mainly operates its businesses through commercial and industrial real estate development. The Company also provides leasing and business services. The Company operates the businesses in domestic markets, with Shanghai as its major market.
Invest in Shanghai Shibei HiTech Company Ltd (600604)
Historical Stock Data for Shanghai Shibei HiTech Company Ltd (600604)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | $5.42 | $5.47 | $5.34 | $5.47 | $5.47 | 17,131,570 |
| 2025-09-04 | $5.41 | $5.52 | $5.36 | $5.42 | $5.42 | 19,653,760 |
| 2025-09-03 | $5.64 | $5.66 | $5.40 | $5.42 | $5.42 | 21,117,520 |
| 2025-09-02 | $5.73 | $5.74 | $5.56 | $5.63 | $5.63 | 23,946,410 |
| 2025-09-01 | $5.83 | $5.85 | $5.71 | $5.74 | $5.74 | 18,122,710 |
| 2025-08-29 | $5.92 | $5.94 | $5.73 | $5.77 | $5.77 | 22,931,030 |
| 2025-08-28 | $5.83 | $5.92 | $5.70 | $5.91 | $5.91 | 26,522,800 |
| 2025-08-27 | $6.04 | $6.08 | $5.83 | $5.83 | $5.83 | 42,616,810 |
| 2025-08-26 | $6.13 | $6.13 | $6.01 | $6.07 | $6.07 | 34,284,910 |
| 2025-08-25 | $6.10 | $6.22 | $6.01 | $6.13 | $6.13 | 55,632,330 |
| 2025-08-22 | $6.16 | $6.23 | $6.00 | $6.09 | $6.09 | 45,154,720 |
| 2025-08-21 | $6.18 | $6.39 | $6.07 | $6.10 | $6.10 | 58,497,490 |
| 2025-08-20 | $5.94 | $6.19 | $5.94 | $6.06 | $6.06 | 46,798,000 |
| 2025-08-19 | $5.80 | $6.17 | $5.77 | $6.00 | $6.00 | 65,929,470 |
| 2025-08-18 | $5.82 | $5.83 | $5.72 | $5.78 | $5.78 | 34,587,240 |
| 2025-08-15 | $5.68 | $5.79 | $5.62 | $5.78 | $5.78 | 36,991,230 |
| 2025-08-14 | $5.66 | $5.85 | $5.64 | $5.68 | $5.68 | 56,142,400 |
| 2025-08-13 | $5.67 | $5.69 | $5.63 | $5.66 | $5.66 | 22,086,580 |
| 2025-08-12 | $5.70 | $5.72 | $5.63 | $5.69 | $5.69 | 23,615,710 |
| 2025-08-11 | $5.67 | $5.74 | $5.65 | $5.71 | $5.71 | 23,827,610 |
| 2025-08-08 | $5.63 | $5.67 | $5.61 | $5.67 | $5.67 | 20,592,240 |
| 2025-08-07 | $5.61 | $5.65 | $5.58 | $5.63 | $5.63 | 20,527,510 |
| 2025-08-06 | $5.66 | $5.67 | $5.57 | $5.62 | $5.62 | 19,539,700 |
| 2025-08-05 | $5.62 | $5.67 | $5.61 | $5.66 | $5.66 | 18,858,510 |
| 2025-08-04 | $5.63 | $5.63 | $5.56 | $5.63 | $5.63 | 21,422,800 |
| 2025-08-01 | $5.69 | $5.71 | $5.63 | $5.67 | $5.67 | 20,557,080 |
| 2025-07-31 | $5.77 | $5.78 | $5.65 | $5.67 | $5.67 | 31,224,030 |
| 2025-07-30 | $5.93 | $5.96 | $5.74 | $5.81 | $5.81 | 41,337,770 |
| 2025-07-29 | $6.04 | $6.04 | $5.84 | $5.95 | $5.95 | 49,156,700 |
| 2025-07-28 | $6.09 | $6.09 | $5.95 | $6.02 | $6.02 | 42,563,220 |
| 2025-07-25 | $6.11 | $6.12 | $5.96 | $6.00 | $6.00 | 46,555,980 |
| 2025-07-24 | $6.06 | $6.16 | $6.01 | $6.11 | $6.11 | 63,427,450 |
| 2025-07-23 | $5.93 | $6.25 | $5.90 | $6.11 | $6.11 | 93,179,690 |
| 2025-07-22 | $6.15 | $6.16 | $5.88 | $6.00 | $6.00 | 106,778,670 |
| 2025-07-21 | $6.25 | $6.58 | $6.17 | $6.20 | $6.20 | 127,908,390 |
| 2025-07-18 | $6.75 | $7.20 | $6.34 | $6.42 | $6.42 | 145,869,820 |
| 2025-07-17 | $6.96 | $7.57 | $6.49 | $7.00 | $7.00 | 210,790,300 |
| 2025-07-16 | $6.49 | $7.45 | $6.49 | $7.21 | $7.21 | 201,554,100 |
| 2025-07-15 | $6.50 | $6.88 | $6.25 | $6.82 | $6.82 | 239,049,000 |
| 2025-07-14 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 18,960,630 |
| 2025-07-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 17,962,600 |
| 2025-07-10 | $5.01 | $5.20 | $4.99 | $5.16 | $5.16 | 44,306,100 |
| 2025-07-09 | $5.01 | $5.09 | $5.00 | $5.02 | $5.02 | 22,370,870 |
| 2025-07-08 | $4.99 | $5.05 | $4.96 | $5.04 | $5.04 | 20,521,540 |
| 2025-07-07 | $4.94 | $5.05 | $4.91 | $4.99 | $4.99 | 20,358,580 |
| 2025-07-04 | $4.94 | $5.05 | $4.92 | $4.95 | $4.95 | 27,599,100 |
| 2025-07-03 | $4.95 | $4.97 | $4.91 | $4.94 | $4.94 | 18,947,060 |
| 2025-07-02 | $5.00 | $5.02 | $4.91 | $4.94 | $4.94 | 24,527,940 |
| 2025-06-30 | $5.22 | $5.30 | $5.15 | $5.16 | $5.16 | 47,515,180 |
| 2025-06-27 | $5.18 | $5.36 | $5.10 | $5.12 | $5.12 | 94,166,520 |
| 2025-06-26 | $5.85 | $5.85 | $5.33 | $5.35 | $5.35 | 154,545,680 |
| 2025-06-25 | $4.84 | $5.32 | $4.78 | $5.32 | $5.32 | 52,531,820 |
| 2025-06-24 | $4.90 | $4.97 | $4.83 | $4.84 | $4.84 | 31,551,250 |
| 2025-06-23 | $4.70 | $4.89 | $4.68 | $4.85 | $4.85 | 39,194,820 |
| 2025-06-20 | $4.65 | $5.12 | $4.57 | $4.84 | $4.84 | 52,368,120 |
| 2025-06-19 | $4.73 | $4.87 | $4.58 | $4.65 | $4.65 | 24,845,900 |
| 2025-06-18 | $4.87 | $4.92 | $4.71 | $4.73 | $4.73 | 34,987,400 |
| 2025-06-17 | $4.72 | $4.87 | $4.65 | $4.84 | $4.84 | 40,847,690 |
| 2025-06-13 | $4.54 | $4.65 | $4.53 | $4.57 | $4.57 | 22,334,780 |
| 2025-06-12 | $4.50 | $4.68 | $4.50 | $4.59 | $4.59 | 21,981,100 |
| 2025-06-11 | $4.49 | $4.57 | $4.49 | $4.53 | $4.53 | 10,808,600 |
| 2025-06-10 | $4.57 | $4.59 | $4.46 | $4.51 | $4.51 | 12,914,900 |
| 2025-06-09 | $4.55 | $4.67 | $4.51 | $4.57 | $4.57 | 18,426,000 |
| 2025-06-06 | $4.51 | $4.60 | $4.48 | $4.56 | $4.56 | 21,742,550 |
| 2025-06-05 | $4.51 | $4.71 | $4.48 | $4.61 | $4.61 | 26,268,540 |
| 2025-06-04 | $4.44 | $4.52 | $4.44 | $4.51 | $4.51 | 13,082,190 |
| 2025-06-03 | $4.43 | $4.51 | $4.36 | $4.45 | $4.45 | 15,689,870 |
| 2025-05-30 | $4.42 | $4.66 | $4.38 | $4.45 | $4.45 | 26,499,590 |
| 2025-05-29 | $4.36 | $4.44 | $4.35 | $4.40 | $4.40 | 10,199,900 |
| 2025-05-28 | $4.46 | $4.47 | $4.36 | $4.37 | $4.37 | 14,643,120 |
| 2025-05-27 | $4.43 | $4.46 | $4.41 | $4.46 | $4.46 | 12,305,460 |
| 2025-05-26 | $4.43 | $4.45 | $4.38 | $4.45 | $4.45 | 12,981,030 |
| 2025-05-23 | $4.47 | $4.52 | $4.39 | $4.43 | $4.43 | 24,708,070 |
| 2025-05-22 | $4.48 | $4.66 | $4.43 | $4.54 | $4.54 | 22,387,200 |
| 2025-05-21 | $4.47 | $4.51 | $4.41 | $4.51 | $4.51 | 13,502,730 |
| 2025-05-20 | $4.53 | $4.54 | $4.45 | $4.47 | $4.47 | 13,663,600 |
| 2025-05-19 | $4.44 | $4.56 | $4.43 | $4.51 | $4.51 | 21,070,870 |
| 2025-05-16 | $4.41 | $4.42 | $4.37 | $4.38 | $4.38 | 7,527,800 |
| 2025-05-15 | $4.51 | $4.51 | $4.39 | $4.40 | $4.40 | 10,022,310 |
| 2025-05-14 | $4.45 | $4.50 | $4.39 | $4.45 | $4.45 | 14,455,940 |
| 2025-05-13 | $4.49 | $4.49 | $4.42 | $4.43 | $4.43 | 9,085,080 |
| 2025-05-12 | $4.54 | $4.59 | $4.40 | $4.45 | $4.45 | 18,991,300 |
| 2025-05-09 | $4.68 | $4.70 | $4.53 | $4.54 | $4.54 | 16,392,500 |
| 2025-05-08 | $4.49 | $4.68 | $4.46 | $4.66 | $4.66 | 16,193,500 |
| 2025-05-07 | $4.59 | $4.71 | $4.50 | $4.51 | $4.51 | 15,850,460 |
| 2025-05-06 | $4.40 | $4.50 | $4.40 | $4.47 | $4.47 | 13,453,570 |
| 2025-04-30 | $4.43 | $4.52 | $4.39 | $4.39 | $4.39 | 12,582,100 |
| 2025-04-29 | $4.38 | $4.43 | $4.35 | $4.39 | $4.39 | 11,403,880 |
| 2025-04-28 | $4.60 | $4.61 | $4.33 | $4.40 | $4.40 | 28,721,920 |
| 2025-04-25 | $4.70 | $4.85 | $4.66 | $4.72 | $4.72 | 20,478,860 |
| 2025-04-24 | $4.76 | $4.76 | $4.60 | $4.68 | $4.68 | 12,861,360 |
| 2025-04-23 | $4.79 | $4.84 | $4.70 | $4.71 | $4.71 | 12,379,100 |
| 2025-04-22 | $4.68 | $4.84 | $4.65 | $4.79 | $4.79 | 15,568,800 |
| 2025-04-21 | $4.63 | $4.72 | $4.61 | $4.68 | $4.68 | 10,142,910 |
| 2025-04-18 | $4.61 | $4.69 | $4.55 | $4.67 | $4.67 | 11,869,280 |
| 2025-04-17 | $4.45 | $4.63 | $4.45 | $4.57 | $4.57 | 12,208,010 |
| 2025-04-16 | $4.60 | $4.64 | $4.43 | $4.52 | $4.52 | 13,171,030 |
| 2025-04-15 | $4.70 | $4.86 | $4.60 | $4.62 | $4.62 | 18,499,600 |
| 2025-04-14 | $4.58 | $4.84 | $4.58 | $4.74 | $4.74 | 24,529,630 |
| 2025-04-11 | $4.49 | $4.55 | $4.42 | $4.52 | $4.52 | 11,056,500 |
| 2025-04-10 | $4.41 | $4.55 | $4.39 | $4.49 | $4.49 | 17,909,640 |
| 2025-04-09 | $4.12 | $4.43 | $4.00 | $4.40 | $4.40 | 20,890,970 |
| 2025-04-08 | $4.18 | $4.28 | $4.10 | $4.22 | $4.22 | 19,529,200 |
| 2025-04-07 | $4.49 | $4.53 | $4.24 | $4.24 | $4.24 | 17,166,720 |
| 2025-04-03 | $4.65 | $4.77 | $4.62 | $4.71 | $4.71 | 7,858,600 |
| 2025-04-02 | $4.69 | $4.73 | $4.67 | $4.69 | $4.69 | 6,482,000 |
| 2025-04-01 | $4.72 | $4.75 | $4.69 | $4.69 | $4.69 | 7,640,000 |
| 2025-03-31 | $4.78 | $4.80 | $4.67 | $4.70 | $4.70 | 9,883,200 |
| 2025-03-28 | $4.79 | $4.82 | $4.74 | $4.79 | $4.79 | 10,276,800 |
| 2025-03-27 | $4.80 | $4.83 | $4.73 | $4.78 | $4.78 | 7,550,660 |
| 2025-03-26 | $4.74 | $4.83 | $4.70 | $4.81 | $4.81 | 12,706,000 |
| 2025-03-25 | $4.72 | $4.74 | $4.65 | $4.73 | $4.73 | 9,160,700 |
| 2025-03-24 | $4.83 | $4.84 | $4.63 | $4.72 | $4.72 | 19,010,600 |
| 2025-03-21 | $4.90 | $4.92 | $4.78 | $4.86 | $4.86 | 22,998,170 |
| 2025-03-20 | $5.01 | $5.01 | $4.90 | $4.93 | $4.93 | 20,496,550 |
| 2025-03-19 | $4.99 | $5.22 | $4.92 | $5.05 | $5.05 | 27,737,620 |
| 2025-03-18 | $5.01 | $5.05 | $4.96 | $4.99 | $4.99 | 12,708,230 |
| 2025-03-17 | $4.96 | $5.15 | $4.96 | $5.03 | $5.03 | 19,342,260 |
| 2025-03-14 | $4.89 | $4.98 | $4.84 | $4.97 | $4.97 | 13,373,230 |
| 2025-03-13 | $4.91 | $4.93 | $4.83 | $4.89 | $4.89 | 11,309,620 |
| 2025-03-12 | $4.92 | $4.97 | $4.90 | $4.93 | $4.93 | 11,475,900 |
| 2025-03-11 | $4.87 | $4.94 | $4.83 | $4.93 | $4.93 | 11,350,420 |
| 2025-03-10 | $4.90 | $4.95 | $4.86 | $4.90 | $4.90 | 11,717,510 |
| 2025-03-07 | $5.07 | $5.07 | $4.89 | $4.91 | $4.91 | 20,212,400 |
| 2025-03-06 | $4.90 | $5.15 | $4.89 | $5.07 | $5.07 | 21,528,440 |
| 2025-03-05 | $4.98 | $4.98 | $4.82 | $4.88 | $4.88 | 14,886,820 |
| 2025-03-04 | $4.93 | $5.00 | $4.91 | $4.98 | $4.98 | 9,801,670 |
| 2025-03-03 | $4.96 | $5.04 | $4.94 | $4.95 | $4.95 | 15,984,650 |
| 2025-02-28 | $5.10 | $5.10 | $4.96 | $4.99 | $4.99 | 21,823,500 |
| 2025-02-27 | $5.08 | $5.15 | $5.00 | $5.11 | $5.11 | 16,647,400 |
| 2025-02-26 | $5.02 | $5.10 | $5.00 | $5.07 | $5.07 | 16,086,960 |
| 2025-02-25 | $5.03 | $5.12 | $4.98 | $5.00 | $5.00 | 15,510,760 |
| 2025-02-24 | $5.07 | $5.18 | $5.04 | $5.08 | $5.08 | 20,182,170 |
| 2025-02-20 | $4.95 | $5.30 | $4.91 | $5.10 | $5.10 | 33,546,270 |
| 2025-02-19 | $4.89 | $4.97 | $4.87 | $4.96 | $4.96 | 14,102,950 |
| 2025-02-18 | $5.13 | $5.16 | $4.86 | $4.89 | $4.89 | 27,126,140 |
| 2025-02-17 | $4.98 | $5.28 | $4.97 | $5.16 | $5.16 | 40,479,140 |
| 2025-02-14 | $4.92 | $5.00 | $4.83 | $4.92 | $4.92 | 20,490,780 |
| 2025-02-13 | $4.90 | $4.93 | $4.82 | $4.88 | $4.88 | 19,847,900 |
| 2025-02-12 | $4.81 | $4.90 | $4.76 | $4.89 | $4.89 | 16,303,840 |
| 2025-02-11 | $4.84 | $4.89 | $4.72 | $4.79 | $4.79 | 15,664,420 |
| 2025-02-10 | $4.69 | $4.85 | $4.69 | $4.83 | $4.83 | 23,416,700 |
| 2025-02-07 | $4.61 | $4.75 | $4.58 | $4.68 | $4.68 | 21,111,150 |
| 2025-02-06 | $4.59 | $4.63 | $4.48 | $4.63 | $4.63 | 17,951,500 |
| 2025-02-05 | $4.48 | $4.62 | $4.46 | $4.60 | $4.60 | 20,244,770 |
| 2025-01-27 | $4.44 | $4.58 | $4.44 | $4.46 | $4.46 | 13,998,860 |
| 2025-01-24 | $4.59 | $4.70 | $4.44 | $4.48 | $4.48 | 23,339,700 |
| 2025-01-23 | $4.48 | $4.57 | $4.44 | $4.44 | $4.44 | 14,803,530 |
| 2025-01-22 | $4.52 | $4.53 | $4.40 | $4.43 | $4.43 | 14,385,300 |
| 2025-01-21 | $4.58 | $4.65 | $4.51 | $4.55 | $4.55 | 15,545,220 |
| 2025-01-20 | $4.56 | $4.65 | $4.48 | $4.56 | $4.56 | 16,097,700 |
| 2025-01-17 | $4.49 | $4.57 | $4.44 | $4.50 | $4.50 | 14,765,060 |
| 2025-01-16 | $4.52 | $4.68 | $4.49 | $4.53 | $4.53 | 17,090,300 |
| 2025-01-15 | $4.50 | $4.53 | $4.38 | $4.52 | $4.52 | 17,025,150 |
| 2025-01-14 | $4.35 | $4.50 | $4.33 | $4.50 | $4.50 | 14,711,490 |
| 2025-01-13 | $4.30 | $4.35 | $4.16 | $4.34 | $4.34 | 14,701,100 |
| 2025-01-09 | $4.40 | $4.47 | $4.38 | $4.43 | $4.43 | 12,241,450 |
| 2025-01-08 | $4.48 | $4.48 | $4.28 | $4.42 | $4.42 | 16,099,650 |
| 2025-01-07 | $4.37 | $4.44 | $4.31 | $4.42 | $4.42 | 13,694,100 |
| 2025-01-06 | $4.35 | $4.39 | $4.18 | $4.37 | $4.37 | 20,206,590 |
| 2025-01-03 | $4.65 | $4.68 | $4.33 | $4.36 | $4.36 | 23,726,900 |
| 2025-01-02 | $4.77 | $4.87 | $4.57 | $4.65 | $4.65 | 19,835,830 |
| 2024-12-31 | $4.90 | $4.98 | $4.74 | $4.76 | $4.76 | 18,762,740 |
| 2024-12-30 | $4.95 | $4.99 | $4.79 | $4.87 | $4.87 | 17,841,190 |
| 2024-12-27 | $4.88 | $5.02 | $4.85 | $4.95 | $4.95 | 21,081,560 |
| 2024-12-26 | $4.96 | $5.00 | $4.86 | $4.90 | $4.90 | 19,191,510 |
| 2024-12-25 | $5.05 | $5.09 | $4.81 | $4.91 | $4.91 | 26,595,500 |
| 2024-12-24 | $5.16 | $5.20 | $5.03 | $5.05 | $5.05 | 27,529,580 |
| 2024-12-23 | $5.56 | $5.58 | $5.12 | $5.14 | $5.14 | 49,060,280 |
| 2024-12-20 | $5.70 | $5.76 | $5.56 | $5.61 | $5.61 | 37,666,540 |
| 2024-12-19 | $5.86 | $5.95 | $5.57 | $5.70 | $5.70 | 71,467,680 |
| 2024-12-18 | $5.41 | $6.19 | $5.40 | $6.01 | $6.01 | 94,051,740 |
| 2024-12-17 | $5.95 | $6.00 | $5.63 | $5.63 | $5.63 | 76,700,640 |
| 2024-12-16 | $5.99 | $6.35 | $5.65 | $6.26 | $6.26 | 133,630,310 |
| 2024-12-13 | $5.67 | $6.03 | $5.52 | $5.77 | $5.77 | 97,554,320 |
| 2024-12-12 | $5.75 | $6.05 | $5.50 | $5.70 | $5.70 | 129,769,190 |
| 2024-12-11 | $5.20 | $5.50 | $5.18 | $5.50 | $5.50 | 32,111,160 |
| 2024-12-10 | $5.17 | $5.23 | $5.00 | $5.00 | $5.00 | 22,416,400 |
| 2024-12-09 | $5.14 | $5.21 | $4.94 | $4.99 | $4.99 | 19,298,780 |
| 2024-12-06 | $5.18 | $5.18 | $5.04 | $5.14 | $5.14 | 14,885,600 |
| 2024-12-05 | $5.04 | $5.14 | $5.02 | $5.13 | $5.13 | 13,286,870 |
| 2024-12-04 | $5.18 | $5.23 | $5.04 | $5.07 | $5.07 | 18,108,990 |
| 2024-12-03 | $5.24 | $5.28 | $5.06 | $5.21 | $5.21 | 26,437,460 |
| 2024-12-02 | $4.88 | $5.23 | $4.87 | $5.14 | $5.14 | 31,755,890 |
| 2024-11-29 | $4.92 | $4.99 | $4.82 | $4.90 | $4.90 | 17,867,770 |
| 2024-11-28 | $4.83 | $5.02 | $4.82 | $4.94 | $4.94 | 23,061,480 |
| 2024-11-27 | $4.80 | $4.83 | $4.65 | $4.82 | $4.82 | 13,399,170 |
| 2024-11-26 | $4.78 | $4.84 | $4.75 | $4.76 | $4.76 | 11,784,190 |
| 2024-11-25 | $4.76 | $4.83 | $4.69 | $4.78 | $4.78 | 14,039,280 |
| 2024-11-22 | $4.86 | $5.06 | $4.75 | $4.75 | $4.75 | 23,539,810 |
| 2024-11-21 | $4.79 | $4.89 | $4.75 | $4.86 | $4.86 | 17,858,050 |
| 2024-11-20 | $4.71 | $4.85 | $4.67 | $4.80 | $4.80 | 17,878,630 |
| 2024-11-19 | $4.71 | $4.75 | $4.62 | $4.74 | $4.74 | 20,149,320 |
| 2024-11-18 | $4.85 | $4.90 | $4.67 | $4.70 | $4.70 | 27,258,250 |
| 2024-11-15 | $4.96 | $5.02 | $4.76 | $4.77 | $4.77 | 32,889,300 |
| 2024-11-14 | $5.50 | $5.50 | $4.98 | $4.98 | $4.98 | 64,853,630 |
| 2024-11-13 | $5.19 | $5.63 | $5.18 | $5.38 | $5.38 | 92,942,690 |
| 2024-11-12 | $5.26 | $5.26 | $5.07 | $5.12 | $5.12 | 20,878,670 |
| 2024-11-11 | $5.21 | $5.25 | $5.10 | $5.24 | $5.24 | 22,877,570 |
| 2024-11-08 | $5.53 | $5.55 | $5.19 | $5.24 | $5.24 | 38,509,250 |
| 2024-11-07 | $5.35 | $5.48 | $5.29 | $5.44 | $5.44 | 36,139,040 |
| 2024-11-06 | $5.30 | $5.43 | $5.20 | $5.35 | $5.35 | 34,463,580 |
| 2024-11-05 | $5.16 | $5.35 | $5.14 | $5.31 | $5.31 | 31,181,860 |
| 2024-11-04 | $5.18 | $5.23 | $5.05 | $5.16 | $5.16 | 28,377,150 |
| 2024-11-01 | $5.29 | $5.46 | $5.11 | $5.16 | $5.16 | 55,230,690 |
| 2024-10-31 | $5.16 | $5.74 | $5.15 | $5.36 | $5.36 | 91,826,420 |
| 2024-10-30 | $5.06 | $5.33 | $4.90 | $5.23 | $5.23 | 91,897,730 |
| 2024-10-29 | $5.40 | $5.69 | $5.24 | $5.27 | $5.27 | 139,094,310 |
| 2024-10-28 | $5.05 | $5.17 | $4.95 | $5.17 | $5.17 | 60,603,320 |
| 2024-10-25 | $4.40 | $4.70 | $4.38 | $4.70 | $4.70 | 37,148,730 |
| 2024-10-24 | $4.19 | $4.29 | $4.19 | $4.27 | $4.27 | 12,304,830 |
| 2024-10-23 | $4.20 | $4.30 | $4.18 | $4.23 | $4.23 | 12,562,710 |
| 2024-10-22 | $4.19 | $4.22 | $4.16 | $4.22 | $4.22 | 13,206,730 |
| 2024-10-21 | $4.26 | $4.27 | $4.16 | $4.19 | $4.19 | 16,382,590 |
| 2024-10-18 | $4.12 | $4.28 | $4.05 | $4.22 | $4.22 | 17,308,640 |
| 2024-10-17 | $4.33 | $4.34 | $4.13 | $4.13 | $4.13 | 18,463,910 |
| 2024-10-16 | $4.12 | $4.31 | $4.12 | $4.29 | $4.29 | 17,784,500 |
| 2024-10-15 | $4.23 | $4.30 | $4.14 | $4.15 | $4.15 | 14,337,200 |
| 2024-10-14 | $4.17 | $4.29 | $4.10 | $4.26 | $4.26 | 15,621,360 |
| 2024-10-11 | $4.19 | $4.24 | $4.05 | $4.10 | $4.10 | 16,213,250 |
| 2024-10-10 | $4.20 | $4.32 | $4.08 | $4.17 | $4.17 | 21,056,970 |
| 2024-10-09 | $4.60 | $4.62 | $4.29 | $4.29 | $4.29 | 31,920,800 |
| 2024-10-08 | $5.07 | $5.07 | $4.50 | $4.77 | $4.77 | 52,278,220 |
| 2024-09-30 | $4.50 | $4.62 | $4.36 | $4.61 | $4.61 | 50,922,040 |
| 2024-09-27 | $4.14 | $4.24 | $4.03 | $4.20 | $4.20 | 22,004,870 |
| 2024-09-26 | $3.79 | $4.07 | $3.78 | $4.05 | $4.05 | 24,301,790 |
| 2024-09-25 | $3.78 | $3.98 | $3.78 | $3.83 | $3.83 | 16,954,330 |
| 2024-09-24 | $3.78 | $3.80 | $3.69 | $3.79 | $3.79 | 13,364,200 |
| 2024-09-23 | $3.70 | $3.72 | $3.65 | $3.69 | $3.69 | 8,490,000 |
| 2024-09-20 | $3.66 | $3.74 | $3.62 | $3.74 | $3.74 | 15,555,720 |
| 2024-09-19 | $3.71 | $3.76 | $3.63 | $3.71 | $3.71 | 20,199,830 |
| 2024-09-18 | $3.51 | $3.68 | $3.45 | $3.60 | $3.60 | 14,015,690 |
| 2024-09-13 | $3.46 | $3.55 | $3.46 | $3.51 | $3.51 | 8,273,700 |
| 2024-09-12 | $3.44 | $3.50 | $3.44 | $3.47 | $3.47 | 4,986,100 |
| 2024-09-11 | $3.49 | $3.49 | $3.43 | $3.46 | $3.46 | 6,424,460 |
| 2024-09-10 | $3.51 | $3.64 | $3.44 | $3.50 | $3.50 | 13,135,720 |
| 2024-09-09 | $3.50 | $3.52 | $3.43 | $3.49 | $3.49 | 5,944,010 |
| 2024-09-06 | $3.50 | $3.56 | $3.46 | $3.51 | $3.51 | 8,040,920 |
| 2024-09-05 | $3.41 | $3.50 | $3.41 | $3.48 | $3.48 | 6,540,600 |
| 2024-09-04 | $3.42 | $3.49 | $3.40 | $3.41 | $3.41 | 6,429,210 |
| 2024-09-03 | $3.39 | $3.44 | $3.36 | $3.43 | $3.43 | 6,949,500 |
| 2024-09-02 | $3.47 | $3.48 | $3.39 | $3.39 | $3.39 | 6,810,700 |
| 2024-08-30 | $3.40 | $3.64 | $3.39 | $3.49 | $3.49 | 12,592,720 |
| 2024-08-29 | $3.38 | $3.43 | $3.35 | $3.40 | $3.40 | 5,004,800 |
| 2024-08-28 | $3.40 | $3.43 | $3.36 | $3.38 | $3.38 | 5,638,720 |
| 2024-08-27 | $3.45 | $3.45 | $3.37 | $3.39 | $3.39 | 5,290,700 |
| 2024-08-26 | $3.42 | $3.50 | $3.40 | $3.46 | $3.46 | 5,076,820 |
| 2024-08-23 | $3.43 | $3.47 | $3.41 | $3.45 | $3.45 | 4,255,000 |
| 2024-08-22 | $3.50 | $3.54 | $3.43 | $3.44 | $3.44 | 4,299,500 |
| 2024-08-21 | $3.47 | $3.51 | $3.45 | $3.49 | $3.49 | 4,132,900 |
| 2024-08-20 | $3.54 | $3.56 | $3.46 | $3.49 | $3.49 | 7,549,120 |
| 2024-08-19 | $3.54 | $3.60 | $3.51 | $3.55 | $3.55 | 5,123,300 |
| 2024-08-16 | $3.65 | $3.69 | $3.55 | $3.56 | $3.56 | 8,354,800 |
| 2024-08-15 | $3.63 | $3.68 | $3.56 | $3.67 | $3.67 | 9,409,500 |
| 2024-08-14 | $3.62 | $3.66 | $3.60 | $3.61 | $3.61 | 5,839,100 |
| 2024-08-13 | $3.62 | $3.64 | $3.55 | $3.61 | $3.61 | 7,212,300 |
| 2024-08-12 | $3.77 | $3.78 | $3.61 | $3.62 | $3.62 | 16,284,100 |
| 2024-08-09 | $3.77 | $3.90 | $3.69 | $3.79 | $3.79 | 19,331,880 |
| 2024-08-08 | $3.84 | $3.87 | $3.74 | $3.75 | $3.75 | 17,988,270 |
| 2024-08-07 | $3.80 | $3.81 | $3.74 | $3.77 | $3.77 | 9,377,000 |
| 2024-08-06 | $3.82 | $3.88 | $3.74 | $3.82 | $3.82 | 14,900,170 |
| 2024-08-05 | $3.91 | $3.99 | $3.75 | $3.79 | $3.79 | 23,527,480 |
| 2024-08-02 | $4.02 | $4.03 | $3.91 | $3.93 | $3.93 | 19,430,260 |
| 2024-08-01 | $4.13 | $4.22 | $4.00 | $4.02 | $4.02 | 32,701,100 |
| 2024-07-31 | $4.21 | $4.40 | $4.13 | $4.15 | $4.15 | 57,772,120 |
| 2024-07-30 | $3.71 | $4.09 | $3.61 | $4.09 | $4.09 | 28,848,920 |
| 2024-07-29 | $3.78 | $3.78 | $3.68 | $3.72 | $3.72 | 21,825,400 |
| 2024-07-26 | $3.75 | $3.84 | $3.68 | $3.78 | $3.78 | 35,027,470 |
| 2024-07-25 | $3.68 | $4.05 | $3.62 | $3.89 | $3.89 | 59,722,030 |
| 2024-07-24 | $3.36 | $3.69 | $3.33 | $3.69 | $3.69 | 37,615,460 |
| 2024-07-23 | $3.39 | $3.45 | $3.35 | $3.35 | $3.35 | 6,042,190 |
| 2024-07-22 | $3.42 | $3.45 | $3.37 | $3.39 | $3.39 | 4,473,300 |
| 2024-07-19 | $3.49 | $3.50 | $3.41 | $3.44 | $3.44 | 7,451,320 |
| 2024-07-18 | $3.48 | $3.54 | $3.43 | $3.52 | $3.52 | 9,559,430 |
| 2024-07-17 | $3.38 | $3.60 | $3.37 | $3.49 | $3.49 | 13,725,400 |
| 2024-07-16 | $3.37 | $3.39 | $3.33 | $3.38 | $3.38 | 3,816,300 |
| 2024-07-15 | $3.47 | $3.47 | $3.36 | $3.37 | $3.37 | 6,616,930 |
| 2024-07-12 | $3.43 | $3.57 | $3.41 | $3.48 | $3.48 | 7,221,640 |
| 2024-07-11 | $3.35 | $3.44 | $3.33 | $3.42 | $3.42 | 7,166,630 |
| 2024-07-10 | $3.35 | $3.39 | $3.25 | $3.30 | $3.30 | 7,908,430 |
| 2024-07-09 | $3.38 | $3.44 | $3.33 | $3.42 | $3.42 | 5,619,240 |
| 2024-07-08 | $3.49 | $3.50 | $3.37 | $3.39 | $3.39 | 5,813,700 |
| 2024-07-05 | $3.48 | $3.53 | $3.42 | $3.50 | $3.50 | 5,697,900 |
| 2024-07-04 | $3.60 | $3.60 | $3.46 | $3.48 | $3.48 | 6,898,030 |
| 2024-07-03 | $3.56 | $3.65 | $3.56 | $3.61 | $3.61 | 7,390,990 |
| 2024-07-02 | $3.51 | $3.61 | $3.50 | $3.58 | $3.58 | 9,273,970 |
| 2024-07-01 | $3.46 | $3.55 | $3.43 | $3.52 | $3.52 | 6,555,870 |
| 2024-06-28 | $3.42 | $3.54 | $3.41 | $3.46 | $3.46 | 6,096,190 |
| 2024-06-27 | $3.47 | $3.52 | $3.44 | $3.46 | $3.46 | 5,762,110 |
| 2024-06-26 | $3.36 | $3.48 | $3.33 | $3.48 | $3.48 | 6,380,560 |
| 2024-06-25 | $3.31 | $3.41 | $3.30 | $3.36 | $3.36 | 6,518,420 |
| 2024-06-24 | $3.42 | $3.43 | $3.30 | $3.31 | $3.31 | 11,215,760 |
| 2024-06-21 | $3.52 | $3.57 | $3.46 | $3.47 | $3.47 | 11,781,010 |
| 2024-06-20 | $3.74 | $3.78 | $3.55 | $3.58 | $3.58 | 18,456,840 |
| 2024-06-19 | $3.62 | $3.66 | $3.55 | $3.56 | $3.56 | 8,717,030 |
| 2024-06-18 | $3.54 | $3.62 | $3.52 | $3.62 | $3.62 | 6,878,180 |
| 2024-06-17 | $3.58 | $3.59 | $3.53 | $3.55 | $3.55 | 4,673,880 |
| 2024-06-14 | $3.53 | $3.62 | $3.50 | $3.60 | $3.60 | 8,230,500 |
| 2024-06-13 | $3.62 | $3.63 | $3.52 | $3.55 | $3.55 | 6,739,700 |
| 2024-06-12 | $3.62 | $3.66 | $3.59 | $3.61 | $3.61 | 5,720,210 |
| 2024-06-11 | $3.66 | $3.68 | $3.58 | $3.62 | $3.62 | 7,225,110 |
| 2024-06-07 | $3.57 | $3.68 | $3.57 | $3.66 | $3.66 | 9,883,630 |
| 2024-06-06 | $3.68 | $3.72 | $3.53 | $3.57 | $3.57 | 11,857,080 |
| 2024-06-05 | $3.77 | $3.77 | $3.68 | $3.68 | $3.68 | 7,502,960 |
| 2024-06-04 | $3.77 | $3.81 | $3.71 | $3.78 | $3.78 | 7,596,810 |
| 2024-06-03 | $3.90 | $3.91 | $3.76 | $3.80 | $3.80 | 8,269,720 |
| 2024-05-31 | $3.86 | $3.94 | $3.86 | $3.90 | $3.90 | 5,836,830 |
| 2024-05-30 | $3.98 | $3.99 | $3.86 | $3.87 | $3.87 | 9,846,600 |
| 2024-05-29 | $4.00 | $4.08 | $3.96 | $3.99 | $3.99 | 11,011,080 |
| 2024-05-28 | $4.17 | $4.25 | $4.00 | $4.01 | $4.01 | 16,115,780 |
| 2024-05-27 | $4.09 | $4.15 | $4.00 | $4.08 | $4.08 | 10,255,770 |
| 2024-05-24 | $4.22 | $4.22 | $4.10 | $4.13 | $4.13 | 10,421,800 |
| 2024-05-23 | $4.28 | $4.33 | $4.19 | $4.22 | $4.22 | 16,102,090 |
| 2024-05-22 | $4.30 | $4.41 | $4.29 | $4.32 | $4.32 | 19,639,090 |
| 2024-05-21 | $4.27 | $4.35 | $4.25 | $4.28 | $4.28 | 12,912,240 |
| 2024-05-20 | $4.45 | $4.46 | $4.25 | $4.28 | $4.28 | 25,645,470 |
| 2024-05-17 | $4.20 | $4.42 | $4.19 | $4.40 | $4.40 | 34,465,040 |
| 2024-05-16 | $4.08 | $4.26 | $4.07 | $4.19 | $4.19 | 21,416,390 |
| 2024-05-15 | $4.05 | $4.13 | $4.02 | $4.07 | $4.07 | 11,092,360 |
| 2024-05-14 | $4.02 | $4.10 | $4.01 | $4.07 | $4.07 | 7,286,720 |
| 2024-05-13 | $4.09 | $4.10 | $4.01 | $4.03 | $4.03 | 10,054,300 |
| 2024-05-10 | $4.03 | $4.15 | $3.99 | $4.10 | $4.10 | 11,635,700 |
| 2024-05-09 | $3.95 | $4.08 | $3.95 | $4.03 | $4.03 | 5,823,720 |
| 2024-05-08 | $4.07 | $4.07 | $3.94 | $3.95 | $3.95 | 9,450,600 |
| 2024-05-07 | $4.05 | $4.11 | $4.01 | $4.07 | $4.07 | 7,753,800 |
| 2024-05-06 | $4.10 | $4.20 | $4.05 | $4.06 | $4.06 | 10,287,500 |
| 2024-04-30 | $4.03 | $4.12 | $4.02 | $4.07 | $4.07 | 9,515,250 |
| 2024-04-29 | $3.86 | $4.09 | $3.84 | $4.08 | $4.08 | 13,248,910 |
| 2024-04-26 | $3.73 | $3.89 | $3.71 | $3.88 | $3.88 | 10,477,500 |
| 2024-04-25 | $3.66 | $3.75 | $3.64 | $3.73 | $3.73 | 4,714,900 |
| 2024-04-24 | $3.67 | $3.73 | $3.66 | $3.69 | $3.69 | 4,271,000 |
| 2024-04-23 | $3.70 | $3.73 | $3.66 | $3.70 | $3.70 | 4,769,040 |
| 2024-04-22 | $3.72 | $3.80 | $3.67 | $3.70 | $3.70 | 4,420,600 |
| 2024-04-19 | $3.79 | $3.83 | $3.70 | $3.71 | $3.71 | 5,241,800 |
| 2024-04-18 | $3.81 | $3.85 | $3.74 | $3.78 | $3.78 | 5,537,870 |
| 2024-04-17 | $3.64 | $3.83 | $3.62 | $3.82 | $3.82 | 7,109,880 |
| 2024-04-16 | $3.80 | $3.83 | $3.61 | $3.61 | $3.61 | 10,629,640 |
| 2024-04-15 | $3.91 | $3.94 | $3.74 | $3.82 | $3.82 | 10,759,440 |
| 2024-04-12 | $4.01 | $4.05 | $3.90 | $3.91 | $3.91 | 7,156,870 |
| 2024-04-11 | $3.94 | $4.08 | $3.91 | $4.05 | $4.05 | 8,635,400 |
| 2024-04-10 | $4.02 | $4.03 | $3.90 | $3.93 | $3.93 | 6,970,580 |
| 2024-04-09 | $3.99 | $4.03 | $3.98 | $4.02 | $4.02 | 4,473,950 |
| 2024-04-08 | $4.08 | $4.08 | $3.98 | $3.98 | $3.98 | 6,823,290 |
| 2024-04-03 | $4.10 | $4.13 | $4.06 | $4.08 | $4.08 | 5,394,600 |
| 2024-04-02 | $4.11 | $4.15 | $4.08 | $4.12 | $4.12 | 6,315,800 |
| 2024-04-01 | $4.06 | $4.14 | $4.05 | $4.12 | $4.12 | 5,467,150 |
| 2024-03-29 | $4.06 | $4.08 | $4.01 | $4.06 | $4.06 | 5,259,400 |
| 2024-03-28 | $4.02 | $4.12 | $4.01 | $4.06 | $4.06 | 7,284,570 |
| 2024-03-27 | $4.16 | $4.17 | $4.02 | $4.02 | $4.02 | 10,118,550 |
| 2024-03-26 | $4.11 | $4.18 | $4.10 | $4.16 | $4.16 | 8,831,970 |
| 2024-03-25 | $4.15 | $4.23 | $4.11 | $4.12 | $4.12 | 8,910,880 |
| 2024-03-22 | $4.23 | $4.24 | $4.13 | $4.17 | $4.17 | 8,055,010 |
| 2024-03-21 | $4.20 | $4.27 | $4.20 | $4.22 | $4.22 | 11,299,060 |
| 2024-03-20 | $4.20 | $4.21 | $4.18 | $4.20 | $4.20 | 6,209,680 |
| 2024-03-19 | $4.20 | $4.24 | $4.18 | $4.19 | $4.19 | 7,025,020 |
| 2024-03-18 | $4.21 | $4.24 | $4.18 | $4.22 | $4.22 | 8,102,000 |
| 2024-03-15 | $4.14 | $4.21 | $4.12 | $4.21 | $4.21 | 8,262,900 |
| 2024-03-14 | $4.20 | $4.23 | $4.14 | $4.17 | $4.17 | 8,667,200 |
| 2024-03-13 | $4.29 | $4.29 | $4.18 | $4.21 | $4.21 | 9,812,000 |
| 2024-03-12 | $4.21 | $4.32 | $4.16 | $4.30 | $4.30 | 14,413,530 |
| 2024-03-11 | $4.11 | $4.19 | $4.11 | $4.19 | $4.19 | 6,265,610 |
| 2024-03-08 | $4.15 | $4.17 | $4.11 | $4.13 | $4.13 | 6,373,730 |
| 2024-03-07 | $4.20 | $4.23 | $4.14 | $4.15 | $4.15 | 7,213,300 |
| 2024-03-06 | $4.13 | $4.26 | $4.12 | $4.20 | $4.20 | 7,797,400 |
| 2024-03-05 | $4.20 | $4.20 | $4.14 | $4.15 | $4.15 | 6,705,100 |
| 2024-03-04 | $4.27 | $4.29 | $4.17 | $4.21 | $4.21 | 9,954,820 |
| 2024-03-01 | $4.28 | $4.32 | $4.24 | $4.29 | $4.29 | 7,022,040 |
| 2024-02-29 | $4.19 | $4.30 | $4.18 | $4.28 | $4.28 | 9,410,510 |
| 2024-02-28 | $4.38 | $4.49 | $4.20 | $4.21 | $4.21 | 16,208,590 |
| 2024-02-27 | $4.25 | $4.35 | $4.21 | $4.35 | $4.35 | 10,294,700 |
| 2024-02-26 | $4.30 | $4.32 | $4.21 | $4.25 | $4.25 | 10,481,130 |
| 2024-02-23 | $4.26 | $4.31 | $4.22 | $4.29 | $4.29 | 8,823,100 |
| 2024-02-22 | $4.20 | $4.28 | $4.17 | $4.27 | $4.27 | 9,918,400 |
| 2024-02-21 | $4.17 | $4.32 | $4.15 | $4.21 | $4.21 | 12,728,000 |
| 2024-02-20 | $4.17 | $4.21 | $4.10 | $4.20 | $4.20 | 8,136,990 |
| 2024-02-19 | $4.29 | $4.31 | $4.12 | $4.16 | $4.16 | 13,358,330 |
| 2024-02-08 | $4.10 | $4.37 | $4.06 | $4.23 | $4.23 | 18,625,060 |
| 2024-02-07 | $3.93 | $4.10 | $3.88 | $4.06 | $4.06 | 12,709,530 |
| 2024-02-06 | $3.60 | $3.99 | $3.49 | $3.89 | $3.89 | 15,518,510 |
| 2024-02-05 | $3.98 | $3.99 | $3.63 | $3.67 | $3.67 | 18,702,290 |
| 2024-02-02 | $4.15 | $4.26 | $3.91 | $4.03 | $4.03 | 17,438,300 |
| 2024-02-01 | $4.27 | $4.32 | $4.11 | $4.12 | $4.12 | 17,889,650 |
| 2024-01-31 | $4.58 | $4.60 | $4.25 | $4.27 | $4.27 | 17,598,690 |
| 2024-01-30 | $4.69 | $4.78 | $4.55 | $4.60 | $4.60 | 17,034,650 |
| 2024-01-29 | $4.96 | $5.01 | $4.77 | $4.79 | $4.79 | 24,198,970 |
| 2024-01-26 | $4.84 | $5.05 | $4.82 | $4.94 | $4.94 | 41,055,610 |
| 2024-01-25 | $4.69 | $4.95 | $4.61 | $4.86 | $4.86 | 37,494,250 |
| 2024-01-24 | $4.39 | $4.77 | $4.39 | $4.73 | $4.73 | 36,058,070 |
| 2024-01-23 | $4.19 | $4.39 | $4.14 | $4.34 | $4.34 | 7,721,780 |
| 2024-01-22 | $4.49 | $4.49 | $4.13 | $4.19 | $4.19 | 10,212,100 |
| 2024-01-19 | $4.51 | $4.55 | $4.46 | $4.47 | $4.47 | 4,144,740 |
| 2024-01-18 | $4.47 | $4.53 | $4.39 | $4.52 | $4.52 | 8,736,080 |
| 2024-01-17 | $4.59 | $4.67 | $4.52 | $4.52 | $4.52 | 5,936,100 |
| 2024-01-16 | $4.63 | $4.67 | $4.55 | $4.60 | $4.60 | 6,351,680 |
| 2024-01-15 | $4.63 | $4.69 | $4.60 | $4.65 | $4.65 | 5,688,150 |
| 2024-01-12 | $4.70 | $4.75 | $4.64 | $4.65 | $4.65 | 8,762,420 |
| 2024-01-11 | $4.60 | $4.74 | $4.58 | $4.68 | $4.68 | 15,652,970 |
| 2024-01-10 | $4.48 | $4.93 | $4.42 | $4.69 | $4.69 | 23,653,140 |
| 2024-01-09 | $4.49 | $4.52 | $4.45 | $4.48 | $4.48 | 5,630,500 |
| 2024-01-08 | $4.57 | $4.58 | $4.48 | $4.49 | $4.49 | 7,763,990 |
| 2024-01-05 | $4.62 | $4.65 | $4.55 | $4.57 | $4.57 | 7,418,350 |
| 2024-01-04 | $4.64 | $4.64 | $4.57 | $4.60 | $4.60 | 8,016,080 |
| 2024-01-03 | $4.64 | $4.69 | $4.61 | $4.65 | $4.65 | 8,343,870 |
| 2024-01-02 | $4.65 | $4.66 | $4.60 | $4.62 | $4.62 | 7,714,550 |
| 2024-01-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 0 |
| 2023-12-29 | $4.64 | $4.70 | $4.63 | $4.63 | $4.63 | 7,835,020 |
| 2023-12-28 | $4.58 | $4.66 | $4.53 | $4.64 | $4.64 | 8,782,650 |
| 2023-12-27 | $4.56 | $4.59 | $4.52 | $4.57 | $4.57 | 4,888,050 |
| 2023-12-26 | $4.59 | $4.63 | $4.55 | $4.55 | $4.55 | 6,849,450 |
| 2023-12-25 | $4.71 | $4.71 | $4.59 | $4.59 | $4.59 | 10,020,400 |
| 2023-12-22 | $4.86 | $4.86 | $4.68 | $4.69 | $4.69 | 15,939,480 |
| 2023-12-21 | $4.75 | $4.85 | $4.74 | $4.84 | $4.84 | 10,742,420 |
| 2023-12-20 | $4.85 | $4.91 | $4.80 | $4.81 | $4.81 | 14,747,290 |
| 2023-12-19 | $4.98 | $4.99 | $4.79 | $4.85 | $4.85 | 25,608,270 |
| 2023-12-18 | $5.12 | $5.16 | $4.97 | $5.01 | $5.01 | 31,122,840 |
| 2023-12-15 | $5.38 | $5.45 | $5.10 | $5.15 | $5.15 | 43,802,770 |
| 2023-12-14 | $5.10 | $5.34 | $5.07 | $5.24 | $5.24 | 46,448,050 |
| 2023-12-13 | $5.05 | $5.25 | $5.03 | $5.11 | $5.11 | 38,662,150 |
| 2023-12-12 | $5.05 | $5.27 | $4.99 | $5.11 | $5.11 | 42,297,260 |
| 2023-12-11 | $4.99 | $5.05 | $4.92 | $5.03 | $5.03 | 23,517,510 |
| 2023-12-08 | $5.12 | $5.18 | $5.00 | $5.05 | $5.05 | 40,167,340 |
| 2023-12-07 | $4.96 | $5.40 | $4.88 | $5.12 | $5.12 | 72,706,510 |
| 2023-12-06 | $5.00 | $5.10 | $4.94 | $4.95 | $4.95 | 70,168,970 |
| 2023-12-05 | $4.72 | $5.21 | $4.68 | $5.21 | $5.21 | 61,116,470 |
| 2023-12-04 | $4.75 | $4.79 | $4.67 | $4.74 | $4.74 | 17,031,550 |
| 2023-12-01 | $4.70 | $4.84 | $4.66 | $4.79 | $4.79 | 30,621,210 |
| 2023-11-30 | $5.00 | $5.17 | $4.77 | $4.83 | $4.83 | 44,551,000 |
| 2023-11-29 | $4.81 | $4.82 | $4.68 | $4.70 | $4.70 | 13,425,660 |
| 2023-11-28 | $4.88 | $4.98 | $4.82 | $4.84 | $4.84 | 14,147,130 |
| 2023-11-27 | $4.96 | $4.97 | $4.82 | $4.88 | $4.88 | 14,018,390 |
| 2023-11-24 | $4.94 | $5.05 | $4.90 | $4.96 | $4.96 | 17,528,770 |
| 2023-11-23 | $4.86 | $4.96 | $4.81 | $4.93 | $4.93 | 13,308,010 |
| 2023-11-22 | $4.79 | $5.00 | $4.79 | $4.90 | $4.90 | 20,739,090 |
| 2023-11-21 | $4.73 | $5.02 | $4.72 | $4.86 | $4.86 | 26,367,070 |
| 2023-11-20 | $4.69 | $4.72 | $4.68 | $4.71 | $4.71 | 5,187,380 |
| 2023-11-17 | $4.67 | $4.70 | $4.63 | $4.68 | $4.68 | 5,331,530 |
| 2023-11-16 | $4.68 | $4.70 | $4.65 | $4.67 | $4.67 | 6,313,940 |
| 2023-11-15 | $4.74 | $4.78 | $4.68 | $4.71 | $4.71 | 6,936,100 |
| 2023-11-14 | $4.69 | $4.72 | $4.67 | $4.71 | $4.71 | 5,816,240 |
| 2023-11-13 | $4.71 | $4.73 | $4.64 | $4.68 | $4.68 | 6,273,890 |
| 2023-11-10 | $4.74 | $4.76 | $4.66 | $4.68 | $4.68 | 6,023,300 |
| 2023-11-09 | $4.78 | $4.82 | $4.71 | $4.73 | $4.73 | 6,947,540 |
| 2023-11-08 | $4.75 | $4.82 | $4.74 | $4.76 | $4.76 | 8,339,680 |
| 2023-11-07 | $4.70 | $4.79 | $4.68 | $4.75 | $4.75 | 10,691,700 |
| 2023-11-06 | $4.58 | $4.69 | $4.56 | $4.68 | $4.68 | 8,926,260 |
| 2023-11-03 | $4.59 | $4.61 | $4.54 | $4.56 | $4.56 | 7,089,200 |
| 2023-11-02 | $4.59 | $4.62 | $4.55 | $4.58 | $4.58 | 6,093,240 |
| 2023-11-01 | $4.60 | $4.65 | $4.57 | $4.60 | $4.60 | 8,455,900 |
| 2023-10-31 | $4.57 | $4.62 | $4.52 | $4.60 | $4.60 | 8,863,400 |
| 2023-10-30 | $4.66 | $4.69 | $4.56 | $4.57 | $4.57 | 9,897,600 |
| 2023-10-27 | $4.62 | $4.69 | $4.62 | $4.68 | $4.68 | 3,903,300 |
| 2023-10-26 | $4.68 | $4.68 | $4.60 | $4.63 | $4.63 | 4,418,650 |
| 2023-10-25 | $4.65 | $4.72 | $4.61 | $4.68 | $4.68 | 7,257,200 |
| 2023-10-24 | $4.50 | $4.63 | $4.49 | $4.60 | $4.60 | 6,018,030 |
| 2023-10-23 | $4.56 | $4.58 | $4.45 | $4.48 | $4.48 | 7,581,260 |
| 2023-10-20 | $4.59 | $4.65 | $4.54 | $4.57 | $4.57 | 5,629,400 |
| 2023-10-19 | $4.62 | $4.66 | $4.59 | $4.61 | $4.61 | 7,556,360 |
| 2023-10-18 | $4.65 | $4.65 | $4.56 | $4.57 | $4.57 | 6,001,470 |
| 2023-10-17 | $4.69 | $4.69 | $4.64 | $4.65 | $4.65 | 4,281,640 |
| 2023-10-16 | $4.71 | $4.74 | $4.66 | $4.67 | $4.67 | 4,902,410 |
| 2023-10-13 | $4.76 | $4.76 | $4.69 | $4.71 | $4.71 | 4,773,200 |
| 2023-10-12 | $4.76 | $4.79 | $4.74 | $4.76 | $4.76 | 5,425,660 |
| 2023-10-11 | $4.79 | $4.79 | $4.73 | $4.76 | $4.76 | 4,888,510 |
| 2023-10-10 | $4.81 | $4.83 | $4.76 | $4.77 | $4.77 | 4,158,540 |
| 2023-10-09 | $4.84 | $4.86 | $4.76 | $4.79 | $4.79 | 6,268,970 |
| 2023-09-28 | $4.84 | $4.86 | $4.82 | $4.84 | $4.84 | 4,624,430 |
| 2023-09-27 | $4.84 | $4.91 | $4.84 | $4.84 | $4.84 | 4,336,300 |
| 2023-09-26 | $4.88 | $4.91 | $4.86 | $4.86 | $4.86 | 3,616,040 |
| 2023-09-25 | $4.96 | $4.96 | $4.87 | $4.90 | $4.90 | 4,838,100 |
| 2023-09-22 | $4.89 | $4.98 | $4.89 | $4.97 | $4.97 | 6,320,800 |
| 2023-09-21 | $4.91 | $4.97 | $4.90 | $4.92 | $4.92 | 4,462,410 |
| 2023-09-20 | $4.86 | $4.97 | $4.86 | $4.94 | $4.94 | 6,942,430 |
| 2023-09-19 | $4.90 | $4.93 | $4.86 | $4.88 | $4.88 | 5,934,800 |
| 2023-09-18 | $5.01 | $5.02 | $4.85 | $4.90 | $4.90 | 11,857,100 |
| 2023-09-15 | $4.97 | $5.03 | $4.96 | $5.02 | $5.02 | 6,939,540 |
| 2023-09-14 | $4.99 | $5.00 | $4.94 | $4.98 | $4.98 | 5,589,360 |
| 2023-09-13 | $4.99 | $5.05 | $4.96 | $4.99 | $4.99 | 5,828,230 |
| 2023-09-12 | $5.00 | $5.06 | $4.96 | $5.03 | $5.03 | 6,191,720 |
| 2023-09-11 | $5.00 | $5.03 | $4.93 | $5.00 | $5.00 | 7,646,490 |
| 2023-09-08 | $4.98 | $5.04 | $4.97 | $4.99 | $4.99 | 7,358,200 |
| 2023-09-07 | $4.99 | $5.14 | $4.98 | $5.01 | $5.01 | 11,508,230 |
| 2023-09-06 | $4.94 | $5.04 | $4.91 | $5.00 | $5.00 | 8,182,300 |
| 2023-09-05 | $5.10 | $5.11 | $4.93 | $4.94 | $4.94 | 12,169,200 |
| 2023-09-04 | $5.14 | $5.24 | $5.09 | $5.11 | $5.11 | 8,678,840 |
| 2023-09-01 | $5.17 | $5.21 | $5.07 | $5.10 | $5.10 | 9,355,500 |
| 2023-08-31 | $5.33 | $5.36 | $5.11 | $5.13 | $5.13 | 11,019,720 |
| 2023-08-30 | $5.41 | $5.44 | $5.32 | $5.33 | $5.33 | 10,356,320 |
| 2023-08-29 | $5.25 | $5.43 | $5.23 | $5.41 | $5.41 | 18,594,240 |
| 2023-08-28 | $5.23 | $5.43 | $5.21 | $5.28 | $5.28 | 25,626,360 |
| 2023-08-25 | $4.98 | $5.05 | $4.95 | $4.97 | $4.97 | 7,783,540 |
| 2023-08-24 | $5.03 | $5.05 | $4.96 | $4.97 | $4.97 | 5,440,800 |
| 2023-08-23 | $5.08 | $5.12 | $5.01 | $5.04 | $5.04 | 5,345,200 |
| 2023-08-22 | $5.11 | $5.16 | $5.06 | $5.10 | $5.10 | 6,537,560 |
| 2023-08-21 | $5.12 | $5.18 | $5.10 | $5.11 | $5.11 | 7,291,420 |
| 2023-08-18 | $5.23 | $5.30 | $5.12 | $5.12 | $5.12 | 8,806,050 |
| 2023-08-17 | $5.18 | $5.27 | $5.16 | $5.22 | $5.22 | 8,616,890 |
| 2023-08-16 | $5.20 | $5.33 | $5.18 | $5.24 | $5.24 | 12,582,000 |
| 2023-08-15 | $5.23 | $5.23 | $5.14 | $5.19 | $5.19 | 6,138,430 |
| 2023-08-14 | $5.18 | $5.24 | $5.13 | $5.24 | $5.24 | 8,541,180 |
| 2023-08-11 | $5.33 | $5.35 | $5.24 | $5.24 | $5.24 | 7,209,010 |
| 2023-08-10 | $5.26 | $5.32 | $5.24 | $5.29 | $5.29 | 7,059,240 |
| 2023-08-09 | $5.29 | $5.32 | $5.22 | $5.24 | $5.24 | 8,250,900 |
| 2023-08-08 | $5.36 | $5.39 | $5.27 | $5.29 | $5.29 | 12,367,100 |
| 2023-08-07 | $5.41 | $5.42 | $5.32 | $5.35 | $5.35 | 13,722,000 |
| 2023-08-04 | $5.50 | $5.52 | $5.40 | $5.42 | $5.42 | 13,718,050 |
| 2023-08-03 | $5.41 | $5.45 | $5.33 | $5.44 | $5.44 | 16,940,330 |
| 2023-08-02 | $5.32 | $5.50 | $5.30 | $5.42 | $5.42 | 22,770,770 |
| 2023-08-01 | $5.28 | $5.45 | $5.24 | $5.33 | $5.33 | 23,668,260 |
| 2023-07-31 | $5.20 | $5.32 | $5.19 | $5.27 | $5.27 | 17,728,210 |
| 2023-07-28 | $5.10 | $5.22 | $5.10 | $5.16 | $5.16 | 14,157,580 |
| 2023-07-27 | $5.08 | $5.16 | $5.02 | $5.10 | $5.10 | 15,021,960 |
| 2023-07-26 | $5.01 | $5.15 | $5.01 | $5.12 | $5.12 | 17,868,550 |
| 2023-07-25 | $4.97 | $5.07 | $4.90 | $5.05 | $5.04 | 18,138,980 |
| 2023-07-24 | $4.88 | $4.91 | $4.82 | $4.89 | $4.88 | 7,382,710 |
| 2023-07-21 | $4.75 | $4.88 | $4.75 | $4.86 | $4.85 | 8,843,760 |
| 2023-07-20 | $4.80 | $4.85 | $4.78 | $4.81 | $4.80 | 5,155,050 |
| 2023-07-19 | $4.78 | $4.81 | $4.75 | $4.79 | $4.78 | 4,488,210 |
| 2023-07-18 | $4.73 | $4.77 | $4.71 | $4.75 | $4.74 | 4,077,470 |
| 2023-07-17 | $4.70 | $4.73 | $4.66 | $4.73 | $4.72 | 3,436,500 |
| 2023-07-14 | $4.73 | $4.75 | $4.71 | $4.72 | $4.71 | 2,899,460 |
| 2023-07-13 | $4.70 | $4.73 | $4.68 | $4.72 | $4.71 | 4,053,300 |
| 2023-07-12 | $4.73 | $4.75 | $4.67 | $4.68 | $4.67 | 3,944,370 |
| 2023-07-11 | $4.73 | $4.77 | $4.72 | $4.73 | $4.72 | 2,581,700 |
| 2023-07-10 | $4.75 | $4.76 | $4.70 | $4.71 | $4.70 | 2,379,800 |
| 2023-07-07 | $4.71 | $4.75 | $4.70 | $4.73 | $4.72 | 3,554,700 |
| 2023-07-06 | $4.71 | $4.75 | $4.68 | $4.72 | $4.71 | 3,416,750 |
| 2023-07-05 | $4.71 | $4.75 | $4.69 | $4.72 | $4.71 | 2,939,740 |
| 2023-07-04 | $4.70 | $4.72 | $4.67 | $4.70 | $4.69 | 3,678,360 |
| 2023-07-03 | $4.66 | $4.73 | $4.66 | $4.72 | $4.71 | 3,819,310 |
| 2023-06-30 | $4.64 | $4.69 | $4.62 | $4.68 | $4.67 | 3,755,880 |
| 2023-06-29 | $4.66 | $4.66 | $4.60 | $4.63 | $4.62 | 4,258,450 |
| 2023-06-28 | $4.67 | $4.67 | $4.61 | $4.65 | $4.64 | 5,134,540 |
| 2023-06-27 | $4.58 | $4.69 | $4.57 | $4.66 | $4.65 | 4,421,910 |
| 2023-06-26 | $4.63 | $4.64 | $4.58 | $4.59 | $4.58 | 4,763,700 |
| 2023-06-21 | $4.65 | $4.70 | $4.62 | $4.62 | $4.61 | 3,749,330 |
| 2023-06-20 | $4.76 | $4.77 | $4.65 | $4.66 | $4.65 | 7,917,540 |
| 2023-06-19 | $4.88 | $4.89 | $4.76 | $4.76 | $4.75 | 8,242,600 |
| 2023-06-16 | $4.86 | $4.92 | $4.85 | $4.88 | $4.88 | 5,222,250 |
| 2023-06-15 | $4.85 | $4.87 | $4.83 | $4.86 | $4.86 | 3,902,130 |
| 2023-06-14 | $4.88 | $4.90 | $4.84 | $4.84 | $4.84 | 3,680,500 |
| 2023-06-13 | $4.87 | $4.93 | $4.86 | $4.86 | $4.86 | 5,569,270 |
| 2023-06-12 | $4.90 | $4.94 | $4.84 | $4.87 | $4.87 | 5,381,530 |
| 2023-06-09 | $4.96 | $4.98 | $4.90 | $4.92 | $4.92 | 5,577,280 |
| 2023-06-08 | $4.89 | $4.97 | $4.86 | $4.94 | $4.94 | 7,992,040 |
| 2023-06-07 | $4.87 | $4.95 | $4.85 | $4.89 | $4.89 | 4,498,790 |
| 2023-06-06 | $4.91 | $4.95 | $4.84 | $4.85 | $4.85 | 5,715,700 |
| 2023-06-05 | $4.89 | $4.92 | $4.85 | $4.90 | $4.90 | 4,479,610 |
| 2023-06-02 | $4.83 | $4.91 | $4.80 | $4.90 | $4.90 | 6,953,930 |
| 2023-06-01 | $4.86 | $4.87 | $4.80 | $4.81 | $4.81 | 6,016,700 |
| 2023-05-31 | $4.83 | $4.90 | $4.83 | $4.86 | $4.86 | 4,899,800 |
| 2023-05-30 | $4.82 | $4.87 | $4.76 | $4.87 | $4.87 | 4,521,200 |
| 2023-05-29 | $4.85 | $4.87 | $4.81 | $4.81 | $4.81 | 4,207,320 |
| 2023-05-26 | $4.82 | $4.86 | $4.74 | $4.85 | $4.85 | 6,762,650 |
| 2023-05-25 | $4.87 | $4.88 | $4.76 | $4.80 | $4.80 | 9,479,860 |
| 2023-05-24 | $4.93 | $4.95 | $4.88 | $4.89 | $4.89 | 7,557,580 |
| 2023-05-23 | $4.94 | $5.00 | $4.91 | $4.92 | $4.92 | 6,881,330 |
| 2023-05-22 | $4.99 | $5.00 | $4.92 | $4.95 | $4.95 | 7,809,520 |
| 2023-05-19 | $5.07 | $5.07 | $4.98 | $5.00 | $5.00 | 6,295,700 |
| 2023-05-18 | $5.09 | $5.12 | $5.04 | $5.06 | $5.06 | 4,193,900 |
| 2023-05-17 | $5.08 | $5.11 | $5.05 | $5.09 | $5.09 | 3,965,340 |
| 2023-05-16 | $5.20 | $5.20 | $5.07 | $5.07 | $5.07 | 6,054,210 |
| 2023-05-15 | $5.17 | $5.19 | $5.11 | $5.16 | $5.16 | 8,149,950 |
| 2023-05-12 | $5.18 | $5.24 | $5.18 | $5.19 | $5.19 | 6,300,170 |
| 2023-05-11 | $5.14 | $5.22 | $5.13 | $5.20 | $5.20 | 7,163,600 |
| 2023-05-10 | $5.17 | $5.21 | $5.10 | $5.14 | $5.14 | 7,752,960 |
| 2023-05-09 | $5.13 | $5.24 | $5.12 | $5.17 | $5.17 | 10,979,970 |
| 2023-05-08 | $5.11 | $5.17 | $5.06 | $5.14 | $5.14 | 7,715,670 |
| 2023-05-05 | $5.06 | $5.15 | $5.04 | $5.13 | $5.13 | 8,211,670 |
| 2023-05-04 | $5.02 | $5.13 | $5.02 | $5.09 | $5.09 | 8,231,210 |
| 2023-05-03 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-05-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2023-04-28 | $4.95 | $5.08 | $4.93 | $5.05 | $5.05 | 6,550,750 |
| 2023-04-27 | $4.93 | $4.99 | $4.90 | $4.95 | $4.95 | 8,971,000 |
| 2023-04-26 | $5.01 | $5.04 | $4.95 | $5.01 | $5.01 | 7,510,060 |
| 2023-04-25 | $5.12 | $5.14 | $4.93 | $5.01 | $5.01 | 11,732,080 |
| 2023-04-24 | $5.18 | $5.20 | $5.08 | $5.11 | $5.11 | 10,151,130 |
| 2023-04-21 | $5.40 | $5.41 | $5.19 | $5.19 | $5.19 | 11,397,200 |
| 2023-04-20 | $5.37 | $5.41 | $5.30 | $5.39 | $5.39 | 7,937,900 |
| 2023-04-19 | $5.42 | $5.42 | $5.34 | $5.36 | $5.36 | 7,687,300 |
| 2023-04-18 | $5.50 | $5.52 | $5.40 | $5.41 | $5.41 | 9,580,900 |
| 2023-04-17 | $5.55 | $5.58 | $5.44 | $5.52 | $5.52 | 8,908,230 |
| 2023-04-14 | $5.56 | $5.62 | $5.49 | $5.55 | $5.55 | 12,859,490 |
| 2023-04-13 | $5.49 | $5.60 | $5.45 | $5.56 | $5.56 | 15,875,560 |
| 2023-04-12 | $5.50 | $5.54 | $5.44 | $5.52 | $5.52 | 13,362,210 |
| 2023-04-11 | $5.38 | $5.49 | $5.33 | $5.48 | $5.48 | 14,073,510 |
| 2023-04-10 | $5.46 | $5.47 | $5.33 | $5.36 | $5.36 | 9,417,300 |
| 2023-04-07 | $5.40 | $5.54 | $5.37 | $5.45 | $5.45 | 12,306,440 |
| 2023-04-06 | $5.38 | $5.39 | $5.30 | $5.32 | $5.32 | 8,080,530 |
| 2023-04-05 | $5.41 | $5.41 | $5.41 | $5.41 | $5.41 | 0 |
| 2023-04-04 | $5.42 | $5.53 | $5.38 | $5.41 | $5.41 | 12,884,980 |
| 2023-04-03 | $5.23 | $5.42 | $5.21 | $5.40 | $5.40 | 11,342,500 |
| 2023-03-31 | $5.29 | $5.31 | $5.25 | $5.26 | $5.26 | 8,198,500 |
| 2023-03-30 | $5.40 | $5.41 | $5.25 | $5.28 | $5.28 | 11,732,380 |
| 2023-03-29 | $5.43 | $5.50 | $5.20 | $5.38 | $5.38 | 12,506,920 |
| 2023-03-28 | $5.43 | $5.58 | $5.40 | $5.45 | $5.45 | 18,219,100 |
| 2023-03-27 | $5.48 | $5.48 | $5.35 | $5.40 | $5.40 | 12,890,410 |
| 2023-03-24 | $5.45 | $5.52 | $5.41 | $5.49 | $5.49 | 12,604,140 |
| 2023-03-23 | $5.47 | $5.47 | $5.39 | $5.42 | $5.42 | 7,614,070 |
| 2023-03-22 | $5.46 | $5.49 | $5.42 | $5.46 | $5.46 | 12,703,810 |
| 2023-03-21 | $5.50 | $5.54 | $5.42 | $5.45 | $5.45 | 13,562,130 |
| 2023-03-20 | $5.47 | $5.62 | $5.44 | $5.49 | $5.49 | 26,807,110 |
| 2023-03-17 | $5.30 | $5.44 | $5.30 | $5.42 | $5.42 | 21,159,380 |
| 2023-03-16 | $5.22 | $5.34 | $5.21 | $5.28 | $5.28 | 11,982,070 |
| 2023-03-15 | $5.20 | $5.26 | $5.18 | $5.25 | $5.25 | 6,152,000 |
| 2023-03-14 | $5.18 | $5.23 | $5.14 | $5.17 | $5.17 | 4,682,730 |
| 2023-03-13 | $5.20 | $5.24 | $5.16 | $5.19 | $5.19 | 5,337,740 |
| 2023-03-10 | $5.30 | $5.30 | $5.21 | $5.23 | $5.23 | 6,896,660 |
| 2023-03-09 | $5.23 | $5.35 | $5.21 | $5.33 | $5.33 | 10,903,190 |
| 2023-03-08 | $5.20 | $5.24 | $5.19 | $5.23 | $5.23 | 3,747,070 |
| 2023-03-07 | $5.29 | $5.33 | $5.21 | $5.21 | $5.21 | 6,135,300 |
| 2023-03-06 | $5.32 | $5.35 | $5.29 | $5.29 | $5.29 | 4,738,880 |
| 2023-03-03 | $5.35 | $5.36 | $5.29 | $5.33 | $5.33 | 5,010,020 |
| 2023-03-02 | $5.32 | $5.35 | $5.30 | $5.31 | $5.31 | 5,712,320 |
| 2023-03-01 | $5.30 | $5.33 | $5.28 | $5.32 | $5.32 | 5,621,240 |
| 2023-02-28 | $5.29 | $5.31 | $5.23 | $5.31 | $5.31 | 4,534,120 |
| 2023-02-27 | $5.29 | $5.32 | $5.24 | $5.25 | $5.25 | 5,705,730 |
| 2023-02-24 | $5.32 | $5.33 | $5.25 | $5.29 | $5.29 | 5,414,130 |
| 2023-02-23 | $5.32 | $5.36 | $5.30 | $5.32 | $5.32 | 6,870,400 |
| 2023-02-22 | $5.34 | $5.37 | $5.31 | $5.34 | $5.34 | 9,766,550 |
| 2023-02-21 | $5.39 | $5.45 | $5.31 | $5.41 | $5.41 | 17,735,960 |
| 2023-02-20 | $5.22 | $5.39 | $5.20 | $5.35 | $5.35 | 18,708,970 |
| 2023-02-17 | $5.23 | $5.25 | $5.16 | $5.17 | $5.17 | 7,212,260 |
| 2023-02-16 | $5.29 | $5.36 | $5.15 | $5.18 | $5.18 | 13,298,940 |
| 2023-02-15 | $5.28 | $5.30 | $5.26 | $5.30 | $5.30 | 5,705,280 |
| 2023-02-14 | $5.32 | $5.35 | $5.27 | $5.28 | $5.28 | 7,022,570 |
| 2023-02-13 | $5.32 | $5.33 | $5.27 | $5.30 | $5.30 | 7,424,010 |
| 2023-02-10 | $5.29 | $5.33 | $5.27 | $5.31 | $5.31 | 8,636,880 |
| 2023-02-09 | $5.27 | $5.30 | $5.24 | $5.30 | $5.30 | 8,033,150 |
| 2023-02-08 | $5.36 | $5.38 | $5.25 | $5.27 | $5.27 | 11,734,160 |
| 2023-02-07 | $5.36 | $5.39 | $5.31 | $5.37 | $5.37 | 9,519,260 |
| 2023-02-06 | $5.38 | $5.38 | $5.30 | $5.34 | $5.34 | 8,309,540 |
| 2023-02-03 | $5.45 | $5.49 | $5.34 | $5.39 | $5.39 | 15,642,130 |
| 2023-02-02 | $5.45 | $5.54 | $5.36 | $5.46 | $5.46 | 26,871,810 |
| 2023-02-01 | $5.42 | $5.53 | $5.36 | $5.50 | $5.50 | 22,420,170 |
| 2023-01-31 | $5.24 | $5.68 | $5.20 | $5.48 | $5.48 | 33,988,370 |
| 2023-01-30 | $5.18 | $5.27 | $5.15 | $5.25 | $5.25 | 14,919,670 |
| 2023-01-20 | $5.11 | $5.15 | $5.10 | $5.14 | $5.14 | 8,032,060 |
| 2023-01-19 | $5.07 | $5.10 | $5.05 | $5.10 | $5.10 | 6,335,200 |
| 2023-01-18 | $5.11 | $5.11 | $5.06 | $5.07 | $5.07 | 5,044,340 |
| 2023-01-17 | $5.11 | $5.11 | $5.05 | $5.09 | $5.09 | 6,703,800 |
| 2023-01-16 | $5.04 | $5.11 | $5.01 | $5.10 | $5.10 | 8,432,500 |
| 2023-01-13 | $4.97 | $5.06 | $4.97 | $5.05 | $5.05 | 6,935,860 |
| 2023-01-12 | $5.05 | $5.06 | $4.96 | $4.99 | $4.99 | 9,839,400 |
| 2023-01-11 | $5.03 | $5.15 | $5.02 | $5.07 | $5.07 | 10,140,800 |
| 2023-01-10 | $5.05 | $5.06 | $5.00 | $5.02 | $5.02 | 5,873,040 |
| 2023-01-09 | $5.02 | $5.09 | $5.02 | $5.04 | $5.04 | 7,521,370 |
| 2023-01-06 | $5.13 | $5.17 | $5.02 | $5.02 | $5.02 | 9,685,460 |
| 2023-01-05 | $5.08 | $5.23 | $5.08 | $5.09 | $5.09 | 11,436,880 |
| 2023-01-04 | $5.03 | $5.25 | $5.03 | $5.16 | $5.16 | 18,597,960 |
| 2023-01-03 | $4.94 | $5.04 | $4.94 | $5.01 | $5.01 | 7,020,950 |
| 2023-01-02 | $4.94 | $4.94 | $4.94 | $4.94 | $4.94 | 0 |
| 2022-12-30 | $4.94 | $4.96 | $4.91 | $4.94 | $4.94 | 4,027,700 |
| 2022-12-29 | $4.97 | $4.99 | $4.90 | $4.92 | $4.92 | 5,787,820 |
| 2022-12-28 | $5.00 | $5.00 | $4.91 | $4.97 | $4.97 | 5,819,830 |
| 2022-12-27 | $4.99 | $5.02 | $4.96 | $5.00 | $5.00 | 5,397,120 |
| 2022-12-26 | $5.06 | $5.06 | $4.95 | $4.97 | $4.97 | 9,087,110 |
| 2022-12-23 | $4.96 | $5.08 | $4.96 | $5.05 | $5.05 | 5,961,670 |
| 2022-12-22 | $5.13 | $5.18 | $4.99 | $5.01 | $5.01 | 7,374,330 |
| 2022-12-21 | $5.08 | $5.13 | $5.04 | $5.08 | $5.08 | 5,233,500 |
| 2022-12-20 | $5.15 | $5.18 | $5.06 | $5.09 | $5.09 | 8,714,720 |
| 2022-12-19 | $5.25 | $5.36 | $5.14 | $5.18 | $5.18 | 13,199,400 |
| 2022-12-16 | $5.21 | $5.33 | $5.20 | $5.27 | $5.27 | 11,531,730 |
| 2022-12-15 | $5.23 | $5.25 | $5.19 | $5.23 | $5.23 | 6,159,610 |
| 2022-12-14 | $5.30 | $5.34 | $5.20 | $5.22 | $5.22 | 9,303,180 |
| 2022-12-13 | $5.27 | $5.34 | $5.24 | $5.32 | $5.32 | 8,405,210 |
| 2022-12-12 | $5.39 | $5.41 | $5.26 | $5.27 | $5.27 | 10,695,710 |
| 2022-12-09 | $5.42 | $5.50 | $5.37 | $5.40 | $5.40 | 14,332,850 |
| 2022-12-08 | $5.35 | $5.45 | $5.31 | $5.39 | $5.39 | 13,869,030 |
| 2022-12-07 | $5.38 | $5.40 | $5.25 | $5.35 | $5.35 | 15,062,690 |
| 2022-12-06 | $5.50 | $5.54 | $5.32 | $5.40 | $5.40 | 28,482,980 |
| 2022-12-05 | $5.49 | $5.72 | $5.45 | $5.55 | $5.55 | 35,943,510 |
| 2022-12-01 | $5.47 | $5.56 | $5.35 | $5.44 | $5.44 | 30,928,190 |
| 2022-11-30 | $5.39 | $5.52 | $5.31 | $5.44 | $5.44 | 38,753,060 |
| 2022-11-29 | $5.37 | $5.44 | $5.19 | $5.39 | $5.39 | 40,019,140 |
| 2022-11-28 | $5.05 | $5.17 | $5.04 | $5.14 | $5.14 | 12,679,140 |
| 2022-11-25 | $5.03 | $5.18 | $5.03 | $5.14 | $5.14 | 19,990,870 |
| 2022-11-24 | $5.05 | $5.11 | $5.01 | $5.03 | $5.03 | 13,055,700 |
| 2022-11-23 | $4.99 | $5.01 | $4.95 | $5.00 | $5.00 | 6,009,230 |
| 2022-11-22 | $5.05 | $5.10 | $4.97 | $4.99 | $4.99 | 11,037,440 |
| 2022-11-21 | $5.07 | $5.24 | $4.95 | $5.07 | $5.07 | 15,693,570 |
| 2022-11-18 | $5.13 | $5.16 | $5.06 | $5.07 | $5.07 | 10,638,140 |
| 2022-11-17 | $5.15 | $5.18 | $5.07 | $5.13 | $5.13 | 10,530,280 |
| 2022-11-16 | $5.11 | $5.16 | $5.09 | $5.10 | $5.10 | 12,438,850 |
| 2022-11-15 | $5.11 | $5.29 | $5.09 | $5.15 | $5.15 | 20,738,260 |
| 2022-11-14 | $5.24 | $5.28 | $5.09 | $5.11 | $5.11 | 21,392,970 |
| 2022-11-11 | $5.05 | $5.24 | $5.03 | $5.14 | $5.14 | 29,574,440 |
| 2022-11-10 | $4.98 | $5.05 | $4.94 | $4.98 | $4.98 | 11,132,870 |
| 2022-11-09 | $4.99 | $5.12 | $4.98 | $4.99 | $4.99 | 10,193,800 |
| 2022-11-08 | $4.96 | $5.08 | $4.95 | $5.00 | $5.00 | 9,793,880 |
| 2022-11-07 | $4.98 | $5.01 | $4.94 | $4.97 | $4.97 | 7,217,020 |
| 2022-11-04 | $4.96 | $5.01 | $4.92 | $4.98 | $4.98 | 13,139,910 |
| 2022-11-03 | $4.84 | $5.10 | $4.80 | $4.99 | $4.99 | 15,557,830 |
| 2022-11-02 | $4.91 | $4.91 | $4.83 | $4.86 | $4.86 | 8,601,970 |
| 2022-11-01 | $4.80 | $4.89 | $4.79 | $4.88 | $4.88 | 9,236,390 |
| 2022-10-31 | $4.67 | $4.88 | $4.67 | $4.81 | $4.81 | 10,333,090 |
| 2022-10-28 | $4.87 | $4.90 | $4.72 | $4.77 | $4.77 | 11,536,800 |
| 2022-10-27 | $4.71 | $5.16 | $4.70 | $4.89 | $4.89 | 19,806,680 |
| 2022-10-26 | $4.65 | $4.73 | $4.65 | $4.72 | $4.72 | 5,794,990 |
| 2022-10-25 | $4.63 | $4.69 | $4.58 | $4.63 | $4.63 | 5,216,020 |
| 2022-10-24 | $4.72 | $4.81 | $4.63 | $4.66 | $4.66 | 6,537,250 |
| 2022-10-21 | $4.77 | $4.82 | $4.71 | $4.72 | $4.72 | 6,092,580 |
| 2022-10-20 | $4.75 | $4.81 | $4.70 | $4.73 | $4.73 | 5,950,280 |
| 2022-10-19 | $4.81 | $4.85 | $4.76 | $4.79 | $4.79 | 5,862,260 |
| 2022-10-18 | $4.89 | $4.89 | $4.80 | $4.82 | $4.82 | 7,473,180 |
| 2022-10-17 | $4.78 | $4.91 | $4.74 | $4.87 | $4.87 | 9,483,840 |
| 2022-10-14 | $4.77 | $4.88 | $4.77 | $4.82 | $4.82 | 9,186,810 |
| 2022-10-13 | $4.80 | $4.83 | $4.73 | $4.77 | $4.77 | 8,381,130 |
| 2022-10-12 | $4.61 | $4.82 | $4.60 | $4.79 | $4.79 | 10,234,220 |
| 2022-10-11 | $4.64 | $4.69 | $4.55 | $4.65 | $4.65 | 8,090,660 |
| 2022-10-10 | $4.77 | $4.82 | $4.64 | $4.66 | $4.66 | 9,834,880 |
| 2022-09-30 | $4.79 | $4.86 | $4.70 | $4.70 | $4.70 | 12,386,030 |
| 2022-09-29 | $5.00 | $5.03 | $4.73 | $4.74 | $4.74 | 19,158,620 |
| 2022-09-28 | $5.09 | $5.09 | $4.95 | $4.95 | $4.95 | 15,417,850 |
| 2022-09-27 | $5.13 | $5.16 | $4.95 | $5.12 | $5.12 | 21,336,280 |
| 2022-09-26 | $5.18 | $5.28 | $5.08 | $5.12 | $5.12 | 22,830,820 |
| 2022-09-23 | $5.22 | $5.31 | $5.17 | $5.19 | $5.19 | 31,049,770 |
| 2022-09-22 | $5.38 | $5.38 | $5.18 | $5.22 | $5.22 | 42,426,590 |
| 2022-09-21 | $4.91 | $5.42 | $4.84 | $5.42 | $5.42 | 51,138,240 |
| 2022-09-20 | $4.97 | $5.06 | $4.91 | $4.93 | $4.93 | 7,737,030 |
| 2022-09-19 | $4.95 | $4.97 | $4.85 | $4.91 | $4.91 | 8,993,190 |
| 2022-09-16 | $5.18 | $5.18 | $4.95 | $4.97 | $4.97 | 14,217,000 |
| 2022-09-15 | $5.18 | $5.25 | $5.09 | $5.18 | $5.18 | 11,606,500 |
| 2022-09-14 | $5.11 | $5.20 | $5.06 | $5.15 | $5.15 | 9,094,100 |
| 2022-09-13 | $5.22 | $5.23 | $5.12 | $5.13 | $5.13 | 7,758,000 |
| 2022-09-12 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 0 |
| 2022-09-09 | $5.18 | $5.25 | $5.17 | $5.22 | $5.22 | 11,182,480 |
| 2022-09-08 | $5.20 | $5.25 | $5.14 | $5.15 | $5.15 | 5,198,950 |
| 2022-09-07 | $5.21 | $5.22 | $5.15 | $5.19 | $5.19 | 5,867,300 |
| 2022-09-06 | $5.14 | $5.23 | $5.12 | $5.19 | $5.19 | 8,942,410 |
| 2022-09-05 | $5.04 | $5.12 | $5.03 | $5.12 | $5.12 | 6,795,400 |
| 2022-09-02 | $5.07 | $5.08 | $5.01 | $5.05 | $5.05 | 7,390,700 |
| 2022-09-01 | $5.03 | $5.15 | $5.01 | $5.06 | $5.06 | 9,357,390 |
| 2022-08-31 | $5.10 | $5.19 | $5.03 | $5.04 | $5.04 | 8,460,250 |
| 2022-08-30 | $5.05 | $5.14 | $5.03 | $5.12 | $5.12 | 9,083,020 |
| 2022-08-29 | $5.12 | $5.12 | $5.00 | $5.03 | $5.03 | 11,460,800 |
| 2022-08-26 | $5.20 | $5.20 | $5.12 | $5.15 | $5.15 | 6,629,770 |
| 2022-08-25 | $5.08 | $5.16 | $5.08 | $5.15 | $5.15 | 6,892,120 |
| 2022-08-24 | $5.21 | $5.23 | $5.09 | $5.09 | $5.09 | 8,463,130 |
| 2022-08-23 | $5.25 | $5.25 | $5.18 | $5.21 | $5.21 | 7,163,170 |
| 2022-08-22 | $5.22 | $5.27 | $5.16 | $5.25 | $5.25 | 8,120,280 |
| 2022-08-19 | $5.22 | $5.30 | $5.19 | $5.23 | $5.23 | 7,408,350 |
| 2022-08-18 | $5.24 | $5.25 | $5.15 | $5.22 | $5.22 | 7,600,900 |
| 2022-08-17 | $5.22 | $5.25 | $5.19 | $5.25 | $5.25 | 7,318,000 |
| 2022-08-16 | $5.16 | $5.23 | $5.16 | $5.22 | $5.22 | 6,521,210 |
| 2022-08-15 | $5.19 | $5.26 | $5.16 | $5.17 | $5.17 | 7,686,210 |
| 2022-08-12 | $5.17 | $5.24 | $5.15 | $5.22 | $5.22 | 7,397,160 |
| 2022-08-11 | $5.12 | $5.20 | $5.12 | $5.20 | $5.20 | 8,134,300 |
| 2022-08-10 | $5.12 | $5.14 | $5.09 | $5.11 | $5.11 | 4,659,910 |
| 2022-08-09 | $5.15 | $5.16 | $5.06 | $5.14 | $5.14 | 7,580,100 |
| 2022-08-08 | $5.11 | $5.24 | $5.10 | $5.13 | $5.13 | 7,725,380 |
| 2022-08-05 | $5.05 | $5.14 | $5.02 | $5.14 | $5.14 | 8,859,620 |
| 2022-08-04 | $4.99 | $5.11 | $4.98 | $5.05 | $5.05 | 7,852,870 |
| 2022-08-03 | $5.05 | $5.17 | $4.98 | $4.98 | $4.98 | 8,630,450 |
| 2022-08-02 | $5.18 | $5.22 | $4.97 | $5.06 | $5.06 | 15,495,790 |
| 2022-08-01 | $5.21 | $5.24 | $5.15 | $5.22 | $5.22 | 6,956,110 |
| 2022-07-29 | $5.33 | $5.36 | $5.23 | $5.24 | $5.24 | 8,883,910 |
| 2022-07-28 | $5.32 | $5.37 | $5.29 | $5.32 | $5.32 | 8,967,770 |
| 2022-07-27 | $5.36 | $5.40 | $5.28 | $5.30 | $5.30 | 8,868,650 |
| 2022-07-26 | $5.27 | $5.38 | $5.22 | $5.36 | $5.36 | 11,361,170 |
| 2022-07-25 | $5.31 | $5.42 | $5.27 | $5.27 | $5.26 | 10,987,490 |
| 2022-07-22 | $5.30 | $5.37 | $5.24 | $5.31 | $5.30 | 7,782,060 |
| 2022-07-21 | $5.31 | $5.39 | $5.25 | $5.30 | $5.29 | 10,527,090 |
| 2022-07-20 | $5.29 | $5.35 | $5.28 | $5.34 | $5.33 | 7,994,270 |
| 2022-07-19 | $5.28 | $5.32 | $5.22 | $5.29 | $5.28 | 8,897,710 |
| 2022-07-18 | $5.20 | $5.29 | $5.16 | $5.29 | $5.28 | 12,459,910 |
| 2022-07-15 | $5.44 | $5.44 | $5.15 | $5.15 | $5.14 | 22,638,680 |
| 2022-07-14 | $5.65 | $5.67 | $5.44 | $5.44 | $5.43 | 18,641,750 |
| 2022-07-13 | $5.60 | $5.69 | $5.55 | $5.68 | $5.67 | 11,819,900 |
| 2022-07-12 | $5.52 | $5.65 | $5.52 | $5.60 | $5.59 | 11,617,030 |
| 2022-07-11 | $5.60 | $5.72 | $5.51 | $5.57 | $5.56 | 11,122,000 |
| 2022-07-08 | $5.61 | $5.70 | $5.55 | $5.61 | $5.60 | 11,238,400 |
| 2022-07-07 | $5.56 | $5.77 | $5.54 | $5.62 | $5.61 | 15,421,900 |
| 2022-07-06 | $5.70 | $5.71 | $5.50 | $5.54 | $5.53 | 14,454,390 |
| 2022-07-05 | $5.76 | $5.77 | $5.60 | $5.70 | $5.69 | 12,929,360 |
| 2022-07-04 | $5.76 | $5.82 | $5.62 | $5.73 | $5.72 | 13,336,400 |
| 2022-07-01 | $5.87 | $5.92 | $5.76 | $5.78 | $5.77 | 13,956,660 |
| 2022-06-30 | $5.97 | $5.97 | $5.81 | $5.84 | $5.83 | 17,122,210 |
| 2022-06-29 | $5.87 | $6.02 | $5.80 | $5.91 | $5.90 | 27,373,750 |
| 2022-06-28 | $5.94 | $5.98 | $5.80 | $5.87 | $5.86 | 21,353,720 |
| 2022-06-27 | $6.13 | $6.14 | $5.92 | $5.94 | $5.93 | 32,109,930 |
| 2022-06-24 | $6.09 | $6.25 | $6.01 | $6.18 | $6.17 | 30,354,310 |
| 2022-06-23 | $6.03 | $6.25 | $6.02 | $6.11 | $6.10 | 35,229,440 |
| 2022-06-22 | $5.99 | $6.16 | $5.90 | $5.92 | $5.91 | 36,164,280 |
| 2022-06-21 | $5.90 | $6.08 | $5.84 | $5.95 | $5.94 | 37,253,710 |
| 2022-06-20 | $5.63 | $6.03 | $5.61 | $5.92 | $5.91 | 40,337,370 |
| 2022-06-17 | $5.68 | $5.74 | $5.52 | $5.64 | $5.63 | 19,999,370 |
| 2022-06-16 | $5.65 | $5.80 | $5.65 | $5.74 | $5.73 | 25,429,810 |
| 2022-06-15 | $5.60 | $5.80 | $5.53 | $5.70 | $5.69 | 36,692,250 |
| 2022-06-14 | $5.47 | $5.60 | $5.38 | $5.60 | $5.59 | 17,537,530 |
| 2022-06-13 | $5.51 | $5.61 | $5.47 | $5.55 | $5.54 | 15,336,150 |
| 2022-06-10 | $5.54 | $5.60 | $5.49 | $5.58 | $5.57 | 14,721,420 |
| 2022-06-09 | $5.67 | $5.69 | $5.56 | $5.56 | $5.55 | 19,874,330 |
| 2022-06-08 | $5.75 | $5.77 | $5.50 | $5.64 | $5.63 | 32,034,020 |
| 2022-06-07 | $5.71 | $5.82 | $5.70 | $5.78 | $5.77 | 28,904,520 |
| 2022-06-06 | $5.73 | $5.86 | $5.70 | $5.73 | $5.72 | 28,675,020 |
| 2022-06-02 | $5.97 | $6.00 | $5.78 | $5.79 | $5.78 | 30,920,180 |
| 2022-06-01 | $6.02 | $6.23 | $5.88 | $5.94 | $5.93 | 59,570,690 |
| 2022-05-31 | $6.04 | $6.51 | $5.96 | $6.14 | $6.13 | 99,229,930 |
| 2022-05-30 | $5.50 | $5.94 | $5.50 | $5.94 | $5.93 | 51,812,540 |
| 2022-05-27 | $5.30 | $5.41 | $5.27 | $5.40 | $5.39 | 15,523,370 |
| 2022-05-26 | $5.27 | $5.36 | $5.24 | $5.29 | $5.28 | 10,758,960 |
| 2022-05-25 | $5.20 | $5.27 | $5.19 | $5.25 | $5.24 | 11,938,200 |
| 2022-05-24 | $5.52 | $5.52 | $5.24 | $5.25 | $5.24 | 18,261,700 |
| 2022-05-23 | $5.58 | $5.61 | $5.43 | $5.49 | $5.48 | 17,525,700 |
| 2022-05-20 | $5.66 | $5.70 | $5.54 | $5.57 | $5.56 | 18,207,980 |
| 2022-05-19 | $5.40 | $5.74 | $5.38 | $5.68 | $5.67 | 30,266,680 |
| 2022-05-18 | $5.58 | $5.61 | $5.49 | $5.52 | $5.51 | 18,101,760 |
| 2022-05-17 | $5.58 | $5.67 | $5.44 | $5.55 | $5.54 | 24,396,420 |
| 2022-05-16 | $5.76 | $5.80 | $5.55 | $5.64 | $5.63 | 35,323,100 |
| 2022-05-13 | $5.33 | $5.59 | $5.22 | $5.58 | $5.57 | 38,513,540 |
| 2022-05-12 | $5.23 | $5.50 | $5.18 | $5.28 | $5.27 | 25,769,910 |
| 2022-05-11 | $5.29 | $5.40 | $5.27 | $5.29 | $5.28 | 17,581,180 |
| 2022-05-10 | $5.12 | $5.37 | $5.07 | $5.35 | $5.34 | 20,869,520 |
| 2022-05-09 | $5.06 | $5.23 | $5.06 | $5.18 | $5.17 | 16,024,370 |
| 2022-05-06 | $5.14 | $5.14 | $5.01 | $5.06 | $5.05 | 20,062,300 |
| 2022-05-05 | $4.98 | $5.38 | $4.98 | $5.30 | $5.29 | 35,775,010 |
| 2022-05-04 | $4.91 | $4.91 | $4.91 | $4.91 | $4.90 | 0 |
| 2022-05-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.90 | 0 |
| 2022-04-29 | $4.65 | $4.94 | $4.60 | $4.91 | $4.90 | 21,870,980 |
| 2022-04-28 | $4.66 | $4.73 | $4.51 | $4.62 | $4.61 | 16,475,840 |
| 2022-04-27 | $4.51 | $4.67 | $4.41 | $4.67 | $4.66 | 20,947,010 |
| 2022-04-26 | $4.77 | $4.88 | $4.55 | $4.58 | $4.57 | 21,229,860 |
| 2022-04-25 | $5.05 | $5.09 | $4.75 | $4.77 | $4.76 | 26,329,400 |
| 2022-04-22 | $5.11 | $5.25 | $5.08 | $5.13 | $5.12 | 15,640,230 |
| 2022-04-21 | $5.41 | $5.42 | $5.18 | $5.20 | $5.19 | 24,782,990 |
| 2022-04-20 | $5.70 | $5.75 | $5.40 | $5.44 | $5.43 | 27,356,950 |
| 2022-04-19 | $5.52 | $5.75 | $5.47 | $5.70 | $5.69 | 24,250,420 |
| 2022-04-18 | $5.55 | $5.85 | $5.52 | $5.59 | $5.58 | 29,994,480 |
| 2022-04-15 | $5.56 | $5.93 | $5.53 | $5.66 | $5.65 | 50,239,360 |
| 2022-04-14 | $5.37 | $5.74 | $5.33 | $5.56 | $5.55 | 43,083,700 |
| 2022-04-13 | $5.58 | $5.59 | $5.26 | $5.32 | $5.31 | 44,721,630 |
| 2022-04-12 | $5.71 | $5.98 | $5.62 | $5.68 | $5.67 | 49,677,880 |
| 2022-04-11 | $6.26 | $6.34 | $5.94 | $5.94 | $5.93 | 80,362,100 |
| 2022-04-08 | $6.16 | $6.75 | $5.84 | $6.60 | $6.59 | 130,132,980 |
| 2022-04-07 | $6.01 | $6.70 | $5.95 | $6.29 | $6.28 | 124,864,620 |
| 2022-04-06 | $6.00 | $6.29 | $5.93 | $6.09 | $6.08 | 62,766,820 |
| 2022-04-05 | $6.02 | $6.02 | $6.02 | $6.02 | $6.01 | 0 |
| 2022-04-04 | $6.02 | $6.02 | $6.02 | $6.02 | $6.01 | 0 |
| 2022-04-01 | $5.90 | $6.11 | $5.77 | $6.02 | $6.01 | 49,719,460 |
| 2022-03-31 | $5.78 | $6.11 | $5.78 | $5.95 | $5.94 | 60,652,940 |
| 2022-03-30 | $5.57 | $6.06 | $5.57 | $5.86 | $5.85 | 56,952,950 |
| 2022-03-29 | $5.79 | $5.79 | $5.55 | $5.60 | $5.59 | 36,420,140 |
| 2022-03-28 | $5.69 | $6.16 | $5.53 | $5.82 | $5.81 | 57,767,640 |
| 2022-03-25 | $6.15 | $6.24 | $5.60 | $5.89 | $5.88 | 86,233,270 |
| 2022-03-24 | $5.39 | $5.95 | $5.35 | $5.95 | $5.94 | 32,247,090 |
| 2022-03-23 | $5.29 | $5.49 | $5.24 | $5.41 | $5.40 | 21,279,240 |
| 2022-03-22 | $5.25 | $5.49 | $5.17 | $5.39 | $5.38 | 20,618,980 |
| 2022-03-21 | $5.20 | $5.26 | $5.15 | $5.23 | $5.22 | 10,988,030 |
| 2022-03-18 | $5.05 | $5.15 | $5.01 | $5.13 | $5.13 | 12,034,020 |
| 2022-03-17 | $5.00 | $5.14 | $5.00 | $5.02 | $5.02 | 12,747,640 |
| 2022-03-16 | $4.85 | $4.94 | $4.80 | $4.92 | $4.92 | 6,828,670 |
| 2022-03-15 | $5.03 | $5.04 | $4.81 | $4.81 | $4.81 | 10,283,010 |
| 2022-03-14 | $5.17 | $5.17 | $5.05 | $5.06 | $5.06 | 5,924,200 |
| 2022-03-11 | $5.10 | $5.21 | $5.03 | $5.18 | $5.18 | 6,469,250 |
| 2022-03-10 | $5.17 | $5.23 | $5.09 | $5.16 | $5.16 | 7,887,680 |
| 2022-03-09 | $5.17 | $5.23 | $4.88 | $5.08 | $5.08 | 11,544,390 |
| 2022-03-08 | $5.25 | $5.27 | $5.10 | $5.14 | $5.14 | 8,338,720 |
| 2022-03-07 | $5.33 | $5.37 | $5.25 | $5.27 | $5.27 | 7,441,980 |
| 2022-03-04 | $5.45 | $5.46 | $5.34 | $5.38 | $5.38 | 8,222,840 |
| 2022-03-03 | $5.46 | $5.57 | $5.42 | $5.45 | $5.45 | 8,528,120 |
| 2022-03-02 | $5.38 | $5.49 | $5.35 | $5.42 | $5.42 | 6,564,090 |
| 2022-03-01 | $5.34 | $5.40 | $5.33 | $5.39 | $5.39 | 5,777,310 |
| 2022-02-28 | $5.38 | $5.45 | $5.31 | $5.36 | $5.36 | 8,370,030 |
| 2022-02-25 | $5.48 | $5.55 | $5.39 | $5.39 | $5.39 | 8,620,100 |
| 2022-02-24 | $5.62 | $5.67 | $5.37 | $5.45 | $5.45 | 14,524,660 |
| 2022-02-23 | $5.68 | $5.69 | $5.59 | $5.63 | $5.63 | 9,768,840 |
| 2022-02-22 | $5.70 | $5.73 | $5.61 | $5.66 | $5.66 | 14,018,270 |
| 2022-02-21 | $5.55 | $5.75 | $5.55 | $5.73 | $5.73 | 19,745,430 |
| 2022-02-18 | $5.45 | $5.62 | $5.43 | $5.58 | $5.58 | 12,033,450 |
| 2022-02-17 | $5.46 | $5.55 | $5.40 | $5.51 | $5.51 | 8,705,100 |
| 2022-02-16 | $5.51 | $5.56 | $5.44 | $5.46 | $5.46 | 8,122,400 |
| 2022-02-15 | $5.55 | $5.63 | $5.40 | $5.52 | $5.52 | 11,737,750 |
| 2022-02-14 | $5.41 | $5.65 | $5.37 | $5.60 | $5.60 | 16,063,050 |
| 2022-02-11 | $5.48 | $5.57 | $5.42 | $5.44 | $5.44 | 7,333,100 |
| 2022-02-10 | $5.43 | $5.52 | $5.38 | $5.48 | $5.48 | 7,087,100 |
| 2022-02-09 | $5.46 | $5.56 | $5.43 | $5.46 | $5.46 | 10,681,630 |
| 2022-02-08 | $5.31 | $5.47 | $5.29 | $5.47 | $5.47 | 13,103,090 |
| 2022-02-07 | $5.16 | $5.42 | $5.10 | $5.31 | $5.31 | 11,978,060 |
| 2022-02-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-02-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 0 |
| 2022-01-28 | $5.12 | $5.14 | $5.05 | $5.10 | $5.10 | 7,947,430 |
| 2022-01-27 | $5.29 | $5.30 | $5.05 | $5.06 | $5.06 | 12,772,710 |
| 2022-01-26 | $5.39 | $5.47 | $5.25 | $5.29 | $5.29 | 11,782,760 |
| 2022-01-25 | $5.71 | $5.74 | $5.38 | $5.43 | $5.43 | 20,354,560 |
| 2022-01-24 | $5.67 | $5.88 | $5.52 | $5.81 | $5.81 | 22,261,300 |
| 2022-01-21 | $5.70 | $5.76 | $5.57 | $5.69 | $5.69 | 17,733,910 |
| 2022-01-20 | $5.85 | $5.99 | $5.67 | $5.74 | $5.74 | 30,146,720 |
| 2022-01-19 | $5.69 | $5.83 | $5.56 | $5.70 | $5.70 | 28,768,590 |
| 2022-01-18 | $5.69 | $5.90 | $5.56 | $5.60 | $5.60 | 25,860,560 |
| 2022-01-17 | $5.36 | $5.65 | $5.35 | $5.51 | $5.51 | 13,990,300 |
| 2022-01-14 | $5.50 | $5.50 | $5.35 | $5.36 | $5.36 | 10,780,860 |
| 2022-01-13 | $5.48 | $5.62 | $5.46 | $5.50 | $5.50 | 10,476,410 |
| 2022-01-12 | $5.46 | $5.51 | $5.42 | $5.47 | $5.47 | 7,946,580 |
| 2022-01-11 | $5.53 | $5.57 | $5.45 | $5.47 | $5.47 | 9,588,850 |
| 2022-01-10 | $5.49 | $5.54 | $5.43 | $5.51 | $5.51 | 9,501,420 |
| 2022-01-07 | $5.56 | $5.63 | $5.50 | $5.53 | $5.53 | 13,482,590 |
| 2022-01-06 | $5.52 | $5.64 | $5.44 | $5.55 | $5.55 | 12,159,650 |
| 2022-01-05 | $5.50 | $5.58 | $5.44 | $5.48 | $5.48 | 11,855,280 |
| 2022-01-04 | $5.40 | $5.51 | $5.35 | $5.47 | $5.47 | 12,474,720 |
| 2022-01-03 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2021-12-31 | $5.35 | $5.40 | $5.32 | $5.37 | $5.37 | 6,784,300 |
| 2021-12-30 | $5.34 | $5.45 | $5.32 | $5.33 | $5.33 | 7,716,520 |
| 2021-12-29 | $5.33 | $5.54 | $5.33 | $5.36 | $5.36 | 13,037,700 |
| 2021-12-28 | $5.34 | $5.34 | $5.26 | $5.29 | $5.29 | 5,251,250 |
| 2021-12-27 | $5.30 | $5.37 | $5.27 | $5.34 | $5.34 | 6,474,620 |
| 2021-12-24 | $5.35 | $5.39 | $5.27 | $5.30 | $5.30 | 8,306,500 |
| 2021-12-23 | $5.47 | $5.47 | $5.34 | $5.35 | $5.35 | 10,642,310 |
| 2021-12-22 | $5.59 | $5.65 | $5.43 | $5.47 | $5.47 | 20,438,120 |
| 2021-12-21 | $5.40 | $5.74 | $5.38 | $5.68 | $5.68 | 35,749,670 |
| 2021-12-20 | $5.26 | $5.50 | $5.26 | $5.40 | $5.40 | 14,986,620 |
| 2021-12-17 | $5.22 | $5.38 | $5.19 | $5.28 | $5.28 | 12,254,840 |
| 2021-12-16 | $5.20 | $5.25 | $5.17 | $5.22 | $5.22 | 4,924,300 |
| 2021-12-15 | $5.18 | $5.29 | $5.15 | $5.20 | $5.20 | 6,284,900 |
| 2021-12-14 | $5.22 | $5.24 | $5.17 | $5.18 | $5.18 | 4,251,000 |
| 2021-12-13 | $5.32 | $5.32 | $5.21 | $5.23 | $5.23 | 6,436,500 |
| 2021-12-10 | $5.19 | $5.27 | $5.14 | $5.24 | $5.24 | 8,004,160 |
| 2021-12-09 | $5.14 | $5.26 | $5.13 | $5.19 | $5.19 | 6,972,060 |
| 2021-12-08 | $5.15 | $5.17 | $5.10 | $5.16 | $5.16 | 4,039,340 |
| 2021-12-07 | $5.18 | $5.22 | $5.13 | $5.15 | $5.15 | 5,088,240 |
| 2021-12-06 | $5.18 | $5.20 | $5.14 | $5.14 | $5.14 | 4,751,200 |
| 2021-12-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 5,444,660 |
| 2021-12-02 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 4,023,980 |
| 2021-12-01 | $5.06 | $5.15 | $5.06 | $5.13 | $5.13 | 4,010,380 |
| 2021-11-30 | $5.14 | $5.14 | $5.06 | $5.08 | $5.08 | 4,189,000 |
| 2021-11-29 | $5.10 | $5.10 | $5.04 | $5.07 | $5.07 | 4,185,360 |
| 2021-11-26 | $5.20 | $5.21 | $5.14 | $5.15 | $5.15 | 4,430,680 |
| 2021-11-25 | $5.18 | $5.29 | $5.17 | $5.21 | $5.21 | 5,243,040 |
| 2021-11-24 | $5.18 | $5.19 | $5.13 | $5.18 | $5.18 | 3,605,760 |
| 2021-11-23 | $5.20 | $5.21 | $5.17 | $5.18 | $5.18 | 3,442,170 |
| 2021-11-22 | $5.23 | $5.23 | $5.18 | $5.21 | $5.21 | 3,140,430 |
| 2021-11-19 | $5.15 | $5.23 | $5.14 | $5.21 | $5.21 | 3,462,130 |
| 2021-11-18 | $5.22 | $5.24 | $5.15 | $5.16 | $5.16 | 3,869,230 |
| 2021-11-17 | $5.20 | $5.23 | $5.16 | $5.22 | $5.22 | 3,098,340 |
| 2021-11-16 | $5.26 | $5.31 | $5.19 | $5.19 | $5.19 | 5,362,300 |
| 2021-11-15 | $5.24 | $5.29 | $5.20 | $5.27 | $5.27 | 4,789,720 |
| 2021-11-12 | $5.26 | $5.28 | $5.18 | $5.25 | $5.25 | 4,363,510 |
| 2021-11-11 | $5.15 | $5.32 | $5.11 | $5.26 | $5.26 | 9,489,420 |
| 2021-11-10 | $5.07 | $5.17 | $5.03 | $5.16 | $5.16 | 6,485,020 |
| 2021-11-09 | $5.06 | $5.09 | $5.04 | $5.07 | $5.07 | 3,692,900 |
| 2021-11-08 | $5.05 | $5.08 | $5.03 | $5.06 | $5.06 | 2,668,340 |
| 2021-11-05 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 3,936,540 |
| 2021-11-04 | $5.06 | $5.12 | $5.03 | $5.10 | $5.10 | 3,269,400 |
| 2021-11-03 | $5.04 | $5.07 | $5.02 | $5.06 | $5.06 | 2,667,330 |
| 2021-11-02 | $5.12 | $5.14 | $4.98 | $5.04 | $5.04 | 5,505,310 |
| 2021-11-01 | $5.08 | $5.13 | $5.05 | $5.11 | $5.11 | 3,654,200 |
| 2021-10-29 | $5.02 | $5.10 | $5.02 | $5.08 | $5.08 | 2,788,320 |
| 2021-10-28 | $5.13 | $5.13 | $5.02 | $5.04 | $5.04 | 4,853,580 |
| 2021-10-27 | $5.26 | $5.26 | $5.09 | $5.13 | $5.13 | 6,092,850 |
| 2021-10-26 | $5.31 | $5.31 | $5.25 | $5.26 | $5.26 | 3,237,730 |
| 2021-10-25 | $5.31 | $5.35 | $5.25 | $5.28 | $5.28 | 4,505,280 |
| 2021-10-22 | $5.30 | $5.42 | $5.27 | $5.36 | $5.36 | 5,733,930 |
| 2021-10-21 | $5.26 | $5.39 | $5.23 | $5.30 | $5.30 | 5,881,000 |
| 2021-10-20 | $5.25 | $5.43 | $5.24 | $5.30 | $5.30 | 6,324,400 |
| 2021-10-19 | $5.31 | $5.32 | $5.26 | $5.27 | $5.27 | 2,643,400 |
| 2021-10-18 | $5.30 | $5.31 | $5.23 | $5.30 | $5.30 | 3,202,700 |
| 2021-10-15 | $5.35 | $5.35 | $5.28 | $5.28 | $5.28 | 3,460,570 |
| 2021-10-14 | $5.35 | $5.37 | $5.28 | $5.36 | $5.36 | 3,769,470 |
| 2021-10-13 | $5.31 | $5.34 | $5.25 | $5.33 | $5.33 | 3,942,100 |
| 2021-10-12 | $5.45 | $5.45 | $5.29 | $5.32 | $5.32 | 6,572,670 |
| 2021-10-11 | $5.40 | $5.45 | $5.38 | $5.45 | $5.45 | 5,578,380 |
| 2021-10-08 | $5.35 | $5.41 | $5.34 | $5.40 | $5.40 | 5,437,440 |
| 2021-10-07 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-10-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 0 |
| 2021-09-30 | $5.37 | $5.41 | $5.30 | $5.33 | $5.33 | 5,500,090 |
| 2021-09-29 | $5.35 | $5.46 | $5.30 | $5.33 | $5.33 | 6,932,730 |
| 2021-09-28 | $5.40 | $5.45 | $5.33 | $5.38 | $5.38 | 6,154,400 |
| 2021-09-27 | $5.40 | $5.46 | $5.31 | $5.36 | $5.36 | 6,804,760 |
| 2021-09-24 | $5.57 | $5.57 | $5.40 | $5.40 | $5.40 | 7,514,140 |
| 2021-09-23 | $5.47 | $5.58 | $5.44 | $5.53 | $5.53 | 7,859,800 |
| 2021-09-22 | $5.30 | $5.47 | $5.30 | $5.43 | $5.43 | 6,986,700 |
| 2021-09-21 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-09-20 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 0 |
| 2021-09-17 | $5.53 | $5.58 | $5.33 | $5.42 | $5.42 | 10,782,400 |
| 2021-09-16 | $5.58 | $5.70 | $5.55 | $5.56 | $5.56 | 10,824,430 |
| 2021-09-15 | $5.56 | $5.64 | $5.52 | $5.60 | $5.60 | 8,081,500 |
| 2021-09-14 | $5.69 | $5.73 | $5.54 | $5.55 | $5.55 | 12,727,960 |
| 2021-09-13 | $5.66 | $5.73 | $5.61 | $5.68 | $5.68 | 12,126,530 |
| 2021-09-10 | $5.82 | $5.83 | $5.63 | $5.67 | $5.67 | 20,125,430 |
| 2021-09-09 | $5.79 | $5.88 | $5.75 | $5.81 | $5.81 | 17,689,290 |
| 2021-09-08 | $5.83 | $5.90 | $5.77 | $5.80 | $5.80 | 18,262,100 |
| 2021-09-07 | $5.99 | $6.05 | $5.80 | $5.85 | $5.85 | 28,800,300 |
| 2021-09-06 | $5.90 | $6.31 | $5.76 | $5.99 | $5.99 | 48,929,890 |
| 2021-09-03 | $6.14 | $6.14 | $5.80 | $5.94 | $5.94 | 76,638,620 |
| 2021-09-02 | $5.59 | $5.68 | $5.47 | $5.58 | $5.58 | 29,925,090 |
| 2021-09-01 | $5.54 | $5.90 | $5.42 | $5.66 | $5.66 | 58,808,530 |
| 2021-08-31 | $5.05 | $5.56 | $5.05 | $5.56 | $5.56 | 41,955,750 |
| 2021-08-30 | $5.20 | $5.20 | $5.05 | $5.05 | $5.05 | 10,983,000 |
| 2021-08-27 | $5.26 | $5.30 | $5.21 | $5.21 | $5.21 | 6,109,900 |
| 2021-08-26 | $5.28 | $5.37 | $5.24 | $5.31 | $5.31 | 8,142,080 |
| 2021-08-25 | $5.25 | $5.32 | $5.22 | $5.28 | $5.28 | 5,050,390 |
| 2021-08-24 | $5.27 | $5.30 | $5.24 | $5.25 | $5.25 | 4,394,110 |
| 2021-08-23 | $5.24 | $5.34 | $5.24 | $5.27 | $5.27 | 4,320,000 |
| 2021-08-20 | $5.28 | $5.28 | $5.21 | $5.24 | $5.24 | 4,635,400 |
| 2021-08-19 | $5.33 | $5.36 | $5.28 | $5.28 | $5.28 | 3,581,400 |
| 2021-08-18 | $5.25 | $5.38 | $5.24 | $5.33 | $5.33 | 3,904,000 |
| 2021-08-17 | $5.38 | $5.40 | $5.27 | $5.28 | $5.28 | 6,592,880 |
| 2021-08-16 | $5.41 | $5.46 | $5.37 | $5.40 | $5.40 | 6,115,840 |
| 2021-08-13 | $5.43 | $5.58 | $5.34 | $5.45 | $5.45 | 9,314,140 |
| 2021-08-12 | $5.46 | $5.48 | $5.38 | $5.40 | $5.40 | 6,619,280 |
| 2021-08-11 | $5.40 | $5.64 | $5.38 | $5.46 | $5.46 | 10,978,650 |
| 2021-08-10 | $5.37 | $5.47 | $5.30 | $5.41 | $5.41 | 7,356,040 |
| 2021-08-09 | $5.30 | $5.39 | $5.27 | $5.37 | $5.37 | 4,987,870 |
| 2021-08-06 | $5.37 | $5.38 | $5.27 | $5.30 | $5.30 | 4,566,930 |
| 2021-08-05 | $5.31 | $5.45 | $5.31 | $5.37 | $5.37 | 5,374,500 |
| 2021-08-04 | $5.37 | $5.38 | $5.32 | $5.35 | $5.35 | 3,245,000 |
| 2021-08-03 | $5.31 | $5.37 | $5.30 | $5.33 | $5.33 | 4,478,090 |
| 2021-08-02 | $5.24 | $5.32 | $5.18 | $5.30 | $5.30 | 5,313,790 |
| 2021-07-30 | $5.31 | $5.32 | $5.20 | $5.24 | $5.24 | 5,130,370 |
| 2021-07-29 | $5.34 | $5.42 | $5.27 | $5.32 | $5.32 | 5,276,130 |
| 2021-07-28 | $5.42 | $5.45 | $5.21 | $5.31 | $5.31 | 5,318,000 |
| 2021-07-27 | $5.45 | $5.53 | $5.43 | $5.46 | $5.46 | 4,451,400 |
| 2021-07-26 | $5.63 | $5.63 | $5.45 | $5.49 | $5.49 | 7,805,830 |
| 2021-07-23 | $5.54 | $5.69 | $5.47 | $5.66 | $5.66 | 10,919,490 |
| 2021-07-22 | $5.63 | $5.63 | $5.53 | $5.55 | $5.55 | 6,256,360 |
| 2021-07-21 | $5.58 | $5.64 | $5.56 | $5.59 | $5.59 | 5,209,950 |
| 2021-07-20 | $5.55 | $5.68 | $5.55 | $5.58 | $5.58 | 4,789,120 |
| 2021-07-19 | $5.60 | $5.64 | $5.55 | $5.61 | $5.61 | 10,178,220 |
| 2021-07-16 | $5.92 | $6.18 | $5.74 | $5.74 | $5.74 | 18,798,000 |
| 2021-07-15 | $5.63 | $5.75 | $5.60 | $5.64 | $5.64 | 7,153,910 |
| 2021-07-14 | $5.75 | $5.75 | $5.63 | $5.65 | $5.65 | 6,188,440 |
| 2021-07-13 | $5.66 | $5.85 | $5.61 | $5.75 | $5.75 | 10,480,800 |
| 2021-07-12 | $5.59 | $5.68 | $5.59 | $5.66 | $5.66 | 6,268,420 |
| 2021-07-09 | $5.58 | $5.65 | $5.51 | $5.56 | $5.56 | 8,530,300 |
| 2021-07-08 | $5.71 | $5.73 | $5.60 | $5.61 | $5.61 | 6,374,830 |
| 2021-07-07 | $5.72 | $5.75 | $5.66 | $5.70 | $5.70 | 5,869,470 |
| 2021-07-06 | $5.80 | $5.81 | $5.71 | $5.77 | $5.77 | 4,236,600 |
| 2021-07-05 | $5.85 | $5.85 | $5.73 | $5.76 | $5.76 | 4,644,440 |
| 2021-07-02 | $5.86 | $5.86 | $5.70 | $5.72 | $5.72 | 6,897,370 |
| 2021-07-01 | $5.80 | $5.96 | $5.78 | $5.86 | $5.86 | 9,957,280 |
| 2021-06-30 | $5.79 | $5.85 | $5.75 | $5.80 | $5.80 | 5,390,100 |
| 2021-06-29 | $5.93 | $5.93 | $5.78 | $5.79 | $5.79 | 8,182,690 |
| 2021-06-28 | $6.06 | $6.07 | $5.90 | $5.93 | $5.93 | 11,137,300 |
| 2021-06-25 | $6.07 | $6.10 | $6.01 | $6.05 | $6.05 | 7,842,600 |
| 2021-06-24 | $6.06 | $6.13 | $6.01 | $6.07 | $6.07 | 10,134,380 |
| 2021-06-23 | $6.03 | $6.10 | $6.00 | $6.06 | $6.06 | 8,365,230 |
| 2021-06-22 | $6.10 | $6.13 | $6.01 | $6.03 | $6.03 | 8,711,700 |
| 2021-06-21 | $6.09 | $6.18 | $6.00 | $6.10 | $6.10 | 10,110,980 |
| 2021-06-18 | $6.01 | $6.14 | $5.91 | $6.08 | $6.08 | 12,005,660 |
| 2021-06-17 | $6.00 | $6.07 | $5.98 | $6.01 | $6.01 | 7,481,500 |
| 2021-06-16 | $6.21 | $6.21 | $5.99 | $6.03 | $6.03 | 14,063,350 |
| 2021-06-15 | $6.24 | $6.33 | $6.10 | $6.11 | $6.11 | 13,659,550 |
| 2021-06-14 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 0 |
| 2021-06-11 | $6.22 | $6.26 | $6.08 | $6.24 | $6.24 | 15,339,730 |
| 2021-06-10 | $6.28 | $6.45 | $6.17 | $6.19 | $6.19 | 25,641,800 |
| 2021-06-09 | $6.08 | $6.69 | $6.06 | $6.35 | $6.35 | 41,717,890 |
| 2021-06-08 | $5.98 | $6.46 | $5.96 | $6.19 | $6.19 | 44,419,490 |
| 2021-06-07 | $5.92 | $5.96 | $5.83 | $5.87 | $5.87 | 15,643,100 |
| 2021-06-04 | $6.18 | $6.18 | $5.90 | $5.92 | $5.92 | 44,387,760 |
| 2021-06-03 | $5.65 | $6.24 | $5.62 | $6.24 | $6.24 | 62,703,790 |
| 2021-06-02 | $5.69 | $5.72 | $5.64 | $5.67 | $5.67 | 5,083,020 |
| 2021-06-01 | $5.67 | $5.69 | $5.63 | $5.67 | $5.67 | 3,458,300 |
| 2021-05-31 | $5.68 | $5.70 | $5.63 | $5.66 | $5.66 | 4,474,630 |
| 2021-05-28 | $5.77 | $5.83 | $5.65 | $5.68 | $5.68 | 7,296,980 |
| 2021-05-27 | $5.67 | $5.88 | $5.63 | $5.77 | $5.77 | 11,335,850 |
| 2021-05-26 | $5.56 | $5.71 | $5.55 | $5.67 | $5.67 | 7,030,760 |
| 2021-05-25 | $5.58 | $5.60 | $5.50 | $5.56 | $5.56 | 3,980,750 |
| 2021-05-24 | $5.58 | $5.63 | $5.55 | $5.59 | $5.58 | 2,728,690 |
| 2021-05-21 | $5.56 | $5.60 | $5.53 | $5.57 | $5.56 | 2,344,200 |
| 2021-05-20 | $5.60 | $5.64 | $5.55 | $5.56 | $5.55 | 3,421,660 |
| 2021-05-19 | $5.69 | $5.71 | $5.61 | $5.61 | $5.60 | 3,552,500 |
| 2021-05-18 | $5.70 | $5.71 | $5.66 | $5.69 | $5.68 | 3,325,320 |
| 2021-05-17 | $5.68 | $5.77 | $5.60 | $5.70 | $5.69 | 6,236,840 |
| 2021-05-14 | $5.67 | $5.73 | $5.65 | $5.68 | $5.67 | 5,582,430 |
| 2021-05-13 | $5.60 | $5.81 | $5.58 | $5.68 | $5.67 | 7,407,590 |
| 2021-05-12 | $5.64 | $5.67 | $5.54 | $5.63 | $5.62 | 5,764,880 |
| 2021-05-11 | $5.44 | $5.89 | $5.42 | $5.72 | $5.71 | 11,500,910 |
| 2021-05-10 | $5.44 | $5.47 | $5.41 | $5.44 | $5.43 | 3,231,400 |
| 2021-05-07 | $5.43 | $5.49 | $5.41 | $5.44 | $5.43 | 3,170,300 |
| 2021-05-06 | $5.48 | $5.48 | $5.40 | $5.43 | $5.42 | 4,230,050 |
| 2021-05-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.45 | 0 |
| 2021-05-04 | $5.46 | $5.46 | $5.46 | $5.46 | $5.45 | 0 |
| 2021-04-30 | $5.68 | $5.69 | $5.41 | $5.46 | $5.45 | 14,483,500 |
| 2021-04-29 | $5.86 | $5.91 | $5.83 | $5.83 | $5.82 | 4,438,500 |
| 2021-04-28 | $5.91 | $5.91 | $5.84 | $5.87 | $5.86 | 2,802,240 |
| 2021-04-27 | $5.89 | $5.92 | $5.85 | $5.91 | $5.90 | 3,474,190 |
| 2021-04-26 | $5.92 | $5.99 | $5.89 | $5.89 | $5.88 | 3,536,520 |
| 2021-04-23 | $6.02 | $6.04 | $5.90 | $5.91 | $5.90 | 6,228,440 |
| 2021-04-22 | $6.10 | $6.14 | $6.01 | $6.02 | $6.01 | 5,448,680 |
| 2021-04-21 | $6.04 | $6.25 | $6.01 | $6.08 | $6.07 | 9,453,080 |
| 2021-04-20 | $6.05 | $6.12 | $6.02 | $6.06 | $6.05 | 7,564,730 |
| 2021-04-19 | $6.05 | $6.05 | $6.00 | $6.03 | $6.02 | 6,434,400 |
| 2021-04-16 | $5.96 | $6.07 | $5.93 | $6.04 | $6.03 | 5,803,370 |
| 2021-04-15 | $5.86 | $6.08 | $5.82 | $5.97 | $5.96 | 7,605,350 |
| 2021-04-14 | $5.86 | $5.86 | $5.80 | $5.85 | $5.84 | 2,839,720 |
| 2021-04-13 | $5.85 | $5.88 | $5.81 | $5.83 | $5.82 | 3,066,370 |
| 2021-04-12 | $5.97 | $5.97 | $5.82 | $5.84 | $5.83 | 5,832,700 |
| 2021-04-09 | $6.04 | $6.04 | $5.97 | $5.98 | $5.97 | 3,929,700 |
| 2021-04-08 | $6.06 | $6.07 | $6.01 | $6.03 | $6.02 | 4,093,900 |
| 2021-04-07 | $6.00 | $6.13 | $5.96 | $6.08 | $6.07 | 5,613,250 |
| 2021-04-06 | $6.00 | $6.06 | $6.00 | $6.01 | $6.00 | 4,714,320 |
| 2021-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $6.04 | 0 |
| 2021-04-02 | $6.07 | $6.09 | $6.04 | $6.05 | $6.04 | 3,668,170 |
| 2021-04-01 | $6.09 | $6.09 | $6.02 | $6.04 | $6.03 | 3,751,500 |
| 2021-03-31 | $6.06 | $6.11 | $5.95 | $6.10 | $6.09 | 5,240,540 |
| 2021-03-30 | $6.12 | $6.13 | $6.05 | $6.06 | $6.05 | 5,207,610 |
| 2021-03-29 | $6.16 | $6.19 | $6.06 | $6.14 | $6.13 | 4,527,340 |
| 2021-03-26 | $6.15 | $6.18 | $6.09 | $6.14 | $6.13 | 6,555,340 |
| 2021-03-25 | $5.95 | $6.24 | $5.93 | $6.16 | $6.15 | 10,959,390 |
| 2021-03-24 | $6.03 | $6.08 | $5.95 | $5.98 | $5.97 | 6,964,260 |
| 2021-03-23 | $6.16 | $6.17 | $6.02 | $6.04 | $6.03 | 7,706,910 |
| 2021-03-22 | $6.12 | $6.18 | $6.06 | $6.16 | $6.15 | 7,984,200 |
| 2021-03-19 | $6.14 | $6.20 | $6.08 | $6.11 | $6.10 | 10,082,480 |
| 2021-03-18 | $6.21 | $6.36 | $6.11 | $6.24 | $6.23 | 19,769,680 |
| 2021-03-17 | $6.10 | $6.70 | $6.10 | $6.37 | $6.36 | 31,989,950 |
| 2021-03-16 | $5.82 | $6.15 | $5.80 | $6.09 | $6.08 | 11,203,840 |
| 2021-03-15 | $5.80 | $5.90 | $5.78 | $5.82 | $5.81 | 3,889,040 |
| 2021-03-12 | $5.85 | $5.95 | $5.76 | $5.85 | $5.84 | 5,107,800 |
| 2021-03-11 | $5.73 | $5.83 | $5.73 | $5.81 | $5.80 | 4,067,730 |
| 2021-03-10 | $5.86 | $5.90 | $5.72 | $5.72 | $5.71 | 5,663,670 |
| 2021-03-09 | $6.05 | $6.06 | $5.62 | $5.84 | $5.83 | 9,536,490 |
| 2021-03-08 | $6.21 | $6.21 | $6.05 | $6.06 | $6.05 | 7,008,200 |
| 2021-03-05 | $6.05 | $6.18 | $6.03 | $6.12 | $6.11 | 6,797,000 |
| 2021-03-04 | $6.08 | $6.17 | $6.06 | $6.07 | $6.06 | 7,242,110 |
| 2021-03-03 | $6.09 | $6.14 | $6.05 | $6.12 | $6.11 | 6,294,180 |
| 2021-03-02 | $6.18 | $6.23 | $6.06 | $6.11 | $6.10 | 7,950,040 |
| 2021-03-01 | $6.14 | $6.21 | $6.05 | $6.16 | $6.15 | 8,332,320 |
| 2021-02-26 | $6.28 | $6.30 | $6.05 | $6.14 | $6.13 | 15,725,830 |
| 2021-02-25 | $5.98 | $6.48 | $5.95 | $6.32 | $6.31 | 29,422,270 |
| 2021-02-24 | $5.97 | $6.04 | $5.86 | $5.95 | $5.94 | 8,574,500 |
| 2021-02-23 | $6.12 | $6.18 | $5.90 | $5.94 | $5.93 | 13,635,360 |
| 2021-02-22 | $6.20 | $6.35 | $6.10 | $6.14 | $6.13 | 20,483,730 |
| 2021-02-19 | $5.69 | $6.22 | $5.61 | $6.19 | $6.18 | 26,741,790 |
| 2021-02-18 | $5.42 | $5.68 | $5.40 | $5.65 | $5.64 | 13,094,010 |
| 2021-02-17 | $5.35 | $5.35 | $5.35 | $5.35 | $5.34 | 0 |
| 2021-02-16 | $5.35 | $5.35 | $5.35 | $5.35 | $5.34 | 0 |
| 2021-02-15 | $5.35 | $5.35 | $5.35 | $5.35 | $5.34 | 0 |
| 2021-02-12 | $5.35 | $5.35 | $5.35 | $5.35 | $5.34 | 0 |
| 2021-02-11 | $5.35 | $5.35 | $5.35 | $5.35 | $5.34 | 0 |
| 2021-02-10 | $5.29 | $5.37 | $5.26 | $5.35 | $5.34 | 5,073,610 |
| 2021-02-09 | $5.23 | $5.29 | $5.18 | $5.28 | $5.27 | 5,136,210 |
| 2021-02-08 | $5.25 | $5.33 | $5.18 | $5.20 | $5.19 | 6,191,800 |
| 2021-02-05 | $5.27 | $5.38 | $5.22 | $5.25 | $5.24 | 7,039,310 |
| 2021-02-04 | $5.45 | $5.48 | $5.14 | $5.28 | $5.27 | 11,666,290 |
| 2021-02-03 | $5.65 | $5.65 | $5.42 | $5.50 | $5.49 | 11,843,560 |
| 2021-02-02 | $5.74 | $5.79 | $5.63 | $5.65 | $5.64 | 7,150,740 |
| 2021-02-01 | $5.90 | $5.96 | $5.72 | $5.74 | $5.73 | 7,943,870 |
| 2021-01-29 | $6.13 | $6.19 | $5.84 | $5.93 | $5.92 | 10,675,200 |
| 2021-01-28 | $6.09 | $6.25 | $6.07 | $6.18 | $6.17 | 7,014,430 |
| 2021-01-27 | $6.16 | $6.18 | $6.11 | $6.12 | $6.11 | 4,866,700 |
| 2021-01-26 | $6.18 | $6.30 | $6.10 | $6.14 | $6.13 | 5,507,840 |
| 2021-01-25 | $6.31 | $6.31 | $6.15 | $6.18 | $6.17 | 9,714,450 |
| 2021-01-22 | $6.46 | $6.46 | $6.27 | $6.29 | $6.28 | 9,171,490 |
| 2021-01-21 | $6.52 | $6.58 | $6.45 | $6.46 | $6.45 | 7,596,440 |
| 2021-01-20 | $6.63 | $6.65 | $6.44 | $6.50 | $6.49 | 8,543,770 |
| 2021-01-19 | $6.55 | $6.71 | $6.45 | $6.62 | $6.61 | 14,406,760 |
| 2021-01-18 | $6.40 | $6.59 | $6.37 | $6.54 | $6.53 | 11,176,480 |
| 2021-01-15 | $6.37 | $6.46 | $6.34 | $6.42 | $6.41 | 7,861,280 |
| 2021-01-14 | $6.28 | $6.43 | $6.25 | $6.38 | $6.37 | 8,679,940 |
| 2021-01-13 | $6.32 | $6.36 | $6.24 | $6.27 | $6.26 | 7,873,480 |
| 2021-01-12 | $6.29 | $6.38 | $6.23 | $6.33 | $6.32 | 5,548,480 |
| 2021-01-11 | $6.49 | $6.49 | $6.26 | $6.30 | $6.29 | 7,776,930 |
| 2021-01-08 | $6.39 | $6.66 | $6.22 | $6.46 | $6.45 | 11,259,470 |
| 2021-01-07 | $6.54 | $6.60 | $6.35 | $6.38 | $6.37 | 13,292,510 |
| 2021-01-06 | $6.51 | $6.79 | $6.48 | $6.63 | $6.62 | 16,263,040 |
| 2021-01-05 | $6.60 | $6.61 | $6.47 | $6.52 | $6.51 | 9,005,630 |
| 2021-01-04 | $6.62 | $6.62 | $6.52 | $6.59 | $6.58 | 8,049,140 |
| 2021-01-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.59 | 0 |
| 2020-12-31 | $6.58 | $6.65 | $6.55 | $6.60 | $6.59 | 11,634,660 |
| 2020-12-30 | $6.60 | $6.66 | $6.50 | $6.58 | $6.57 | 6,262,830 |
| 2020-12-29 | $6.51 | $6.76 | $6.46 | $6.63 | $6.62 | 9,016,710 |
| 2020-12-28 | $6.60 | $6.63 | $6.45 | $6.50 | $6.49 | 7,808,250 |
| 2020-12-25 | $6.45 | $6.86 | $6.45 | $6.63 | $6.62 | 15,406,590 |
| 2020-12-24 | $6.67 | $6.69 | $6.41 | $6.43 | $6.42 | 10,467,810 |
| 2020-12-23 | $6.75 | $6.83 | $6.66 | $6.67 | $6.66 | 8,330,150 |
| 2020-12-22 | $6.85 | $6.89 | $6.75 | $6.79 | $6.78 | 6,108,440 |
| 2020-12-21 | $6.88 | $6.92 | $6.84 | $6.89 | $6.88 | 4,241,930 |
| 2020-12-18 | $6.85 | $6.97 | $6.85 | $6.88 | $6.87 | 4,052,990 |
| 2020-12-17 | $6.88 | $6.96 | $6.71 | $6.92 | $6.91 | 7,487,470 |
| 2020-12-16 | $6.95 | $7.00 | $6.85 | $6.87 | $6.86 | 5,086,340 |
| 2020-12-15 | $7.05 | $7.05 | $6.91 | $6.95 | $6.94 | 5,409,230 |
| 2020-12-14 | $7.03 | $7.10 | $6.85 | $7.05 | $7.04 | 6,024,020 |
| 2020-12-11 | $7.14 | $7.17 | $6.96 | $7.02 | $7.01 | 10,964,940 |
| 2020-12-10 | $7.15 | $7.20 | $7.13 | $7.15 | $7.14 | 4,754,940 |
| 2020-12-09 | $7.27 | $7.30 | $7.13 | $7.14 | $7.13 | 7,469,920 |
| 2020-12-08 | $7.31 | $7.34 | $7.25 | $7.29 | $7.28 | 3,844,580 |
| 2020-12-07 | $7.34 | $7.36 | $7.25 | $7.27 | $7.26 | 7,020,540 |
| 2020-12-04 | $7.41 | $7.42 | $7.34 | $7.37 | $7.36 | 5,309,500 |
| 2020-12-03 | $7.43 | $7.44 | $7.36 | $7.41 | $7.40 | 6,044,350 |
| 2020-12-02 | $7.38 | $7.46 | $7.33 | $7.43 | $7.42 | 10,207,000 |
| 2020-12-01 | $7.34 | $7.43 | $7.30 | $7.40 | $7.39 | 10,913,650 |
| 2020-11-30 | $7.39 | $7.43 | $7.32 | $7.38 | $7.37 | 12,203,420 |
| 2020-11-27 | $7.32 | $7.62 | $7.32 | $7.45 | $7.44 | 21,688,960 |
| 2020-11-26 | $7.27 | $7.30 | $7.20 | $7.21 | $7.20 | 5,484,360 |
| 2020-11-25 | $7.35 | $7.41 | $7.25 | $7.26 | $7.25 | 6,930,770 |
| 2020-11-24 | $7.34 | $7.41 | $7.31 | $7.33 | $7.32 | 6,380,730 |
| 2020-11-23 | $7.37 | $7.40 | $7.28 | $7.35 | $7.34 | 10,756,700 |
| 2020-11-20 | $7.21 | $7.46 | $7.17 | $7.40 | $7.39 | 16,002,790 |
| 2020-11-19 | $7.22 | $7.25 | $7.18 | $7.24 | $7.23 | 5,164,970 |
| 2020-11-18 | $7.23 | $7.29 | $7.20 | $7.26 | $7.25 | 5,182,270 |
| 2020-11-17 | $7.27 | $7.28 | $7.17 | $7.21 | $7.20 | 6,478,900 |
| 2020-11-16 | $7.23 | $7.30 | $7.21 | $7.28 | $7.27 | 4,814,050 |
| 2020-11-13 | $7.24 | $7.28 | $7.17 | $7.20 | $7.19 | 7,292,520 |
| 2020-11-12 | $7.33 | $7.49 | $7.21 | $7.30 | $7.29 | 10,723,240 |
| 2020-11-11 | $7.33 | $7.46 | $7.26 | $7.32 | $7.31 | 8,378,140 |
| 2020-11-10 | $7.42 | $7.49 | $7.32 | $7.36 | $7.35 | 7,970,900 |
| 2020-11-09 | $7.33 | $7.42 | $7.29 | $7.39 | $7.38 | 10,109,070 |
| 2020-11-06 | $7.35 | $7.37 | $7.23 | $7.25 | $7.24 | 7,044,200 |
| 2020-11-05 | $7.22 | $7.40 | $7.18 | $7.35 | $7.34 | 11,148,630 |
| 2020-11-04 | $7.15 | $7.25 | $7.10 | $7.16 | $7.15 | 5,516,100 |
| 2020-11-03 | $7.05 | $7.23 | $7.05 | $7.22 | $7.21 | 7,093,980 |
| 2020-11-02 | $7.32 | $7.40 | $7.02 | $7.09 | $7.08 | 12,526,170 |
| 2020-10-30 | $7.63 | $7.75 | $7.30 | $7.31 | $7.30 | 13,765,630 |
| 2020-10-29 | $7.64 | $7.74 | $7.62 | $7.67 | $7.66 | 6,915,980 |
| 2020-10-28 | $7.64 | $7.84 | $7.64 | $7.77 | $7.76 | 9,072,610 |
| 2020-10-27 | $7.75 | $7.75 | $7.63 | $7.68 | $7.67 | 7,310,460 |
| 2020-10-26 | $7.89 | $7.91 | $7.75 | $7.79 | $7.78 | 13,076,810 |
| 2020-10-23 | $7.77 | $8.08 | $7.77 | $7.95 | $7.94 | 25,157,380 |
| 2020-10-22 | $7.60 | $7.89 | $7.58 | $7.83 | $7.82 | 13,416,600 |
| 2020-10-21 | $7.70 | $7.72 | $7.58 | $7.65 | $7.64 | 5,903,070 |
| 2020-10-20 | $7.60 | $7.74 | $7.51 | $7.70 | $7.69 | 8,304,920 |
| 2020-10-19 | $7.60 | $7.75 | $7.58 | $7.59 | $7.58 | 7,514,860 |
| 2020-10-16 | $7.60 | $7.69 | $7.55 | $7.60 | $7.59 | 7,257,340 |
| 2020-10-15 | $7.66 | $7.70 | $7.55 | $7.57 | $7.56 | 7,388,660 |
| 2020-10-14 | $7.81 | $7.81 | $7.62 | $7.65 | $7.64 | 9,553,420 |
| 2020-10-13 | $7.88 | $7.88 | $7.78 | $7.81 | $7.80 | 8,247,160 |
| 2020-10-12 | $7.76 | $7.89 | $7.71 | $7.88 | $7.87 | 11,236,680 |
| 2020-10-09 | $7.62 | $7.73 | $7.60 | $7.71 | $7.70 | 8,537,400 |
| 2020-10-08 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-10-07 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-10-06 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-10-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-10-02 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-10-01 | $7.52 | $7.52 | $7.52 | $7.52 | $7.51 | 0 |
| 2020-09-30 | $7.52 | $7.63 | $7.50 | $7.52 | $7.51 | 7,750,520 |
| 2020-09-29 | $7.48 | $7.55 | $7.45 | $7.50 | $7.49 | 7,219,570 |
| 2020-09-28 | $7.47 | $7.56 | $7.43 | $7.48 | $7.47 | 5,984,050 |
| 2020-09-25 | $7.68 | $7.69 | $7.42 | $7.48 | $7.47 | 10,480,270 |
| 2020-09-24 | $7.78 | $7.79 | $7.61 | $7.62 | $7.61 | 11,310,660 |
| 2020-09-23 | $7.90 | $7.94 | $7.82 | $7.85 | $7.84 | 6,386,510 |
| 2020-09-22 | $8.00 | $8.00 | $7.85 | $7.88 | $7.87 | 9,549,400 |
| 2020-09-21 | $8.11 | $8.17 | $8.02 | $8.06 | $8.05 | 9,930,740 |
| 2020-09-18 | $7.90 | $8.11 | $7.86 | $8.07 | $8.06 | 11,483,720 |
| 2020-09-17 | $7.87 | $8.00 | $7.82 | $7.92 | $7.91 | 8,702,730 |
| 2020-09-16 | $7.99 | $8.01 | $7.83 | $7.86 | $7.85 | 9,017,170 |
| 2020-09-15 | $8.01 | $8.04 | $7.94 | $7.99 | $7.98 | 7,309,260 |
| 2020-09-14 | $7.96 | $8.07 | $7.95 | $8.03 | $8.02 | 9,043,250 |
| 2020-09-11 | $7.82 | $7.96 | $7.65 | $7.92 | $7.91 | 13,532,770 |
| 2020-09-10 | $8.30 | $8.34 | $7.84 | $7.86 | $7.85 | 19,858,780 |
| 2020-09-09 | $8.50 | $8.56 | $8.20 | $8.22 | $8.21 | 19,671,500 |
| 2020-09-08 | $8.58 | $8.64 | $8.40 | $8.59 | $8.57 | 14,392,980 |
| 2020-09-07 | $8.84 | $8.87 | $8.55 | $8.58 | $8.56 | 16,423,920 |
| 2020-09-04 | $8.79 | $8.85 | $8.70 | $8.80 | $8.78 | 11,451,610 |
| 2020-09-03 | $8.96 | $8.99 | $8.92 | $8.93 | $8.91 | 10,824,970 |
| 2020-09-02 | $8.96 | $9.07 | $8.91 | $9.02 | $9.00 | 14,605,830 |
| 2020-09-01 | $9.12 | $9.16 | $8.90 | $8.99 | $8.97 | 24,384,910 |
| 2020-08-31 | $9.28 | $9.35 | $9.14 | $9.16 | $9.14 | 23,008,380 |
| 2020-08-28 | $9.60 | $9.60 | $9.05 | $9.28 | $9.26 | 40,038,280 |
| 2020-08-27 | $9.38 | $9.64 | $9.38 | $9.62 | $9.60 | 20,980,910 |
| 2020-08-26 | $9.42 | $9.56 | $9.32 | $9.37 | $9.35 | 17,130,380 |
| 2020-08-25 | $9.65 | $9.65 | $9.36 | $9.43 | $9.41 | 20,100,740 |
| 2020-08-24 | $9.70 | $9.82 | $9.57 | $9.61 | $9.59 | 22,251,360 |
| 2020-08-21 | $9.41 | $9.74 | $9.40 | $9.64 | $9.62 | 30,878,530 |
| 2020-08-20 | $9.38 | $9.51 | $9.29 | $9.37 | $9.35 | 13,207,590 |
| 2020-08-19 | $9.63 | $9.63 | $9.41 | $9.42 | $9.40 | 19,657,600 |
| 2020-08-18 | $9.54 | $9.70 | $9.49 | $9.59 | $9.57 | 24,247,560 |
| 2020-08-17 | $9.47 | $9.59 | $9.33 | $9.55 | $9.53 | 21,899,200 |
| 2020-08-14 | $9.25 | $9.41 | $9.21 | $9.40 | $9.38 | 16,815,520 |
| 2020-08-13 | $9.29 | $9.45 | $9.24 | $9.27 | $9.25 | 16,388,780 |
| 2020-08-12 | $9.28 | $9.37 | $9.05 | $9.24 | $9.22 | 22,158,210 |
| 2020-08-11 | $9.53 | $9.65 | $9.25 | $9.29 | $9.27 | 25,907,980 |
| 2020-08-10 | $9.54 | $9.65 | $9.44 | $9.54 | $9.52 | 20,191,310 |
| 2020-08-07 | $9.82 | $9.83 | $9.41 | $9.57 | $9.55 | 32,697,120 |
| 2020-08-06 | $9.70 | $10.10 | $9.68 | $9.89 | $9.87 | 46,117,150 |
| 2020-08-05 | $9.83 | $9.87 | $9.62 | $9.78 | $9.76 | 37,331,490 |
| 2020-08-04 | $9.71 | $10.19 | $9.36 | $9.99 | $9.97 | 62,245,690 |
| 2020-08-03 | $9.40 | $9.61 | $9.34 | $9.61 | $9.59 | 33,178,490 |
| 2020-07-31 | $9.18 | $9.47 | $9.16 | $9.32 | $9.30 | 26,782,690 |
| 2020-07-30 | $9.43 | $9.46 | $9.18 | $9.19 | $9.17 | 27,077,650 |
| 2020-07-29 | $9.14 | $9.43 | $9.02 | $9.40 | $9.38 | 29,906,900 |
| 2020-07-28 | $9.17 | $9.29 | $9.07 | $9.17 | $9.15 | 22,244,150 |
| 2020-07-27 | $9.31 | $9.36 | $8.99 | $9.12 | $9.10 | 27,904,160 |
| 2020-07-24 | $9.82 | $10.05 | $9.26 | $9.27 | $9.25 | 41,347,920 |
| 2020-07-23 | $10.00 | $10.04 | $9.58 | $9.86 | $9.84 | 42,680,280 |
| 2020-07-22 | $10.01 | $10.23 | $9.80 | $10.14 | $10.12 | 45,686,930 |
| 2020-07-21 | $10.12 | $10.53 | $10.03 | $10.11 | $10.09 | 54,371,320 |
| 2020-07-20 | $9.69 | $10.05 | $9.60 | $10.02 | $10.00 | 49,768,800 |
| 2020-07-17 | $9.62 | $9.74 | $9.30 | $9.44 | $9.42 | 39,783,290 |
| 2020-07-16 | $10.28 | $10.43 | $9.43 | $9.55 | $9.53 | 56,585,510 |
| 2020-07-15 | $10.68 | $10.78 | $10.08 | $10.10 | $10.08 | 60,004,890 |
| 2020-07-14 | $11.08 | $11.20 | $10.36 | $10.66 | $10.64 | 73,394,510 |
| 2020-07-13 | $10.77 | $11.35 | $10.70 | $11.10 | $11.08 | 76,937,690 |
| 2020-07-10 | $10.45 | $11.45 | $10.31 | $10.88 | $10.86 | 98,891,240 |
| 2020-07-09 | $10.39 | $10.89 | $10.25 | $10.59 | $10.57 | 88,486,040 |
| 2020-07-08 | $10.29 | $10.55 | $10.16 | $10.40 | $10.38 | 77,993,520 |
| 2020-07-07 | $10.45 | $10.56 | $10.09 | $10.33 | $10.31 | 95,413,770 |
| 2020-07-06 | $10.10 | $10.68 | $10.03 | $10.44 | $10.42 | 101,123,270 |
| 2020-07-03 | $10.39 | $10.44 | $9.87 | $10.00 | $9.98 | 104,031,720 |
| 2020-07-02 | $9.21 | $10.10 | $9.21 | $10.10 | $10.08 | 113,192,360 |
| 2020-07-01 | $9.32 | $9.37 | $9.06 | $9.18 | $9.16 | 59,056,890 |
| 2020-06-30 | $9.20 | $9.55 | $9.13 | $9.41 | $9.39 | 80,513,700 |
| 2020-06-29 | $8.74 | $9.44 | $8.67 | $9.21 | $9.19 | 87,695,940 |
| 2020-06-26 | $8.69 | $8.69 | $8.69 | $8.69 | $8.67 | 0 |
| 2020-06-25 | $8.69 | $8.69 | $8.69 | $8.69 | $8.67 | 0 |
| 2020-06-24 | $8.49 | $8.95 | $8.41 | $8.69 | $8.67 | 65,848,840 |
| 2020-06-23 | $8.55 | $8.61 | $8.42 | $8.44 | $8.42 | 22,516,850 |
| 2020-06-22 | $8.41 | $8.68 | $8.38 | $8.57 | $8.55 | 38,054,830 |
| 2020-06-19 | $8.41 | $8.47 | $8.35 | $8.40 | $8.38 | 21,159,860 |
| 2020-06-18 | $8.42 | $8.56 | $8.38 | $8.41 | $8.39 | 22,567,300 |
| 2020-06-17 | $8.52 | $8.52 | $8.35 | $8.46 | $8.44 | 24,519,080 |
| 2020-06-16 | $8.49 | $8.61 | $8.32 | $8.54 | $8.52 | 38,251,910 |
| 2020-06-15 | $8.30 | $8.71 | $8.30 | $8.46 | $8.44 | 53,310,410 |
| 2020-06-12 | $8.17 | $8.30 | $8.10 | $8.27 | $8.26 | 30,359,070 |
| 2020-06-11 | $8.42 | $8.68 | $8.31 | $8.38 | $8.36 | 40,374,980 |
| 2020-06-10 | $8.57 | $8.74 | $8.36 | $8.51 | $8.49 | 37,285,290 |
| 2020-06-09 | $8.69 | $8.79 | $8.46 | $8.52 | $8.50 | 43,695,210 |
| 2020-06-08 | $8.63 | $9.04 | $8.53 | $8.69 | $8.67 | 71,408,240 |
| 2020-06-05 | $8.10 | $8.76 | $8.07 | $8.54 | $8.52 | 67,125,220 |
| 2020-06-04 | $8.30 | $8.30 | $8.09 | $8.11 | $8.10 | 23,655,660 |
| 2020-06-03 | $8.45 | $8.50 | $8.25 | $8.26 | $8.24 | 37,922,100 |
| 2020-06-02 | $8.38 | $8.57 | $8.33 | $8.44 | $8.41 | 45,265,270 |
| 2020-06-01 | $8.06 | $8.45 | $8.05 | $8.39 | $8.36 | 45,081,520 |
| 2020-05-29 | $8.01 | $8.26 | $7.95 | $8.10 | $8.08 | 30,958,980 |
| 2020-05-28 | $8.35 | $8.54 | $8.07 | $8.15 | $8.13 | 43,633,610 |
| 2020-05-27 | $8.13 | $8.66 | $8.06 | $8.35 | $8.32 | 64,202,820 |
| 2020-05-26 | $8.05 | $8.18 | $8.02 | $8.12 | $8.10 | 26,269,890 |
| 2020-05-25 | $8.18 | $8.36 | $7.99 | $8.06 | $8.04 | 33,132,350 |
| 2020-05-22 | $8.50 | $8.52 | $8.15 | $8.20 | $8.18 | 45,876,530 |
| 2020-05-21 | $8.10 | $8.80 | $8.10 | $8.53 | $8.50 | 78,011,090 |
| 2020-05-20 | $8.21 | $8.38 | $8.02 | $8.10 | $8.08 | 37,029,770 |
| 2020-05-19 | $8.15 | $8.57 | $8.12 | $8.35 | $8.32 | 55,162,690 |
| 2020-05-18 | $8.01 | $8.32 | $7.88 | $8.12 | $8.10 | 40,689,330 |
| 2020-05-15 | $7.97 | $8.38 | $7.82 | $8.13 | $8.11 | 44,712,830 |
| 2020-05-14 | $8.10 | $8.12 | $7.91 | $7.94 | $7.92 | 27,767,510 |
| 2020-05-13 | $8.00 | $8.18 | $7.92 | $8.15 | $8.13 | 30,829,200 |
| 2020-05-12 | $8.05 | $8.15 | $7.90 | $8.06 | $8.04 | 32,288,240 |
| 2020-05-11 | $8.23 | $8.27 | $8.06 | $8.11 | $8.09 | 40,439,600 |
| 2020-05-08 | $8.35 | $8.48 | $8.15 | $8.19 | $8.17 | 64,913,040 |
| 2020-05-07 | $8.17 | $8.80 | $8.16 | $8.43 | $8.40 | 87,480,270 |
| 2020-05-06 | $8.21 | $8.68 | $8.11 | $8.24 | $8.22 | 109,032,600 |
| 2020-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2020-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2020-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.88 | 0 |
| 2020-04-30 | $7.72 | $7.90 | $7.53 | $7.90 | $7.88 | 70,875,880 |
| 2020-04-29 | $7.04 | $7.37 | $7.03 | $7.18 | $7.16 | 43,776,540 |
| 2020-04-28 | $8.00 | $8.00 | $7.59 | $7.61 | $7.59 | 80,488,060 |
| 2020-04-27 | $7.03 | $7.56 | $6.98 | $7.27 | $7.25 | 37,853,080 |
| 2020-04-24 | $7.12 | $7.14 | $6.96 | $6.99 | $6.97 | 10,966,610 |
| 2020-04-23 | $7.21 | $7.24 | $7.10 | $7.10 | $7.08 | 9,676,600 |
| 2020-04-22 | $7.17 | $7.25 | $7.08 | $7.18 | $7.16 | 11,208,510 |
| 2020-04-21 | $7.27 | $7.33 | $7.10 | $7.23 | $7.21 | 16,686,200 |
| 2020-04-20 | $7.07 | $7.39 | $7.07 | $7.34 | $7.32 | 23,845,020 |
| 2020-04-17 | $7.12 | $7.14 | $7.06 | $7.06 | $7.04 | 8,666,510 |
| 2020-04-16 | $7.07 | $7.11 | $7.01 | $7.09 | $7.07 | 9,074,140 |
| 2020-04-15 | $7.15 | $7.19 | $7.07 | $7.08 | $7.06 | 9,017,440 |
| 2020-04-14 | $7.13 | $7.15 | $7.08 | $7.15 | $7.13 | 8,365,680 |
| 2020-04-13 | $7.21 | $7.21 | $7.04 | $7.07 | $7.05 | 11,154,820 |
| 2020-04-10 | $7.37 | $7.41 | $7.16 | $7.26 | $7.24 | 18,428,160 |
| 2020-04-09 | $7.31 | $7.45 | $7.30 | $7.30 | $7.28 | 13,048,520 |
| 2020-04-08 | $7.37 | $7.38 | $7.28 | $7.30 | $7.28 | 14,094,950 |
| 2020-04-07 | $7.30 | $7.43 | $7.24 | $7.40 | $7.38 | 28,003,440 |
| 2020-04-06 | $7.37 | $7.37 | $7.37 | $7.37 | $7.35 | 0 |
| 2020-04-03 | $7.18 | $7.49 | $7.13 | $7.37 | $7.35 | 28,927,740 |
| 2020-04-02 | $6.86 | $7.26 | $6.86 | $7.22 | $7.20 | 21,951,320 |
| 2020-04-01 | $6.91 | $7.04 | $6.90 | $6.92 | $6.90 | 9,390,870 |
| 2020-03-31 | $7.03 | $7.12 | $6.95 | $6.96 | $6.94 | 10,547,070 |
| 2020-03-30 | $7.05 | $7.05 | $6.82 | $6.97 | $6.95 | 14,089,970 |
| 2020-03-27 | $7.29 | $7.30 | $7.12 | $7.13 | $7.11 | 9,868,200 |
| 2020-03-26 | $7.26 | $7.30 | $7.16 | $7.18 | $7.16 | 14,088,560 |
| 2020-03-25 | $7.32 | $7.41 | $7.22 | $7.37 | $7.35 | 20,281,070 |
| 2020-03-24 | $7.13 | $7.17 | $6.92 | $7.13 | $7.11 | 15,467,320 |
| 2020-03-23 | $7.13 | $7.20 | $6.95 | $6.99 | $6.97 | 17,395,780 |
| 2020-03-20 | $7.32 | $7.42 | $7.20 | $7.36 | $7.34 | 15,823,840 |
| 2020-03-19 | $7.18 | $7.30 | $7.05 | $7.29 | $7.27 | 20,929,200 |
| 2020-03-18 | $7.43 | $7.56 | $7.18 | $7.20 | $7.18 | 22,581,500 |
| 2020-03-17 | $7.48 | $7.71 | $6.99 | $7.37 | $7.35 | 28,699,120 |
| 2020-03-16 | $7.91 | $8.04 | $7.54 | $7.56 | $7.54 | 34,210,230 |
| 2020-03-13 | $7.40 | $7.86 | $7.39 | $7.71 | $7.69 | 37,872,170 |
| 2020-03-12 | $8.11 | $8.27 | $7.90 | $8.00 | $7.98 | 43,726,950 |
| 2020-03-11 | $8.66 | $8.94 | $8.37 | $8.40 | $8.37 | 59,802,410 |
| 2020-03-10 | $8.80 | $9.03 | $8.22 | $8.80 | $8.77 | 103,162,970 |
| 2020-03-09 | $8.75 | $9.13 | $8.61 | $9.13 | $9.10 | 134,254,110 |
| 2020-03-06 | $8.59 | $8.71 | $8.23 | $8.30 | $8.27 | 56,087,410 |
| 2020-03-05 | $8.15 | $8.50 | $7.97 | $8.37 | $8.34 | 76,476,950 |
| 2020-03-04 | $7.77 | $8.01 | $7.76 | $7.97 | $7.95 | 27,513,510 |
| 2020-03-03 | $8.25 | $8.25 | $7.81 | $7.90 | $7.88 | 47,034,520 |
| 2020-03-02 | $7.27 | $7.95 | $7.27 | $7.95 | $7.93 | 45,544,150 |
| 2020-02-28 | $7.52 | $7.66 | $7.21 | $7.23 | $7.21 | 31,541,510 |
| 2020-02-27 | $8.04 | $8.12 | $7.80 | $7.82 | $7.80 | 25,789,510 |
| 2020-02-26 | $7.79 | $8.23 | $7.75 | $7.98 | $7.96 | 37,363,080 |
| 2020-02-25 | $7.98 | $8.07 | $7.61 | $7.94 | $7.92 | 37,075,510 |
| 2020-02-24 | $8.09 | $8.35 | $8.02 | $8.20 | $8.18 | 38,123,300 |
| 2020-02-21 | $8.00 | $8.18 | $7.79 | $8.07 | $8.05 | 42,849,920 |
| 2020-02-20 | $7.65 | $7.95 | $7.56 | $7.87 | $7.85 | 31,884,920 |
| 2020-02-19 | $7.77 | $8.02 | $7.63 | $7.64 | $7.62 | 31,551,370 |
| 2020-02-18 | $7.73 | $7.88 | $7.65 | $7.82 | $7.80 | 29,197,940 |
| 2020-02-17 | $7.45 | $7.96 | $7.40 | $7.77 | $7.75 | 38,640,230 |
| 2020-02-14 | $7.30 | $7.38 | $7.18 | $7.32 | $7.30 | 19,366,920 |
| 2020-02-13 | $7.30 | $7.46 | $7.26 | $7.31 | $7.29 | 23,690,610 |
| 2020-02-12 | $7.20 | $7.34 | $7.15 | $7.31 | $7.29 | 20,849,010 |
| 2020-02-11 | $7.21 | $7.36 | $7.15 | $7.19 | $7.17 | 22,547,040 |
| 2020-02-10 | $7.12 | $7.33 | $7.03 | $7.23 | $7.21 | 23,397,270 |
| 2020-02-07 | $7.01 | $7.14 | $6.96 | $7.11 | $7.09 | 23,047,910 |
| 2020-02-06 | $7.00 | $7.15 | $6.82 | $7.05 | $7.03 | 30,558,710 |
| 2020-02-05 | $6.75 | $7.16 | $6.75 | $6.91 | $6.89 | 27,951,730 |
| 2020-02-04 | $6.56 | $6.95 | $6.56 | $6.72 | $6.70 | 38,111,090 |
| 2020-02-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.27 | 3,455,700 |
| 2020-01-31 | $8.10 | $8.10 | $8.10 | $8.10 | $8.08 | 0 |
| 2020-01-30 | $8.10 | $8.10 | $8.10 | $8.10 | $8.08 | 0 |
| 2020-01-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.08 | 0 |
| 2020-01-28 | $8.10 | $8.10 | $8.10 | $8.10 | $8.08 | 0 |
| 2020-01-27 | $8.10 | $8.10 | $8.10 | $8.10 | $8.08 | 0 |
| 2020-01-24 | $8.10 | $8.10 | $8.10 | $8.10 | $8.08 | 0 |
| 2020-01-23 | $8.27 | $8.48 | $8.06 | $8.10 | $8.08 | 20,075,900 |
| 2020-01-22 | $8.36 | $8.42 | $8.14 | $8.31 | $8.28 | 21,061,740 |
| 2020-01-21 | $8.63 | $8.85 | $8.53 | $8.53 | $8.50 | 24,896,490 |
| 2020-01-20 | $8.49 | $8.51 | $8.32 | $8.48 | $8.45 | 16,356,860 |
| 2020-01-17 | $8.63 | $8.70 | $8.46 | $8.49 | $8.46 | 13,049,200 |
| 2020-01-16 | $8.79 | $8.83 | $8.55 | $8.59 | $8.56 | 18,452,170 |
| 2020-01-15 | $8.69 | $8.84 | $8.65 | $8.76 | $8.73 | 20,876,140 |
| 2020-01-14 | $8.73 | $8.80 | $8.69 | $8.69 | $8.66 | 16,138,130 |
| 2020-01-13 | $8.65 | $8.72 | $8.52 | $8.72 | $8.69 | 16,487,870 |
| 2020-01-10 | $8.78 | $8.80 | $8.66 | $8.67 | $8.64 | 16,126,640 |
| 2020-01-09 | $8.75 | $8.82 | $8.68 | $8.77 | $8.74 | 17,549,440 |
| 2020-01-08 | $8.92 | $8.92 | $8.65 | $8.66 | $8.63 | 31,674,670 |
| 2020-01-07 | $8.88 | $9.10 | $8.87 | $8.98 | $8.95 | 34,493,790 |
| 2020-01-06 | $8.82 | $9.06 | $8.73 | $8.90 | $8.87 | 35,329,310 |
| 2020-01-03 | $8.88 | $8.99 | $8.76 | $8.95 | $8.92 | 37,408,220 |
| 2020-01-02 | $8.99 | $9.12 | $8.89 | $8.92 | $8.89 | 39,580,750 |
| 2020-01-01 | $8.86 | $8.86 | $8.86 | $8.86 | $8.83 | 0 |
| 2019-12-31 | $9.09 | $9.15 | $8.80 | $8.86 | $8.83 | 42,346,670 |
| 2019-12-30 | $8.80 | $9.15 | $8.70 | $8.95 | $8.92 | 58,843,220 |
| 2019-12-27 | $8.75 | $8.90 | $8.46 | $8.47 | $8.44 | 28,030,890 |
| 2019-12-26 | $8.47 | $8.68 | $8.41 | $8.62 | $8.59 | 26,031,170 |
| 2019-12-25 | $8.40 | $8.50 | $8.35 | $8.45 | $8.42 | 13,705,290 |
| 2019-12-24 | $8.35 | $8.48 | $8.31 | $8.42 | $8.39 | 16,076,310 |
| 2019-12-23 | $8.70 | $8.75 | $8.28 | $8.31 | $8.28 | 27,554,740 |
| 2019-12-20 | $8.86 | $8.98 | $8.77 | $8.77 | $8.74 | 28,121,240 |
| 2019-12-19 | $8.68 | $8.89 | $8.68 | $8.82 | $8.79 | 26,354,540 |
| 2019-12-18 | $8.86 | $8.97 | $8.69 | $8.72 | $8.69 | 40,296,980 |
| 2019-12-17 | $8.44 | $9.24 | $8.38 | $8.91 | $8.88 | 58,333,880 |
| 2019-12-16 | $8.29 | $8.45 | $8.24 | $8.40 | $8.37 | 22,771,330 |
| 2019-12-13 | $8.18 | $8.35 | $8.13 | $8.24 | $8.22 | 20,828,220 |
| 2019-12-12 | $8.12 | $8.20 | $8.08 | $8.10 | $8.08 | 12,905,680 |
| 2019-12-11 | $8.26 | $8.33 | $8.13 | $8.17 | $8.15 | 20,137,220 |
| 2019-12-10 | $8.05 | $8.42 | $7.98 | $8.33 | $8.30 | 34,883,200 |
| 2019-12-09 | $8.05 | $8.08 | $8.01 | $8.04 | $8.02 | 10,488,510 |
| 2019-12-06 | $8.07 | $8.12 | $8.01 | $8.04 | $8.02 | 10,309,760 |
| 2019-12-05 | $8.00 | $8.10 | $7.97 | $8.06 | $8.04 | 15,624,950 |
| 2019-12-04 | $7.89 | $8.05 | $7.85 | $7.97 | $7.95 | 12,512,200 |
| 2019-12-03 | $7.80 | $7.96 | $7.66 | $7.95 | $7.93 | 18,205,240 |
| 2019-12-02 | $7.83 | $7.94 | $7.81 | $7.84 | $7.82 | 9,287,250 |
| 2019-11-29 | $7.90 | $7.92 | $7.75 | $7.80 | $7.78 | 12,069,720 |
| 2019-11-28 | $7.96 | $8.05 | $7.87 | $7.89 | $7.87 | 10,320,550 |
| 2019-11-27 | $8.09 | $8.10 | $7.96 | $7.98 | $7.96 | 8,773,510 |
| 2019-11-26 | $8.13 | $8.17 | $8.05 | $8.05 | $8.03 | 7,518,290 |
| 2019-11-25 | $8.13 | $8.22 | $8.03 | $8.10 | $8.08 | 9,074,660 |
| 2019-11-22 | $8.22 | $8.36 | $8.12 | $8.13 | $8.11 | 12,634,240 |
| 2019-11-21 | $8.20 | $8.29 | $8.15 | $8.22 | $8.20 | 10,627,440 |
| 2019-11-20 | $8.23 | $8.45 | $8.21 | $8.28 | $8.25 | 15,804,650 |
| 2019-11-19 | $8.15 | $8.47 | $8.10 | $8.29 | $8.26 | 16,355,940 |
| 2019-11-18 | $8.08 | $8.20 | $7.95 | $8.14 | $8.12 | 12,392,040 |
| 2019-11-15 | $8.33 | $8.36 | $8.05 | $8.06 | $8.04 | 15,282,340 |
| 2019-11-14 | $8.30 | $8.40 | $8.22 | $8.31 | $8.28 | 10,388,790 |
| 2019-11-13 | $8.34 | $8.47 | $8.27 | $8.30 | $8.27 | 9,951,180 |
| 2019-11-12 | $8.35 | $8.46 | $8.23 | $8.39 | $8.36 | 12,925,420 |
| 2019-11-11 | $8.73 | $8.73 | $8.35 | $8.40 | $8.37 | 21,011,870 |
| 2019-11-08 | $8.71 | $8.91 | $8.70 | $8.82 | $8.79 | 19,483,070 |
| 2019-11-07 | $8.61 | $8.78 | $8.60 | $8.70 | $8.67 | 14,882,850 |
| 2019-11-06 | $8.86 | $8.90 | $8.60 | $8.64 | $8.61 | 18,217,380 |
| 2019-11-05 | $9.00 | $9.03 | $8.74 | $8.87 | $8.84 | 20,105,080 |
| 2019-11-04 | $9.10 | $9.10 | $8.94 | $9.01 | $8.98 | 18,190,480 |
| 2019-11-01 | $8.83 | $9.09 | $8.68 | $9.03 | $9.00 | 21,577,640 |
| 2019-10-31 | $9.08 | $9.14 | $8.78 | $8.83 | $8.80 | 24,945,050 |
| 2019-10-30 | $9.17 | $9.46 | $9.00 | $9.05 | $9.02 | 28,334,540 |
| 2019-10-29 | $9.48 | $9.70 | $9.27 | $9.27 | $9.24 | 46,254,750 |
| 2019-10-28 | $9.39 | $9.61 | $9.10 | $9.54 | $9.51 | 52,172,740 |
| 2019-10-25 | $8.95 | $9.80 | $8.82 | $9.45 | $9.42 | 56,231,140 |
| 2019-10-24 | $8.72 | $9.19 | $8.65 | $8.98 | $8.95 | 30,351,450 |
| 2019-10-23 | $8.85 | $9.10 | $8.85 | $8.86 | $8.83 | 25,669,600 |
| 2019-10-22 | $8.75 | $8.85 | $8.69 | $8.77 | $8.74 | 13,162,210 |
| 2019-10-21 | $8.68 | $9.00 | $8.35 | $8.78 | $8.75 | 19,929,460 |
| 2019-10-18 | $8.89 | $8.91 | $8.58 | $8.67 | $8.64 | 19,864,890 |
| 2019-10-17 | $9.01 | $9.08 | $8.83 | $8.89 | $8.86 | 16,857,440 |
| 2019-10-16 | $9.12 | $9.26 | $9.01 | $9.03 | $9.00 | 16,356,190 |
| 2019-10-15 | $9.18 | $9.32 | $9.02 | $9.05 | $9.02 | 18,592,930 |
| 2019-10-14 | $9.23 | $9.45 | $9.18 | $9.26 | $9.23 | 23,493,140 |
| 2019-10-11 | $9.13 | $9.34 | $9.10 | $9.18 | $9.15 | 21,554,690 |
| 2019-10-10 | $9.05 | $9.39 | $8.92 | $9.18 | $9.15 | 24,596,650 |
| 2019-10-09 | $8.80 | $9.04 | $8.60 | $9.03 | $9.00 | 15,669,080 |
| 2019-10-08 | $8.79 | $8.94 | $8.74 | $8.86 | $8.83 | 15,709,540 |
| 2019-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2019-10-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2019-10-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2019-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2019-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2019-09-30 | $8.96 | $9.04 | $8.72 | $8.75 | $8.72 | 16,820,510 |
| 2019-09-27 | $8.92 | $9.09 | $8.74 | $8.95 | $8.92 | 20,445,390 |
| 2019-09-26 | $9.56 | $9.67 | $8.90 | $8.93 | $8.90 | 44,060,760 |
| 2019-09-25 | $9.81 | $9.99 | $9.55 | $9.55 | $9.52 | 29,011,300 |
| 2019-09-24 | $9.97 | $10.08 | $9.86 | $9.89 | $9.86 | 26,033,030 |
| 2019-09-23 | $10.13 | $10.22 | $9.89 | $10.01 | $9.98 | 31,726,410 |
| 2019-09-20 | $10.24 | $10.49 | $10.06 | $10.24 | $10.21 | 44,593,910 |
| 2019-09-19 | $10.23 | $10.46 | $9.94 | $10.32 | $10.29 | 57,929,050 |
| 2019-09-18 | $9.76 | $10.50 | $9.75 | $10.17 | $10.14 | 68,509,820 |
| 2019-09-17 | $10.11 | $10.13 | $9.60 | $9.70 | $9.67 | 48,976,140 |
| 2019-09-16 | $10.29 | $10.30 | $10.00 | $10.11 | $10.08 | 47,600,360 |
| 2019-09-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.26 | 0 |
| 2019-09-12 | $10.30 | $10.68 | $10.23 | $10.29 | $10.26 | 56,636,630 |
| 2019-09-11 | $10.13 | $10.56 | $10.03 | $10.31 | $10.28 | 73,438,280 |
| 2019-09-10 | $10.23 | $10.23 | $9.92 | $10.08 | $10.05 | 53,578,610 |
| 2019-09-09 | $9.76 | $10.33 | $9.55 | $10.24 | $10.21 | 82,630,540 |
| 2019-09-06 | $9.80 | $9.85 | $9.43 | $9.59 | $9.56 | 43,681,010 |
| 2019-09-05 | $9.45 | $9.87 | $9.34 | $9.65 | $9.62 | 78,607,820 |
| 2019-09-04 | $9.11 | $9.55 | $9.03 | $9.36 | $9.33 | 55,286,310 |
| 2019-09-03 | $9.12 | $9.18 | $9.02 | $9.14 | $9.11 | 31,918,910 |
| 2019-09-02 | $8.95 | $9.13 | $8.95 | $9.09 | $9.06 | 30,474,550 |
| 2019-08-30 | $9.39 | $9.39 | $8.87 | $8.88 | $8.85 | 41,484,640 |
| 2019-08-29 | $9.34 | $9.38 | $9.15 | $9.20 | $9.17 | 38,300,840 |
| 2019-08-28 | $9.30 | $9.47 | $9.22 | $9.36 | $9.33 | 40,478,020 |
| 2019-08-27 | $9.41 | $9.59 | $9.33 | $9.46 | $9.43 | 50,160,460 |
| 2019-08-26 | $9.36 | $9.63 | $9.12 | $9.39 | $9.36 | 58,978,820 |
| 2019-08-23 | $9.53 | $10.16 | $9.35 | $9.78 | $9.75 | 87,107,070 |
| 2019-08-22 | $9.87 | $10.17 | $9.57 | $9.57 | $9.54 | 129,726,570 |
| 2019-08-21 | $8.70 | $9.52 | $8.67 | $9.52 | $9.49 | 67,115,030 |
| 2019-08-20 | $8.86 | $8.95 | $8.58 | $8.65 | $8.62 | 54,690,610 |
| 2019-08-19 | $8.64 | $8.78 | $8.50 | $8.78 | $8.75 | 45,751,400 |
| 2019-08-16 | $8.61 | $8.69 | $8.45 | $8.49 | $8.46 | 33,762,890 |
| 2019-08-15 | $8.21 | $8.68 | $8.14 | $8.60 | $8.57 | 40,942,870 |
| 2019-08-14 | $8.73 | $8.77 | $8.51 | $8.55 | $8.52 | 32,364,750 |
| 2019-08-13 | $8.71 | $8.80 | $8.50 | $8.54 | $8.51 | 26,375,040 |
| 2019-08-12 | $8.57 | $8.79 | $8.57 | $8.74 | $8.71 | 25,905,940 |
| 2019-08-09 | $9.00 | $9.05 | $8.55 | $8.61 | $8.58 | 36,895,810 |
| 2019-08-08 | $8.94 | $8.99 | $8.68 | $8.83 | $8.80 | 34,614,930 |
| 2019-08-07 | $8.72 | $9.06 | $8.58 | $8.73 | $8.70 | 48,309,470 |
| 2019-08-06 | $8.85 | $8.85 | $8.21 | $8.58 | $8.55 | 51,367,990 |
| 2019-08-05 | $9.11 | $9.27 | $8.99 | $9.05 | $9.02 | 32,094,940 |
| 2019-08-02 | $9.08 | $9.30 | $8.88 | $9.10 | $9.07 | 48,332,810 |
| 2019-08-01 | $9.38 | $9.66 | $9.23 | $9.46 | $9.43 | 40,624,330 |
| 2019-07-31 | $9.96 | $10.18 | $9.56 | $9.56 | $9.53 | 77,785,350 |
| 2019-07-30 | $10.60 | $10.84 | $10.57 | $10.62 | $10.59 | 27,479,670 |
| 2019-07-29 | $10.93 | $10.93 | $10.52 | $10.55 | $10.52 | 23,275,190 |
| 2019-07-26 | $10.92 | $10.95 | $10.53 | $10.76 | $10.73 | 27,258,650 |
| 2019-07-25 | $10.93 | $11.05 | $10.81 | $10.86 | $10.83 | 22,806,500 |
| 2019-07-24 | $10.89 | $11.13 | $10.80 | $10.93 | $10.90 | 32,146,340 |
| 2019-07-23 | $10.69 | $10.95 | $10.01 | $10.93 | $10.90 | 43,470,140 |
| 2019-07-22 | $12.19 | $12.19 | $10.87 | $10.87 | $10.84 | 61,711,170 |
| 2019-07-19 | $12.02 | $12.24 | $11.96 | $12.08 | $12.04 | 21,930,510 |
| 2019-07-18 | $12.34 | $12.34 | $12.00 | $12.02 | $11.98 | 23,409,440 |
| 2019-07-17 | $12.32 | $12.78 | $12.13 | $12.47 | $12.43 | 34,650,220 |
| 2019-07-16 | $12.30 | $12.43 | $12.26 | $12.31 | $12.27 | 18,398,320 |
| 2019-07-15 | $12.17 | $12.44 | $11.93 | $12.30 | $12.26 | 23,272,980 |
| 2019-07-12 | $11.95 | $12.28 | $11.86 | $12.19 | $12.15 | 25,493,220 |
| 2019-07-11 | $12.27 | $12.47 | $11.80 | $11.96 | $11.92 | 30,634,970 |
| 2019-07-10 | $12.67 | $12.77 | $12.12 | $12.21 | $12.17 | 31,082,810 |
| 2019-07-09 | $13.02 | $13.12 | $12.49 | $12.70 | $12.66 | 46,059,020 |
| 2019-07-08 | $13.31 | $13.89 | $13.15 | $13.32 | $13.28 | 52,705,440 |
| 2019-07-05 | $13.25 | $13.57 | $13.06 | $13.40 | $13.36 | 26,037,200 |
| 2019-07-04 | $13.39 | $13.58 | $13.21 | $13.25 | $13.21 | 24,739,500 |
| 2019-07-03 | $13.48 | $13.69 | $13.36 | $13.38 | $13.34 | 33,152,010 |
| 2019-07-02 | $13.67 | $13.70 | $13.27 | $13.37 | $13.33 | 32,106,290 |
| 2019-07-01 | $13.62 | $13.76 | $13.46 | $13.61 | $13.57 | 34,235,070 |
| 2019-06-28 | $13.55 | $13.67 | $13.25 | $13.28 | $13.24 | 36,313,330 |
| 2019-06-27 | $13.78 | $13.96 | $13.60 | $13.61 | $13.57 | 36,258,280 |
| 2019-06-26 | $13.88 | $14.05 | $13.73 | $13.77 | $13.73 | 33,044,870 |
| 2019-06-25 | $13.80 | $14.56 | $13.38 | $14.16 | $14.12 | 61,185,420 |
| 2019-06-24 | $13.95 | $14.10 | $13.67 | $13.79 | $13.75 | 40,912,950 |
| 2019-06-21 | $13.89 | $14.39 | $13.74 | $14.02 | $13.98 | 74,897,640 |
| 2019-06-20 | $13.40 | $13.95 | $13.30 | $13.72 | $13.68 | 51,717,530 |
| 2019-06-19 | $13.87 | $14.00 | $13.52 | $13.56 | $13.52 | 49,835,070 |
| 2019-06-18 | $13.37 | $13.52 | $13.06 | $13.29 | $13.25 | 22,905,050 |
| 2019-06-17 | $13.39 | $13.59 | $13.15 | $13.29 | $13.25 | 29,234,860 |
| 2019-06-14 | $14.09 | $14.09 | $13.15 | $13.35 | $13.31 | 68,125,870 |
| 2019-06-13 | $14.32 | $14.74 | $13.91 | $14.09 | $14.05 | 78,634,120 |
| 2019-06-12 | $14.10 | $14.49 | $13.97 | $14.36 | $14.32 | 92,119,640 |
| 2019-06-11 | $13.01 | $14.23 | $12.86 | $14.23 | $14.19 | 96,386,970 |
| 2019-06-10 | $12.71 | $13.28 | $12.51 | $12.94 | $12.90 | 37,518,830 |
| 2019-06-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.63 | 0 |
| 2019-06-06 | $13.58 | $13.70 | $12.50 | $12.67 | $12.63 | 54,889,060 |
| 2019-06-05 | $13.93 | $14.00 | $13.14 | $13.58 | $13.54 | 52,852,260 |
| 2019-06-04 | $14.20 | $14.20 | $13.59 | $13.67 | $13.63 | 55,281,170 |
| 2019-06-03 | $14.30 | $14.80 | $14.16 | $14.31 | $14.27 | 59,324,970 |
| 2019-05-31 | $14.60 | $14.67 | $14.20 | $14.27 | $14.23 | 58,624,460 |
| 2019-05-30 | $14.01 | $14.87 | $14.01 | $14.57 | $14.53 | 71,145,320 |
| 2019-05-29 | $14.84 | $15.00 | $14.51 | $14.67 | $14.63 | 89,918,580 |
| 2019-05-28 | $15.19 | $15.56 | $14.51 | $14.56 | $14.52 | 137,434,730 |
| 2019-05-27 | $13.64 | $14.64 | $13.57 | $14.40 | $14.36 | 85,759,480 |
| 2019-05-24 | $14.90 | $15.13 | $13.92 | $13.95 | $13.91 | 122,226,370 |
| 2019-05-23 | $13.21 | $14.65 | $12.92 | $14.65 | $14.61 | 80,249,690 |
| 2019-05-22 | $13.50 | $13.74 | $13.16 | $13.32 | $13.28 | 63,734,190 |
| 2019-05-21 | $12.65 | $13.90 | $12.64 | $13.74 | $13.70 | 84,403,590 |
| 2019-05-20 | $12.87 | $12.98 | $12.02 | $12.76 | $12.72 | 46,002,460 |
| 2019-05-17 | $13.70 | $13.84 | $12.72 | $12.88 | $12.84 | 66,430,820 |
| 2019-05-16 | $13.89 | $14.20 | $13.41 | $13.70 | $13.66 | 72,713,260 |
| 2019-05-15 | $14.10 | $14.28 | $13.55 | $14.02 | $13.96 | 75,822,370 |
| 2019-05-14 | $13.18 | $14.65 | $13.08 | $13.77 | $13.71 | 99,702,880 |
| 2019-05-13 | $12.88 | $13.78 | $12.82 | $13.48 | $13.42 | 79,634,910 |
| 2019-05-10 | $12.83 | $13.26 | $12.05 | $13.22 | $13.16 | 82,074,330 |
| 2019-05-09 | $12.38 | $12.96 | $12.30 | $12.43 | $12.37 | 45,582,130 |
| 2019-05-08 | $12.26 | $13.23 | $12.11 | $12.70 | $12.64 | 63,512,480 |
| 2019-05-07 | $12.61 | $12.98 | $12.02 | $12.80 | $12.74 | 62,254,920 |
| 2019-05-06 | $13.00 | $13.41 | $12.48 | $12.48 | $12.42 | 65,253,530 |
| 2019-05-03 | $13.87 | $13.87 | $13.87 | $13.87 | $13.81 | 0 |
| 2019-05-02 | $13.87 | $13.87 | $13.87 | $13.87 | $13.81 | 0 |
| 2019-05-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.81 | 0 |
| 2019-04-30 | $13.40 | $14.29 | $13.36 | $13.87 | $13.81 | 76,676,530 |
| 2019-04-29 | $13.99 | $14.28 | $13.20 | $13.28 | $13.22 | 81,144,460 |
| 2019-04-26 | $14.73 | $14.85 | $13.90 | $13.99 | $13.93 | 106,819,610 |
| 2019-04-25 | $15.70 | $16.80 | $15.15 | $15.20 | $15.13 | 137,412,720 |
| 2019-04-24 | $17.75 | $18.00 | $15.82 | $16.18 | $16.11 | 194,991,640 |
| 2019-04-23 | $16.46 | $17.58 | $16.23 | $17.58 | $17.50 | 212,633,830 |
| 2019-04-22 | $14.73 | $15.98 | $14.53 | $15.98 | $15.91 | 188,273,490 |
| 2019-04-19 | $14.41 | $14.75 | $14.10 | $14.53 | $14.46 | 58,951,440 |
| 2019-04-18 | $14.45 | $14.58 | $14.05 | $14.35 | $14.29 | 62,999,020 |
| 2019-04-17 | $14.31 | $15.04 | $14.17 | $14.74 | $14.67 | 90,568,650 |
| 2019-04-16 | $13.88 | $14.36 | $13.50 | $14.30 | $14.24 | 63,322,970 |
| 2019-04-15 | $14.69 | $14.92 | $14.15 | $14.20 | $14.14 | 61,496,100 |
| 2019-04-12 | $14.62 | $14.97 | $14.47 | $14.65 | $14.58 | 70,717,980 |
| 2019-04-11 | $14.34 | $14.76 | $14.22 | $14.24 | $14.18 | 52,103,850 |
| 2019-04-10 | $14.60 | $14.72 | $14.20 | $14.41 | $14.35 | 66,704,000 |
| 2019-04-09 | $14.24 | $15.14 | $14.03 | $14.97 | $14.90 | 97,925,780 |
| 2019-04-08 | $15.07 | $15.22 | $14.06 | $14.44 | $14.38 | 94,184,590 |
| 2019-04-05 | $15.07 | $15.07 | $15.07 | $15.07 | $15.00 | 0 |
| 2019-04-04 | $15.30 | $15.60 | $15.00 | $15.07 | $15.00 | 90,493,470 |
| 2019-04-03 | $15.40 | $15.95 | $15.26 | $15.44 | $15.37 | 94,536,170 |
| 2019-04-02 | $15.24 | $16.60 | $14.89 | $15.90 | $15.83 | 173,383,250 |
| 2019-04-01 | $14.45 | $15.35 | $14.45 | $15.23 | $15.16 | 122,692,810 |
| 2019-03-29 | $14.05 | $14.56 | $13.54 | $14.37 | $14.31 | 105,327,730 |
| 2019-03-28 | $14.29 | $14.68 | $13.85 | $13.93 | $13.87 | 85,880,760 |
| 2019-03-27 | $14.61 | $14.88 | $13.83 | $14.59 | $14.52 | 102,277,280 |
| 2019-03-26 | $15.44 | $15.58 | $14.29 | $14.43 | $14.37 | 124,908,870 |
| 2019-03-25 | $16.11 | $16.58 | $15.21 | $15.48 | $15.41 | 148,687,160 |
| 2019-03-22 | $16.31 | $17.30 | $16.28 | $16.90 | $16.82 | 150,317,500 |
| 2019-03-21 | $16.35 | $17.60 | $16.00 | $16.62 | $16.55 | 201,067,180 |
| 2019-03-20 | $16.08 | $16.78 | $15.61 | $16.24 | $16.17 | 139,016,090 |
| 2019-03-19 | $16.03 | $17.30 | $15.88 | $16.12 | $16.05 | 155,984,840 |
| 2019-03-18 | $16.68 | $18.35 | $15.55 | $17.01 | $16.93 | 229,068,590 |
| 2019-03-15 | $17.31 | $19.95 | $17.00 | $17.28 | $17.20 | 234,914,170 |
| 2019-03-14 | $18.35 | $19.43 | $18.23 | $18.23 | $18.15 | 106,401,400 |
| 2019-03-13 | $19.58 | $20.27 | $18.33 | $20.26 | $20.17 | 261,926,160 |
| 2019-03-12 | $16.86 | $18.43 | $16.10 | $18.43 | $18.35 | 224,633,460 |
| 2019-03-11 | $15.02 | $17.10 | $14.10 | $16.75 | $16.67 | 222,727,040 |
| 2019-03-08 | $15.57 | $17.19 | $15.57 | $15.57 | $15.50 | 204,746,180 |
| 2019-03-07 | $15.50 | $17.30 | $15.33 | $17.30 | $17.22 | 216,409,740 |
| 2019-03-06 | $15.73 | $15.73 | $14.46 | $15.73 | $15.66 | 234,812,650 |
| 2019-03-05 | $13.20 | $14.30 | $13.01 | $14.30 | $14.24 | 116,064,780 |
| 2019-03-04 | $12.34 | $13.00 | $11.88 | $13.00 | $12.94 | 245,414,710 |
| 2019-03-01 | $10.77 | $12.27 | $10.45 | $11.82 | $11.77 | 244,906,480 |
| 2019-02-28 | $13.00 | $14.06 | $11.50 | $11.50 | $11.45 | 340,244,990 |
| 2019-02-27 | $12.00 | $12.78 | $11.80 | $12.78 | $12.72 | 190,269,450 |
| 2019-02-26 | $11.62 | $11.62 | $11.26 | $11.62 | $11.57 | 88,176,780 |
| 2019-02-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.51 | 3,099,910 |
| 2019-02-22 | $8.59 | $9.60 | $8.55 | $9.60 | $9.56 | 142,627,080 |
| 2019-02-21 | $8.17 | $8.99 | $8.12 | $8.73 | $8.69 | 218,668,110 |
| 2019-02-20 | $8.20 | $8.30 | $8.00 | $8.17 | $8.13 | 107,743,020 |
| 2019-02-19 | $7.90 | $8.37 | $7.75 | $8.33 | $8.29 | 166,773,220 |
| 2019-02-18 | $7.68 | $8.06 | $7.51 | $7.95 | $7.91 | 128,658,070 |
| 2019-02-15 | $7.31 | $7.78 | $7.28 | $7.53 | $7.50 | 119,261,040 |
| 2019-02-14 | $7.13 | $7.75 | $7.11 | $7.46 | $7.43 | 140,753,490 |
| 2019-02-13 | $7.03 | $7.25 | $6.89 | $7.06 | $7.03 | 98,839,670 |
| 2019-02-12 | $6.82 | $7.01 | $6.80 | $7.00 | $6.97 | 83,499,280 |
| 2019-02-11 | $6.55 | $6.94 | $6.47 | $6.88 | $6.85 | 75,080,140 |
| 2019-02-08 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2019-02-07 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2019-02-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2019-02-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2019-02-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.46 | 0 |
| 2019-02-01 | $6.44 | $6.53 | $6.23 | $6.49 | $6.46 | 69,528,590 |
| 2019-01-31 | $7.13 | $7.25 | $6.38 | $6.38 | $6.35 | 118,345,970 |
| 2019-01-30 | $7.37 | $7.43 | $6.96 | $7.09 | $7.06 | 84,973,490 |
| 2019-01-29 | $7.81 | $8.05 | $7.15 | $7.33 | $7.30 | 109,607,550 |
| 2019-01-28 | $7.79 | $8.15 | $7.55 | $7.94 | $7.90 | 115,523,900 |
| 2019-01-25 | $8.05 | $8.16 | $7.61 | $7.75 | $7.72 | 123,622,350 |
| 2019-01-24 | $8.60 | $8.60 | $8.21 | $8.26 | $8.22 | 150,238,640 |
| 2019-01-23 | $8.12 | $8.75 | $8.00 | $8.65 | $8.61 | 184,407,460 |
| 2019-01-22 | $7.79 | $8.56 | $7.74 | $8.07 | $8.03 | 186,369,780 |
| 2019-01-21 | $7.52 | $7.96 | $7.33 | $7.81 | $7.78 | 135,166,450 |
| 2019-01-18 | $7.88 | $7.88 | $7.43 | $7.55 | $7.52 | 153,927,340 |
| 2019-01-17 | $7.12 | $7.89 | $7.09 | $7.89 | $7.85 | 204,980,650 |
| 2019-01-16 | $7.13 | $7.49 | $6.96 | $7.17 | $7.14 | 117,488,560 |
| 2019-01-15 | $7.11 | $7.15 | $6.80 | $7.10 | $7.07 | 99,973,390 |
| 2019-01-14 | $7.19 | $7.51 | $7.15 | $7.26 | $7.23 | 100,638,850 |
| 2019-01-11 | $7.21 | $7.39 | $7.13 | $7.19 | $7.16 | 84,129,030 |
| 2019-01-10 | $7.55 | $7.72 | $7.20 | $7.30 | $7.27 | 132,455,060 |
| 2019-01-09 | $7.25 | $7.77 | $7.06 | $7.68 | $7.65 | 175,260,260 |
| 2019-01-08 | $7.07 | $7.35 | $7.04 | $7.20 | $7.17 | 121,498,400 |
| 2019-01-07 | $7.15 | $7.19 | $7.02 | $7.07 | $7.04 | 106,870,860 |
| 2019-01-04 | $6.86 | $7.24 | $6.81 | $7.08 | $7.05 | 117,497,770 |
| 2019-01-03 | $7.82 | $7.88 | $7.07 | $7.07 | $7.04 | 176,800,130 |
| 2019-01-02 | $7.77 | $8.09 | $7.50 | $7.85 | $7.81 | 133,431,340 |
| 2019-01-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.68 | 0 |
| 2018-12-31 | $7.71 | $7.71 | $7.71 | $7.71 | $7.68 | 0 |
| 2018-12-28 | $7.83 | $8.13 | $7.64 | $7.71 | $7.68 | 144,049,160 |
| 2018-12-27 | $7.93 | $8.48 | $7.81 | $7.82 | $7.78 | 221,606,430 |
| 2018-12-26 | $7.50 | $8.34 | $7.39 | $8.10 | $8.06 | 208,311,380 |
| 2018-12-25 | $7.10 | $7.88 | $7.03 | $7.58 | $7.55 | 185,046,300 |
| 2018-12-24 | $7.17 | $7.32 | $6.97 | $7.18 | $7.15 | 99,925,560 |
| 2018-12-21 | $7.08 | $7.34 | $6.96 | $7.29 | $7.26 | 118,556,090 |
| 2018-12-20 | $6.83 | $7.46 | $6.78 | $7.19 | $7.16 | 167,242,620 |
| 2018-12-19 | $6.80 | $7.14 | $6.64 | $6.93 | $6.90 | 123,602,950 |
| 2018-12-18 | $6.70 | $6.86 | $6.54 | $6.82 | $6.79 | 91,786,460 |
| 2018-12-17 | $6.64 | $6.94 | $6.58 | $6.80 | $6.77 | 113,745,160 |
| 2018-12-14 | $7.17 | $7.27 | $6.50 | $6.62 | $6.59 | 156,242,800 |
| 2018-12-13 | $7.26 | $7.38 | $7.12 | $7.22 | $7.19 | 104,806,920 |
| 2018-12-12 | $6.94 | $7.56 | $6.83 | $7.34 | $7.31 | 156,516,540 |
| 2018-12-11 | $6.91 | $7.03 | $6.79 | $6.93 | $6.90 | 71,377,610 |
| 2018-12-10 | $6.83 | $7.08 | $6.75 | $6.94 | $6.91 | 98,057,100 |
| 2018-12-07 | $7.11 | $7.12 | $6.72 | $6.78 | $6.75 | 112,472,350 |
| 2018-12-06 | $7.07 | $7.34 | $6.92 | $7.01 | $6.98 | 186,927,050 |
| 2018-12-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.58 | 11,656,000 |
| 2018-12-04 | $8.07 | $8.66 | $8.02 | $8.45 | $8.41 | 191,788,190 |
| 2018-12-03 | $8.30 | $8.53 | $8.13 | $8.26 | $8.22 | 145,280,100 |
| 2018-11-30 | $8.38 | $8.47 | $7.97 | $8.14 | $8.10 | 123,508,820 |
| 2018-11-29 | $8.47 | $8.69 | $8.20 | $8.33 | $8.29 | 147,384,040 |
| 2018-11-28 | $8.82 | $8.97 | $8.20 | $8.55 | $8.51 | 178,069,500 |
| 2018-11-27 | $9.21 | $9.24 | $8.59 | $8.92 | $8.88 | 193,081,740 |
| 2018-11-26 | $9.20 | $9.43 | $9.20 | $9.20 | $9.16 | 194,523,180 |
| 2018-11-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.17 | 12,495,800 |
| 2018-11-22 | $11.11 | $11.36 | $10.71 | $11.36 | $11.31 | 208,452,750 |
| 2018-11-21 | $11.05 | $11.35 | $10.60 | $11.26 | $11.21 | 281,657,750 |
| 2018-11-20 | $10.53 | $11.09 | $10.37 | $11.09 | $11.04 | 344,558,300 |
| 2018-11-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.03 | 15,405,990 |
| 2018-11-16 | $9.16 | $9.16 | $9.16 | $9.16 | $9.12 | 50,959,640 |
| 2018-11-15 | $8.33 | $8.33 | $8.33 | $8.33 | $8.29 | 14,257,440 |
| 2018-11-14 | $7.57 | $7.57 | $7.57 | $7.57 | $7.54 | 3,389,140 |
| 2018-11-13 | $6.88 | $6.88 | $6.88 | $6.88 | $6.85 | 2,750,340 |
| 2018-11-12 | $6.25 | $6.25 | $6.25 | $6.25 | $6.22 | 1,704,330 |
| 2018-11-09 | $5.68 | $5.68 | $5.68 | $5.68 | $5.65 | 3,650,630 |
| 2018-11-08 | $5.16 | $5.16 | $5.16 | $5.16 | $5.14 | 7,211,380 |
| 2018-11-07 | $4.69 | $4.69 | $4.69 | $4.69 | $4.67 | 5,327,850 |
| 2018-11-06 | $4.26 | $4.26 | $4.26 | $4.26 | $4.24 | 6,970,230 |
| 2018-11-05 | $3.54 | $3.87 | $3.50 | $3.87 | $3.85 | 35,047,470 |
| 2018-11-02 | $3.47 | $3.55 | $3.42 | $3.52 | $3.50 | 18,683,220 |
| 2018-11-01 | $3.38 | $3.50 | $3.38 | $3.43 | $3.41 | 14,359,330 |
| 2018-10-31 | $3.37 | $3.43 | $3.35 | $3.38 | $3.36 | 9,465,840 |
| 2018-10-30 | $3.25 | $3.44 | $3.25 | $3.37 | $3.35 | 9,665,980 |
| 2018-10-29 | $3.41 | $3.43 | $3.31 | $3.32 | $3.31 | 10,470,220 |
| 2018-10-26 | $3.37 | $3.55 | $3.35 | $3.44 | $3.42 | 17,540,780 |
| 2018-10-25 | $3.20 | $3.60 | $3.18 | $3.38 | $3.36 | 19,738,440 |
| 2018-10-24 | $3.28 | $3.34 | $3.24 | $3.32 | $3.31 | 8,998,570 |
| 2018-10-23 | $3.32 | $3.41 | $3.27 | $3.31 | $3.30 | 13,330,830 |
| 2018-10-22 | $3.17 | $3.39 | $3.17 | $3.35 | $3.33 | 14,773,560 |
| 2018-10-19 | $3.05 | $3.19 | $3.01 | $3.18 | $3.17 | 9,643,350 |
| 2018-10-18 | $3.17 | $3.18 | $3.06 | $3.10 | $3.09 | 8,826,000 |
| 2018-10-17 | $3.17 | $3.21 | $3.11 | $3.17 | $3.16 | 8,684,510 |
| 2018-10-16 | $3.27 | $3.30 | $3.08 | $3.13 | $3.12 | 10,020,980 |
| 2018-10-15 | $3.37 | $3.37 | $3.24 | $3.26 | $3.25 | 9,050,340 |
| 2018-10-12 | $3.45 | $3.50 | $3.18 | $3.36 | $3.34 | 17,502,020 |
| 2018-10-11 | $3.82 | $3.83 | $3.53 | $3.53 | $3.51 | 15,819,000 |
| 2018-10-10 | $3.95 | $3.96 | $3.89 | $3.92 | $3.90 | 4,855,570 |
| 2018-10-09 | $3.92 | $3.98 | $3.90 | $3.93 | $3.91 | 4,858,270 |
| 2018-10-08 | $3.97 | $4.02 | $3.90 | $3.90 | $3.88 | 8,552,500 |
| 2018-10-05 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2018-10-04 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2018-10-03 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2018-10-02 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2018-10-01 | $4.02 | $4.02 | $4.02 | $4.02 | $4.00 | 0 |
| 2018-09-28 | $4.01 | $4.03 | $3.98 | $4.02 | $4.00 | 5,060,800 |
| 2018-09-27 | $4.09 | $4.11 | $3.96 | $3.97 | $3.95 | 11,666,880 |
| 2018-09-26 | $4.11 | $4.15 | $4.07 | $4.09 | $4.07 | 10,941,250 |
| 2018-09-25 | $4.07 | $4.16 | $4.02 | $4.14 | $4.12 | 10,154,260 |
| 2018-09-24 | $4.12 | $4.12 | $4.12 | $4.12 | $4.10 | 0 |
| 2018-09-21 | $4.26 | $4.35 | $4.10 | $4.12 | $4.10 | 17,110,810 |
| 2018-09-20 | $4.05 | $4.10 | $4.04 | $4.06 | $4.04 | 9,047,520 |
| 2018-09-19 | $4.03 | $4.13 | $4.00 | $4.08 | $4.06 | 14,598,510 |
| 2018-09-18 | $3.92 | $4.03 | $3.92 | $4.03 | $4.01 | 7,299,670 |
| 2018-09-17 | $4.03 | $4.05 | $3.96 | $3.97 | $3.95 | 5,877,630 |
| 2018-09-14 | $4.05 | $4.09 | $4.01 | $4.02 | $4.00 | 7,144,800 |
| 2018-09-13 | $4.00 | $4.06 | $4.00 | $4.05 | $4.03 | 7,252,310 |
| 2018-09-12 | $3.96 | $4.02 | $3.95 | $3.99 | $3.97 | 4,589,550 |
| 2018-09-11 | $3.99 | $3.99 | $3.92 | $3.97 | $3.95 | 5,134,800 |
| 2018-09-10 | $4.02 | $4.07 | $3.95 | $3.97 | $3.95 | 6,954,100 |
| 2018-09-07 | $4.01 | $4.08 | $3.98 | $4.01 | $3.99 | 7,038,410 |
| 2018-09-06 | $4.04 | $4.07 | $3.99 | $4.00 | $3.98 | 6,888,300 |
| 2018-09-05 | $4.03 | $4.10 | $4.02 | $4.04 | $4.02 | 9,251,000 |
| 2018-09-04 | $4.00 | $4.14 | $3.99 | $4.07 | $4.05 | 12,504,570 |
| 2018-09-03 | $4.08 | $4.10 | $3.90 | $4.00 | $3.98 | 16,169,830 |
| 2018-08-31 | $4.16 | $4.21 | $4.03 | $4.07 | $4.05 | 18,942,310 |
| 2018-08-30 | $4.24 | $4.28 | $4.16 | $4.18 | $4.16 | 17,151,210 |
| 2018-08-29 | $4.62 | $4.62 | $4.21 | $4.24 | $4.22 | 52,170,510 |
| 2018-08-28 | $4.66 | $4.73 | $4.63 | $4.67 | $4.65 | 9,583,460 |
| 2018-08-27 | $4.58 | $4.84 | $4.52 | $4.69 | $4.67 | 15,236,850 |
| 2018-08-24 | $4.66 | $4.68 | $4.56 | $4.56 | $4.54 | 14,152,570 |
| 2018-08-23 | $4.83 | $4.83 | $4.68 | $4.71 | $4.69 | 21,397,980 |
| 2018-08-22 | $4.89 | $5.02 | $4.71 | $4.84 | $4.82 | 32,509,800 |
| 2018-08-21 | $5.04 | $5.30 | $4.97 | $5.05 | $5.03 | 53,196,300 |
| 2018-08-20 | $5.04 | $5.04 | $5.04 | $5.04 | $5.02 | 16,907,500 |
| 2018-08-17 | $4.75 | $4.81 | $4.57 | $4.58 | $4.56 | 13,663,790 |
| 2018-08-16 | $4.55 | $4.95 | $4.51 | $4.78 | $4.76 | 26,776,540 |
| 2018-08-15 | $4.52 | $4.66 | $4.45 | $4.63 | $4.61 | 10,335,550 |
| 2018-08-14 | $4.54 | $4.58 | $4.49 | $4.53 | $4.51 | 4,580,140 |
| 2018-08-13 | $4.49 | $4.55 | $4.41 | $4.54 | $4.52 | 9,268,760 |
| 2018-08-10 | $4.45 | $4.88 | $4.44 | $4.63 | $4.61 | 16,569,530 |
| 2018-08-09 | $4.32 | $4.45 | $4.31 | $4.44 | $4.42 | 6,040,160 |
| 2018-08-08 | $4.42 | $4.43 | $4.33 | $4.36 | $4.34 | 5,198,900 |
| 2018-08-07 | $4.24 | $4.47 | $4.21 | $4.43 | $4.41 | 7,622,010 |
| 2018-08-06 | $4.33 | $4.44 | $4.16 | $4.24 | $4.22 | 7,071,240 |
| 2018-08-03 | $4.47 | $4.56 | $4.39 | $4.39 | $4.37 | 6,271,320 |
| 2018-08-02 | $4.62 | $4.63 | $4.31 | $4.44 | $4.42 | 10,405,140 |
| 2018-08-01 | $4.81 | $4.98 | $4.70 | $4.71 | $4.69 | 10,581,200 |
| 2018-07-31 | $4.79 | $4.90 | $4.73 | $4.83 | $4.81 | 8,503,770 |
| 2018-07-30 | $4.98 | $4.98 | $4.79 | $4.83 | $4.81 | 15,918,880 |
| 2018-07-27 | $4.76 | $5.18 | $4.71 | $4.99 | $4.97 | 25,483,260 |
| 2018-07-26 | $4.68 | $4.95 | $4.62 | $4.82 | $4.80 | 19,380,840 |
| 2018-07-25 | $4.63 | $4.71 | $4.59 | $4.67 | $4.65 | 10,007,840 |
| 2018-07-24 | $4.49 | $4.67 | $4.49 | $4.63 | $4.61 | 11,607,570 |
| 2018-07-23 | $4.48 | $4.54 | $4.42 | $4.52 | $4.50 | 4,543,310 |
| 2018-07-20 | $4.47 | $4.51 | $4.41 | $4.50 | $4.48 | 6,702,110 |
| 2018-07-19 | $4.59 | $4.60 | $4.47 | $4.50 | $4.48 | 4,284,610 |
| 2018-07-18 | $4.55 | $4.63 | $4.53 | $4.59 | $4.57 | 7,356,100 |
| 2018-07-17 | $4.55 | $4.56 | $4.46 | $4.55 | $4.53 | 4,551,660 |
| 2018-07-16 | $4.55 | $4.58 | $4.50 | $4.52 | $4.50 | 3,792,600 |
| 2018-07-13 | $4.59 | $4.65 | $4.51 | $4.54 | $4.52 | 7,231,400 |
| 2018-07-12 | $4.26 | $4.65 | $4.25 | $4.59 | $4.57 | 13,339,780 |
| 2018-07-11 | $4.41 | $4.45 | $4.19 | $4.31 | $4.29 | 5,636,300 |
| 2018-07-10 | $4.40 | $4.48 | $4.40 | $4.46 | $4.44 | 4,889,820 |
| 2018-07-09 | $4.37 | $4.45 | $4.28 | $4.42 | $4.40 | 4,915,300 |
| 2018-07-06 | $4.51 | $4.57 | $4.04 | $4.37 | $4.35 | 10,430,530 |
| 2018-07-05 | $4.65 | $4.72 | $4.48 | $4.49 | $4.47 | 6,108,240 |
| 2018-07-04 | $4.70 | $4.78 | $4.63 | $4.68 | $4.66 | 7,354,890 |
| 2018-07-03 | $4.69 | $4.75 | $4.56 | $4.74 | $4.72 | 6,303,270 |
| 2018-07-02 | $4.75 | $4.80 | $4.60 | $4.67 | $4.65 | 5,465,400 |
| 2018-06-29 | $4.62 | $4.78 | $4.62 | $4.74 | $4.72 | 6,147,310 |
| 2018-06-28 | $4.65 | $4.74 | $4.61 | $4.62 | $4.60 | 4,147,180 |
| 2018-06-27 | $4.76 | $4.79 | $4.65 | $4.68 | $4.66 | 4,581,600 |
| 2018-06-26 | $4.65 | $4.76 | $4.61 | $4.75 | $4.73 | 6,376,550 |
| 2018-06-25 | $4.78 | $4.93 | $4.68 | $4.74 | $4.72 | 7,887,720 |
| 2018-06-22 | $4.53 | $4.70 | $4.53 | $4.67 | $4.65 | 6,074,620 |
| 2018-06-21 | $4.85 | $4.85 | $4.58 | $4.60 | $4.58 | 8,836,670 |
| 2018-06-20 | $4.56 | $4.95 | $4.56 | $4.76 | $4.74 | 12,471,690 |
| 2018-06-19 | $4.93 | $5.06 | $4.64 | $4.64 | $4.62 | 15,084,070 |
| 2018-06-18 | $5.15 | $5.15 | $5.15 | $5.15 | $5.13 | 0 |
| 2018-06-15 | $5.56 | $5.56 | $5.01 | $5.15 | $5.13 | 21,035,370 |
| 2018-06-14 | $4.89 | $5.42 | $4.85 | $5.42 | $5.40 | 13,731,320 |
| 2018-06-13 | $5.17 | $5.21 | $4.92 | $4.93 | $4.91 | 8,262,500 |
| 2018-06-12 | $5.22 | $5.22 | $5.15 | $5.21 | $5.19 | 4,271,630 |
| 2018-06-11 | $5.23 | $5.28 | $5.13 | $5.19 | $5.17 | 4,996,540 |
| 2018-06-08 | $5.46 | $5.49 | $5.09 | $5.24 | $5.22 | 10,649,290 |
| 2018-06-07 | $5.49 | $5.65 | $5.47 | $5.51 | $5.49 | 7,984,530 |
| 2018-06-06 | $5.53 | $5.54 | $5.46 | $5.49 | $5.47 | 5,313,600 |
| 2018-06-05 | $5.51 | $5.55 | $5.40 | $5.55 | $5.53 | 7,918,940 |
| 2018-06-04 | $5.70 | $5.70 | $5.46 | $5.48 | $5.46 | 7,443,500 |
| 2018-06-01 | $5.69 | $5.74 | $5.60 | $5.69 | $5.65 | 5,113,000 |
| 2018-05-31 | $5.75 | $5.77 | $5.65 | $5.69 | $5.65 | 5,111,620 |
| 2018-05-30 | $6.00 | $6.00 | $5.63 | $5.66 | $5.62 | 11,003,540 |
| 2018-05-29 | $6.07 | $6.14 | $6.06 | $6.07 | $6.03 | 3,679,200 |
| 2018-05-28 | $6.13 | $6.17 | $6.07 | $6.07 | $6.03 | 4,511,100 |
| 2018-05-25 | $6.16 | $6.21 | $6.12 | $6.13 | $6.09 | 4,352,370 |
| 2018-05-24 | $6.17 | $6.22 | $6.16 | $6.16 | $6.12 | 4,916,310 |
| 2018-05-23 | $6.31 | $6.32 | $6.18 | $6.19 | $6.15 | 6,757,000 |
| 2018-05-22 | $6.35 | $6.35 | $6.28 | $6.32 | $6.28 | 8,283,340 |
| 2018-05-21 | $6.28 | $6.56 | $6.24 | $6.40 | $6.36 | 15,846,450 |
| 2018-05-18 | $6.26 | $6.26 | $6.17 | $6.24 | $6.20 | 3,980,910 |
| 2018-05-17 | $6.28 | $6.31 | $6.21 | $6.22 | $6.18 | 4,221,200 |
| 2018-05-16 | $6.24 | $6.27 | $6.20 | $6.22 | $6.18 | 4,450,730 |
| 2018-05-15 | $6.25 | $6.27 | $6.15 | $6.26 | $6.22 | 6,887,820 |
| 2018-05-14 | $6.27 | $6.31 | $6.25 | $6.26 | $6.22 | 4,974,960 |
| 2018-05-11 | $6.36 | $6.36 | $6.25 | $6.27 | $6.23 | 5,990,600 |
| 2018-05-10 | $6.29 | $6.39 | $6.22 | $6.34 | $6.30 | 8,774,970 |
| 2018-05-09 | $6.33 | $6.33 | $6.24 | $6.28 | $6.24 | 6,055,220 |
| 2018-05-08 | $6.31 | $6.36 | $6.27 | $6.34 | $6.30 | 7,781,100 |
| 2018-05-07 | $6.28 | $6.33 | $6.21 | $6.31 | $6.27 | 6,575,030 |
| 2018-05-04 | $6.28 | $6.32 | $6.22 | $6.26 | $6.22 | 6,187,560 |
| 2018-05-03 | $6.20 | $6.30 | $6.19 | $6.30 | $6.26 | 7,463,500 |
| 2018-05-02 | $6.39 | $6.45 | $6.18 | $6.24 | $6.20 | 13,286,870 |
| 2018-05-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 0 |
| 2018-04-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.39 | 0 |
| 2018-04-27 | $6.42 | $6.56 | $6.33 | $6.43 | $6.39 | 23,274,300 |
| 2018-04-26 | $6.88 | $7.15 | $6.64 | $6.67 | $6.63 | 46,911,070 |
| 2018-04-25 | $6.39 | $6.52 | $6.32 | $6.50 | $6.46 | 11,549,480 |
| 2018-04-24 | $6.25 | $6.43 | $6.25 | $6.41 | $6.37 | 6,081,540 |
| 2018-04-23 | $6.22 | $6.28 | $6.14 | $6.25 | $6.21 | 4,194,970 |
| 2018-04-20 | $6.34 | $6.39 | $6.18 | $6.19 | $6.15 | 5,934,500 |
| 2018-04-19 | $6.35 | $6.44 | $6.33 | $6.37 | $6.33 | 5,248,740 |
| 2018-04-18 | $6.33 | $6.37 | $6.20 | $6.35 | $6.31 | 5,177,200 |
| 2018-04-17 | $6.44 | $6.48 | $6.22 | $6.23 | $6.19 | 7,001,960 |
| 2018-04-16 | $6.50 | $6.51 | $6.36 | $6.41 | $6.37 | 6,520,190 |
| 2018-04-13 | $6.51 | $6.61 | $6.49 | $6.54 | $6.50 | 4,728,700 |
| 2018-04-12 | $6.63 | $6.63 | $6.51 | $6.52 | $6.48 | 7,607,160 |
| 2018-04-11 | $6.61 | $6.76 | $6.59 | $6.64 | $6.60 | 10,567,840 |
| 2018-04-10 | $6.60 | $6.62 | $6.47 | $6.59 | $6.55 | 8,662,340 |
| 2018-04-09 | $6.40 | $6.66 | $6.37 | $6.58 | $6.54 | 9,624,010 |
| 2018-04-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.45 | 0 |
| 2018-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.45 | 0 |
| 2018-04-04 | $6.56 | $6.74 | $6.48 | $6.49 | $6.45 | 9,396,030 |
| 2018-04-03 | $6.65 | $6.65 | $6.49 | $6.53 | $6.49 | 9,664,750 |
| 2018-04-02 | $6.76 | $6.88 | $6.72 | $6.73 | $6.69 | 8,997,060 |
| 2018-03-30 | $6.70 | $6.83 | $6.66 | $6.77 | $6.73 | 10,867,400 |
| 2018-03-29 | $6.65 | $6.75 | $6.60 | $6.68 | $6.64 | 10,777,870 |
| 2018-03-28 | $6.49 | $6.63 | $6.46 | $6.57 | $6.53 | 7,010,000 |
| 2018-03-27 | $6.58 | $6.71 | $6.55 | $6.60 | $6.56 | 11,189,380 |
| 2018-03-26 | $6.34 | $6.50 | $6.10 | $6.49 | $6.45 | 11,691,860 |
| 2018-03-23 | $6.95 | $6.99 | $6.45 | $6.45 | $6.41 | 26,491,510 |
| 2018-03-22 | $7.17 | $7.29 | $7.02 | $7.17 | $7.12 | 23,278,540 |
| 2018-03-21 | $6.95 | $7.17 | $6.92 | $7.10 | $7.06 | 19,654,860 |
| 2018-03-20 | $6.92 | $7.09 | $6.88 | $6.95 | $6.91 | 11,345,640 |
| 2018-03-19 | $7.11 | $7.20 | $6.96 | $7.02 | $6.98 | 17,937,160 |
| 2018-03-16 | $6.96 | $7.45 | $6.96 | $7.18 | $7.13 | 30,619,850 |
| 2018-03-15 | $7.02 | $7.06 | $6.85 | $6.95 | $6.91 | 10,345,090 |
| 2018-03-14 | $7.08 | $7.16 | $7.01 | $7.04 | $7.00 | 9,789,200 |
| 2018-03-13 | $7.08 | $7.13 | $7.01 | $7.07 | $7.03 | 11,063,680 |
| 2018-03-12 | $7.01 | $7.20 | $6.96 | $7.08 | $7.04 | 15,024,160 |
| 2018-03-09 | $6.85 | $7.02 | $6.84 | $7.00 | $6.96 | 13,157,390 |
| 2018-03-08 | $6.94 | $7.01 | $6.81 | $6.85 | $6.81 | 11,409,060 |
| 2018-03-07 | $7.07 | $7.10 | $6.93 | $6.94 | $6.90 | 13,135,900 |
| 2018-03-06 | $7.09 | $7.26 | $6.98 | $7.09 | $7.05 | 19,648,030 |
| 2018-03-05 | $6.90 | $7.33 | $6.85 | $7.05 | $7.01 | 19,191,470 |
| 2018-03-02 | $6.75 | $7.05 | $6.69 | $6.94 | $6.90 | 18,595,500 |
| 2018-03-01 | $6.75 | $6.87 | $6.68 | $6.80 | $6.76 | 9,302,060 |
| 2018-02-28 | $6.72 | $6.88 | $6.61 | $6.80 | $6.76 | 11,364,370 |
| 2018-02-27 | $6.79 | $6.93 | $6.76 | $6.79 | $6.75 | 12,987,060 |
| 2018-02-26 | $6.70 | $6.93 | $6.64 | $6.83 | $6.79 | 17,595,050 |
| 2018-02-23 | $6.54 | $6.75 | $6.51 | $6.71 | $6.67 | 14,612,330 |
| 2018-02-22 | $6.41 | $6.58 | $6.41 | $6.56 | $6.52 | 9,321,440 |
| 2018-02-21 | $6.35 | $6.35 | $6.35 | $6.35 | $6.31 | 0 |
| 2018-02-20 | $6.35 | $6.35 | $6.35 | $6.35 | $6.31 | 0 |
| 2018-02-19 | $6.35 | $6.35 | $6.35 | $6.35 | $6.31 | 0 |
| 2018-02-16 | $6.35 | $6.35 | $6.35 | $6.35 | $6.31 | 0 |
| 2018-02-15 | $6.35 | $6.35 | $6.35 | $6.35 | $6.31 | 0 |
| 2018-02-14 | $6.25 | $6.36 | $6.24 | $6.35 | $6.31 | 5,106,770 |
| 2018-02-13 | $6.30 | $6.48 | $6.23 | $6.24 | $6.20 | 8,545,800 |
| 2018-02-12 | $6.21 | $6.31 | $6.21 | $6.26 | $6.22 | 5,190,100 |
| 2018-02-09 | $6.30 | $6.37 | $6.06 | $6.14 | $6.10 | 10,112,680 |
| 2018-02-08 | $6.35 | $6.53 | $6.33 | $6.47 | $6.43 | 6,364,100 |
| 2018-02-07 | $6.43 | $6.56 | $6.10 | $6.37 | $6.33 | 9,797,840 |
| 2018-02-06 | $6.70 | $6.76 | $6.30 | $6.32 | $6.28 | 13,134,920 |
| 2018-02-05 | $6.51 | $6.88 | $6.43 | $6.78 | $6.74 | 11,033,090 |
| 2018-02-02 | $6.42 | $6.69 | $6.42 | $6.62 | $6.58 | 9,903,330 |
| 2018-02-01 | $7.18 | $7.19 | $6.61 | $6.62 | $6.58 | 15,967,340 |
| 2018-01-31 | $7.16 | $7.27 | $7.09 | $7.15 | $7.11 | 10,336,600 |
| 2018-01-30 | $7.21 | $7.28 | $7.16 | $7.22 | $7.17 | 8,521,000 |
| 2018-01-29 | $7.53 | $7.58 | $7.18 | $7.20 | $7.15 | 22,474,580 |
| 2018-01-26 | $7.56 | $7.69 | $7.50 | $7.51 | $7.46 | 16,783,760 |
| 2018-01-25 | $7.57 | $7.75 | $7.43 | $7.62 | $7.57 | 21,825,070 |
| 2018-01-24 | $7.60 | $7.70 | $7.49 | $7.55 | $7.50 | 22,078,550 |
| 2018-01-23 | $7.85 | $7.86 | $7.63 | $7.69 | $7.64 | 24,728,870 |
| 2018-01-22 | $7.65 | $7.92 | $7.61 | $7.82 | $7.77 | 35,128,920 |
| 2018-01-19 | $7.52 | $7.75 | $7.51 | $7.59 | $7.54 | 23,918,840 |
| 2018-01-18 | $7.51 | $7.77 | $7.45 | $7.67 | $7.62 | 28,766,410 |
| 2018-01-17 | $7.49 | $8.12 | $7.30 | $7.58 | $7.53 | 46,626,800 |
| 2018-01-16 | $7.25 | $7.56 | $7.13 | $7.50 | $7.45 | 35,177,010 |
| 2018-01-15 | $7.43 | $7.52 | $7.17 | $7.25 | $7.20 | 43,757,070 |
| 2018-01-12 | $7.17 | $7.90 | $7.11 | $7.72 | $7.67 | 71,895,090 |
| 2018-01-11 | $7.10 | $7.22 | $7.08 | $7.18 | $7.13 | 11,126,990 |
| 2018-01-10 | $7.33 | $7.33 | $7.08 | $7.11 | $7.07 | 17,129,270 |
| 2018-01-09 | $7.39 | $7.48 | $7.30 | $7.32 | $7.27 | 14,374,030 |
| 2018-01-08 | $7.41 | $7.48 | $7.33 | $7.41 | $7.36 | 19,077,560 |
| 2018-01-05 | $7.52 | $7.69 | $7.33 | $7.50 | $7.45 | 34,361,610 |
| 2018-01-04 | $7.38 | $7.49 | $7.29 | $7.47 | $7.42 | 21,882,290 |
| 2018-01-03 | $7.22 | $7.47 | $7.20 | $7.43 | $7.38 | 26,775,470 |
| 2018-01-02 | $7.20 | $7.44 | $7.17 | $7.31 | $7.26 | 18,028,220 |
| 2018-01-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 0 |
| 2017-12-29 | $7.17 | $7.22 | $7.01 | $7.20 | $7.15 | 12,554,290 |
| 2017-12-28 | $7.37 | $7.37 | $7.15 | $7.17 | $7.12 | 17,495,750 |
| 2017-12-27 | $7.08 | $7.29 | $6.96 | $7.27 | $7.22 | 17,417,980 |
| 2017-12-26 | $7.21 | $7.28 | $6.91 | $7.14 | $7.10 | 18,268,310 |
| 2017-12-25 | $7.25 | $7.32 | $7.14 | $7.16 | $7.11 | 15,473,120 |
| 2017-12-22 | $7.42 | $7.50 | $7.23 | $7.29 | $7.24 | 27,224,980 |
| 2017-12-21 | $7.70 | $7.98 | $7.53 | $7.57 | $7.52 | 43,654,470 |
| 2017-12-20 | $7.44 | $7.67 | $7.37 | $7.42 | $7.37 | 36,753,400 |
| 2017-12-19 | $7.19 | $7.34 | $7.18 | $7.33 | $7.28 | 14,380,450 |
| 2017-12-18 | $7.30 | $7.31 | $7.11 | $7.19 | $7.14 | 15,782,630 |
| 2017-12-15 | $7.39 | $7.42 | $7.25 | $7.35 | $7.30 | 17,345,940 |
| 2017-12-14 | $7.29 | $7.44 | $7.18 | $7.43 | $7.38 | 26,276,930 |
| 2017-12-13 | $7.26 | $7.37 | $7.10 | $7.29 | $7.24 | 25,702,400 |
| 2017-12-12 | $7.48 | $7.48 | $7.17 | $7.21 | $7.16 | 46,096,390 |
| 2017-12-11 | $6.71 | $7.32 | $6.70 | $7.32 | $7.27 | 43,084,920 |
| 2017-12-08 | $6.63 | $6.69 | $6.56 | $6.65 | $6.61 | 11,982,920 |
| 2017-12-07 | $6.59 | $6.68 | $6.55 | $6.60 | $6.56 | 10,394,100 |
| 2017-12-06 | $6.54 | $6.63 | $6.42 | $6.59 | $6.55 | 11,468,460 |
| 2017-12-05 | $6.90 | $6.97 | $6.40 | $6.54 | $6.50 | 24,230,810 |
| 2017-12-04 | $7.10 | $7.13 | $6.98 | $7.00 | $6.96 | 12,290,160 |
| 2017-12-01 | $7.20 | $7.26 | $7.08 | $7.13 | $7.09 | 11,928,300 |
| 2017-11-30 | $7.28 | $7.28 | $7.07 | $7.10 | $7.06 | 15,920,280 |
| 2017-11-29 | $7.10 | $7.34 | $7.01 | $7.33 | $7.28 | 23,065,180 |
| 2017-11-28 | $7.14 | $7.14 | $7.01 | $7.13 | $7.09 | 11,098,240 |
| 2017-11-27 | $7.25 | $7.33 | $7.03 | $7.07 | $7.03 | 10,219,200 |
| 2017-11-24 | $7.25 | $7.44 | $7.15 | $7.28 | $7.23 | 11,080,860 |
| 2017-11-23 | $7.59 | $7.63 | $7.22 | $7.23 | $7.18 | 14,277,140 |
| 2017-11-22 | $7.55 | $7.85 | $7.40 | $7.65 | $7.60 | 18,540,900 |
| 2017-11-21 | $7.53 | $7.83 | $7.47 | $7.59 | $7.54 | 15,610,380 |
| 2017-11-20 | $7.50 | $7.60 | $7.21 | $7.52 | $7.47 | 14,094,870 |
| 2017-11-17 | $8.30 | $8.43 | $7.41 | $7.67 | $7.62 | 25,415,950 |
| 2017-11-16 | $8.26 | $8.38 | $8.20 | $8.21 | $8.16 | 11,318,550 |
| 2017-11-15 | $8.40 | $8.45 | $8.20 | $8.34 | $8.29 | 13,706,290 |
| 2017-11-14 | $8.45 | $8.51 | $8.30 | $8.34 | $8.29 | 15,091,150 |
| 2017-11-13 | $8.49 | $8.62 | $8.44 | $8.50 | $8.45 | 14,925,550 |
| 2017-11-10 | $8.51 | $8.70 | $8.44 | $8.49 | $8.44 | 23,577,830 |
| 2017-11-09 | $8.32 | $8.88 | $8.24 | $8.67 | $8.62 | 35,522,770 |
| 2017-11-08 | $8.29 | $8.43 | $8.23 | $8.34 | $8.29 | 15,692,480 |
| 2017-11-07 | $8.34 | $8.37 | $8.25 | $8.31 | $8.26 | 11,770,140 |
| 2017-11-06 | $8.21 | $8.37 | $8.20 | $8.32 | $8.27 | 9,947,800 |
| 2017-11-03 | $8.56 | $8.60 | $8.18 | $8.25 | $8.20 | 22,892,630 |
| 2017-11-02 | $8.55 | $8.85 | $8.55 | $8.61 | $8.56 | 18,022,850 |
| 2017-11-01 | $8.63 | $8.77 | $8.55 | $8.60 | $8.55 | 15,113,220 |
| 2017-10-31 | $8.54 | $8.84 | $8.38 | $8.72 | $8.67 | 24,664,180 |
| 2017-10-30 | $9.06 | $9.06 | $8.52 | $8.55 | $8.50 | 31,690,940 |
| 2017-10-27 | $9.30 | $9.31 | $8.81 | $9.07 | $9.01 | 50,782,730 |
| 2017-10-26 | $9.56 | $9.67 | $9.37 | $9.47 | $9.41 | 33,836,480 |
| 2017-10-25 | $9.70 | $9.76 | $9.52 | $9.65 | $9.59 | 44,486,260 |
| 2017-10-24 | $9.43 | $9.85 | $9.22 | $9.81 | $9.75 | 74,646,450 |
| 2017-10-23 | $9.14 | $9.74 | $9.10 | $9.53 | $9.47 | 53,050,180 |
| 2017-10-20 | $9.30 | $9.65 | $9.20 | $9.34 | $9.28 | 59,797,970 |
| 2017-10-19 | $9.20 | $9.41 | $8.97 | $9.19 | $9.13 | 54,567,840 |
| 2017-10-18 | $9.31 | $10.25 | $9.12 | $9.56 | $9.50 | 118,872,570 |
| 2017-10-17 | $8.59 | $9.49 | $8.52 | $9.49 | $9.43 | 97,013,810 |
| 2017-10-16 | $9.08 | $9.08 | $8.61 | $8.63 | $8.58 | 29,114,180 |
| 2017-10-13 | $9.23 | $9.35 | $9.05 | $9.19 | $9.13 | 33,229,330 |
| 2017-10-12 | $9.02 | $9.24 | $8.86 | $9.07 | $9.01 | 27,186,140 |
| 2017-10-11 | $8.82 | $9.38 | $8.80 | $9.02 | $8.96 | 41,448,130 |
| 2017-10-10 | $8.70 | $8.88 | $8.53 | $8.70 | $8.65 | 18,976,600 |
| 2017-10-09 | $8.40 | $8.82 | $8.40 | $8.70 | $8.65 | 25,939,570 |
| 2017-10-06 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 0 |
| 2017-10-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 0 |
| 2017-10-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 0 |
| 2017-10-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 0 |
| 2017-10-02 | $8.35 | $8.35 | $8.35 | $8.35 | $8.30 | 0 |
| 2017-09-29 | $8.21 | $8.76 | $8.15 | $8.35 | $8.30 | 19,900,730 |
| 2017-09-28 | $8.51 | $8.53 | $8.12 | $8.15 | $8.10 | 14,677,010 |
| 2017-09-27 | $8.39 | $8.57 | $8.39 | $8.49 | $8.44 | 10,525,450 |
| 2017-09-26 | $8.42 | $8.52 | $8.34 | $8.42 | $8.37 | 10,039,110 |
| 2017-09-25 | $8.77 | $8.81 | $8.38 | $8.40 | $8.35 | 20,873,870 |
| 2017-09-22 | $9.01 | $9.09 | $8.79 | $8.82 | $8.76 | 24,371,540 |
| 2017-09-21 | $8.79 | $9.50 | $8.76 | $9.16 | $9.10 | 42,891,660 |
| 2017-09-20 | $8.93 | $9.03 | $8.70 | $8.82 | $8.76 | 24,853,430 |
| 2017-09-19 | $9.01 | $9.18 | $8.79 | $9.01 | $8.95 | 23,249,020 |
| 2017-09-18 | $9.26 | $9.31 | $9.00 | $9.01 | $8.95 | 27,579,280 |
| 2017-09-15 | $9.24 | $9.45 | $9.15 | $9.29 | $9.23 | 26,679,460 |
| 2017-09-14 | $9.33 | $9.47 | $9.18 | $9.26 | $9.20 | 22,357,810 |
| 2017-09-13 | $9.25 | $9.53 | $9.19 | $9.40 | $9.34 | 24,759,610 |
| 2017-09-12 | $9.33 | $9.42 | $9.11 | $9.36 | $9.30 | 33,607,990 |
| 2017-09-11 | $9.19 | $9.34 | $9.15 | $9.32 | $9.26 | 18,486,150 |
| 2017-09-08 | $9.36 | $9.46 | $9.15 | $9.20 | $9.14 | 34,288,770 |
| 2017-09-07 | $9.50 | $9.63 | $9.40 | $9.41 | $9.35 | 33,648,850 |
| 2017-09-06 | $9.58 | $9.67 | $9.35 | $9.53 | $9.47 | 47,601,100 |
| 2017-09-05 | $10.21 | $10.32 | $9.72 | $9.81 | $9.75 | 70,263,380 |
| 2017-09-04 | $9.80 | $10.61 | $9.61 | $10.40 | $10.33 | 97,466,830 |
| 2017-09-01 | $9.33 | $9.77 | $9.21 | $9.75 | $9.69 | 56,349,430 |
| 2017-08-31 | $9.30 | $9.80 | $9.13 | $9.49 | $9.43 | 51,566,170 |
| 2017-08-30 | $9.47 | $10.00 | $9.46 | $9.47 | $9.41 | 63,817,740 |
| 2017-08-29 | $9.12 | $9.90 | $9.07 | $9.62 | $9.56 | 79,124,130 |
| 2017-08-28 | $9.17 | $9.37 | $9.00 | $9.31 | $9.25 | 30,054,130 |
| 2017-08-25 | $9.38 | $9.40 | $9.03 | $9.27 | $9.21 | 28,563,720 |
| 2017-08-24 | $9.51 | $9.79 | $9.36 | $9.50 | $9.44 | 29,415,540 |
| 2017-08-23 | $9.72 | $9.74 | $9.28 | $9.47 | $9.41 | 24,615,780 |
| 2017-08-22 | $10.10 | $10.30 | $9.50 | $9.64 | $9.58 | 39,790,720 |
| 2017-08-21 | $9.97 | $10.50 | $9.90 | $10.11 | $10.05 | 37,918,880 |
| 2017-08-18 | $10.32 | $10.40 | $9.92 | $10.09 | $10.03 | 37,906,430 |
| 2017-08-17 | $10.10 | $10.58 | $9.85 | $10.54 | $10.47 | 65,485,140 |
| 2017-08-16 | $9.62 | $10.58 | $9.62 | $10.58 | $10.51 | 81,253,070 |
| 2017-08-15 | $9.73 | $9.88 | $9.50 | $9.62 | $9.56 | 40,146,320 |
| 2017-08-14 | $10.27 | $10.28 | $9.41 | $9.93 | $9.87 | 47,885,000 |
| 2017-08-11 | $9.87 | $10.60 | $9.80 | $10.07 | $10.01 | 91,628,390 |
| 2017-08-10 | $8.80 | $9.66 | $8.79 | $9.66 | $9.60 | 55,235,830 |
| 2017-08-09 | $8.71 | $8.85 | $8.55 | $8.78 | $8.72 | 29,930,950 |
| 2017-08-08 | $8.50 | $8.92 | $8.34 | $8.87 | $8.81 | 34,666,670 |
| 2017-08-07 | $8.43 | $8.69 | $8.31 | $8.64 | $8.59 | 28,658,960 |
| 2017-08-04 | $8.83 | $9.36 | $8.47 | $8.52 | $8.47 | 47,057,560 |
| 2017-08-03 | $8.70 | $8.95 | $8.56 | $8.80 | $8.74 | 39,473,070 |
| 2017-08-02 | $8.80 | $9.18 | $8.53 | $8.99 | $8.93 | 58,094,150 |
| 2017-08-01 | $8.38 | $9.18 | $8.30 | $9.13 | $9.07 | 72,410,110 |
| 2017-07-31 | $7.99 | $8.38 | $7.99 | $8.38 | $8.33 | 19,399,620 |
| 2017-07-28 | $7.20 | $7.62 | $7.11 | $7.62 | $7.57 | 46,382,170 |
| 2017-07-27 | $6.35 | $6.93 | $6.30 | $6.93 | $6.89 | 7,514,400 |
| 2017-07-26 | $6.33 | $6.35 | $6.29 | $6.30 | $6.26 | 2,001,990 |
| 2017-07-25 | $6.39 | $6.41 | $6.28 | $6.35 | $6.31 | 2,809,800 |
| 2017-07-24 | $6.33 | $6.38 | $6.30 | $6.37 | $6.33 | 2,641,960 |
| 2017-07-21 | $6.43 | $6.44 | $6.32 | $6.33 | $6.29 | 3,252,810 |
| 2017-07-20 | $6.31 | $6.51 | $6.30 | $6.42 | $6.38 | 4,664,570 |
| 2017-07-19 | $6.28 | $6.36 | $6.20 | $6.33 | $6.29 | 3,431,900 |
| 2017-07-18 | $6.24 | $6.33 | $6.06 | $6.29 | $6.25 | 3,475,720 |
| 2017-07-17 | $6.87 | $6.90 | $6.22 | $6.24 | $6.20 | 7,353,280 |
| 2017-07-14 | $6.92 | $6.95 | $6.87 | $6.91 | $6.87 | 2,072,900 |
| 2017-07-13 | $6.88 | $6.98 | $6.82 | $6.95 | $6.91 | 3,128,100 |
| 2017-07-12 | $7.01 | $7.06 | $6.83 | $6.91 | $6.87 | 3,376,680 |
| 2017-07-11 | $7.03 | $7.09 | $6.99 | $7.00 | $6.96 | 2,826,840 |
| 2017-07-10 | $7.16 | $7.17 | $7.03 | $7.07 | $7.03 | 4,452,640 |
| 2017-07-07 | $7.12 | $7.23 | $7.11 | $7.15 | $7.11 | 3,494,030 |
| 2017-07-06 | $7.20 | $7.22 | $7.09 | $7.12 | $7.08 | 4,278,190 |
| 2017-07-05 | $7.20 | $7.21 | $7.15 | $7.20 | $7.15 | 3,360,190 |
| 2017-07-04 | $7.20 | $7.21 | $7.16 | $7.18 | $7.13 | 2,294,400 |
| 2017-07-03 | $7.15 | $7.25 | $7.14 | $7.20 | $7.15 | 3,023,020 |
| 2017-06-30 | $7.22 | $7.22 | $7.14 | $7.15 | $7.11 | 2,590,440 |
| 2017-06-29 | $7.23 | $7.28 | $7.15 | $7.21 | $7.16 | 3,253,140 |
| 2017-06-28 | $7.31 | $7.33 | $7.20 | $7.23 | $7.18 | 2,911,820 |
| 2017-06-27 | $7.23 | $7.38 | $7.22 | $7.28 | $7.23 | 3,481,350 |
| 2017-06-26 | $7.20 | $7.29 | $7.18 | $7.26 | $7.21 | 3,748,550 |
| 2017-06-23 | $7.30 | $7.35 | $7.06 | $7.20 | $7.15 | 7,285,900 |
| 2017-06-22 | $7.49 | $7.60 | $7.27 | $7.29 | $7.24 | 8,635,650 |
| 2017-06-21 | $7.49 | $7.68 | $7.41 | $7.54 | $7.49 | 8,655,540 |
| 2017-06-20 | $7.54 | $7.54 | $7.39 | $7.42 | $7.37 | 5,167,580 |
| 2017-06-19 | $7.44 | $7.60 | $7.44 | $7.49 | $7.44 | 5,122,720 |
| 2017-06-16 | $7.58 | $7.61 | $7.45 | $7.49 | $7.44 | 7,456,850 |
| 2017-06-15 | $7.34 | $7.71 | $7.33 | $7.62 | $7.57 | 13,142,740 |
| 2017-06-14 | $7.33 | $7.88 | $7.21 | $7.44 | $7.39 | 14,819,420 |
| 2017-06-13 | $7.33 | $7.43 | $7.20 | $7.35 | $7.30 | 9,669,820 |
| 2017-06-12 | $7.52 | $7.55 | $7.31 | $7.35 | $7.30 | 14,710,030 |
| 2017-06-09 | $7.20 | $7.86 | $7.13 | $7.63 | $7.58 | 28,550,450 |
| 2017-06-08 | $7.08 | $7.32 | $7.08 | $7.21 | $7.16 | 12,371,390 |
| 2017-06-07 | $6.90 | $7.18 | $6.90 | $7.12 | $7.08 | 10,979,940 |
| 2017-06-06 | $6.91 | $7.10 | $6.90 | $6.96 | $6.92 | 6,451,820 |
| 2017-06-05 | $6.82 | $6.98 | $6.77 | $6.96 | $6.92 | 7,140,650 |
| 2017-06-02 | $6.75 | $7.17 | $6.75 | $7.00 | $6.96 | 11,238,540 |
| 2017-06-01 | $6.81 | $6.86 | $6.65 | $6.73 | $6.69 | 8,251,900 |
| 2017-05-31 | $6.92 | $7.04 | $6.78 | $6.84 | $6.80 | 7,684,430 |
| 2017-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 0 |
| 2017-05-29 | $7.00 | $7.00 | $7.00 | $7.00 | $6.96 | 0 |
| 2017-05-26 | $6.75 | $7.38 | $6.75 | $7.00 | $6.96 | 6,968,340 |
| 2017-05-25 | $13.18 | $13.49 | $13.17 | $13.47 | $6.68 | 2,795,090 |
| 2017-05-24 | $13.09 | $13.29 | $12.70 | $13.27 | $6.58 | 2,618,580 |
| 2017-05-23 | $13.77 | $13.80 | $12.95 | $13.04 | $6.47 | 3,170,080 |
| 2017-05-22 | $14.11 | $14.15 | $13.70 | $13.79 | $6.84 | 2,749,200 |
| 2017-05-19 | $13.79 | $14.32 | $13.76 | $13.96 | $6.93 | 3,934,540 |
| 2017-05-18 | $13.77 | $13.99 | $13.73 | $13.77 | $6.83 | 1,789,030 |
| 2017-05-17 | $13.75 | $14.05 | $13.73 | $13.93 | $6.91 | 2,748,830 |
| 2017-05-16 | $13.44 | $13.80 | $13.40 | $13.79 | $6.84 | 2,603,720 |
| 2017-05-15 | $13.57 | $13.66 | $13.50 | $13.54 | $6.72 | 1,750,180 |
| 2017-05-12 | $13.49 | $13.74 | $13.33 | $13.51 | $6.70 | 2,962,990 |
| 2017-05-11 | $14.09 | $14.09 | $13.01 | $13.46 | $6.68 | 4,414,490 |
| 2017-05-10 | $14.80 | $14.80 | $14.10 | $14.11 | $7.00 | 2,592,720 |
| 2017-05-09 | $14.75 | $14.90 | $14.58 | $14.74 | $7.31 | 2,020,160 |
| 2017-05-08 | $15.04 | $15.16 | $14.63 | $14.70 | $7.29 | 2,535,590 |
| 2017-05-05 | $15.17 | $15.27 | $15.05 | $15.06 | $7.47 | 2,311,360 |
| 2017-05-04 | $15.29 | $15.31 | $15.06 | $15.16 | $7.52 | 2,382,470 |
| 2017-05-03 | $15.09 | $15.40 | $15.00 | $15.33 | $7.61 | 3,638,450 |
| 2017-05-02 | $15.33 | $15.36 | $15.06 | $15.07 | $7.48 | 2,627,950 |
| 2017-05-01 | $15.32 | $15.32 | $15.32 | $15.32 | $7.60 | 0 |
| 2017-04-28 | $15.22 | $15.45 | $15.03 | $15.32 | $7.60 | 2,931,960 |
| 2017-04-27 | $16.06 | $16.30 | $15.14 | $15.31 | $7.60 | 9,700,530 |
| 2017-04-26 | $16.85 | $16.90 | $16.69 | $16.82 | $8.35 | 1,460,850 |
| 2017-04-25 | $16.80 | $16.95 | $16.73 | $16.81 | $8.34 | 1,453,490 |
| 2017-04-24 | $17.30 | $17.48 | $16.66 | $16.71 | $8.29 | 1,934,330 |
| 2017-04-21 | $17.40 | $17.59 | $17.25 | $17.36 | $8.61 | 1,537,930 |
| 2017-04-20 | $17.81 | $17.95 | $17.00 | $17.41 | $8.64 | 2,441,790 |
| 2017-04-19 | $17.93 | $18.20 | $17.61 | $17.78 | $8.82 | 2,465,050 |
| 2017-04-18 | $18.45 | $18.45 | $18.11 | $18.14 | $9.00 | 2,522,300 |
| 2017-04-17 | $18.60 | $18.60 | $18.30 | $18.44 | $9.15 | 2,576,280 |
| 2017-04-14 | $18.72 | $18.74 | $18.55 | $18.59 | $9.22 | 2,329,270 |
| 2017-04-13 | $18.70 | $18.88 | $18.61 | $18.74 | $9.30 | 3,540,310 |
| 2017-04-12 | $18.75 | $19.40 | $18.58 | $18.92 | $9.39 | 7,089,280 |
| 2017-04-11 | $18.88 | $18.89 | $18.48 | $18.81 | $9.33 | 4,506,060 |
| 2017-04-10 | $18.89 | $18.97 | $18.78 | $18.92 | $9.39 | 3,321,280 |
| 2017-04-07 | $18.87 | $18.97 | $18.71 | $18.82 | $9.34 | 3,172,130 |
| 2017-04-06 | $19.00 | $19.00 | $18.86 | $18.95 | $9.40 | 4,138,660 |
| 2017-04-05 | $18.59 | $19.32 | $18.59 | $19.11 | $9.48 | 7,397,230 |
| 2017-04-04 | $18.58 | $18.58 | $18.58 | $18.58 | $9.22 | 0 |
| 2017-04-03 | $18.58 | $18.58 | $18.58 | $18.58 | $9.22 | 0 |
| 2017-03-31 | $18.67 | $18.80 | $18.50 | $18.58 | $9.22 | 2,477,620 |
| 2017-03-30 | $18.97 | $19.03 | $18.62 | $18.64 | $9.25 | 4,554,440 |
| 2017-03-29 | $19.36 | $19.69 | $19.05 | $19.07 | $9.46 | 8,945,120 |
| 2017-03-28 | $19.04 | $19.09 | $18.80 | $18.92 | $9.39 | 2,251,480 |
| 2017-03-27 | $19.09 | $19.25 | $18.90 | $18.95 | $9.40 | 4,766,420 |
| 2017-03-24 | $18.77 | $19.10 | $18.75 | $18.94 | $9.40 | 3,519,560 |
| 2017-03-23 | $18.73 | $18.97 | $18.62 | $18.74 | $9.30 | 2,730,610 |
| 2017-03-22 | $18.81 | $18.90 | $18.67 | $18.83 | $9.34 | 3,076,930 |
| 2017-03-21 | $18.94 | $19.02 | $18.83 | $18.92 | $9.39 | 1,981,670 |
| 2017-03-20 | $18.89 | $19.03 | $18.80 | $18.94 | $9.40 | 2,371,190 |
| 2017-03-17 | $19.13 | $19.14 | $18.88 | $18.88 | $9.37 | 3,807,220 |
| 2017-03-16 | $18.88 | $19.15 | $18.88 | $19.14 | $9.50 | 4,438,950 |
| 2017-03-15 | $19.01 | $19.11 | $18.79 | $18.87 | $9.36 | 4,890,260 |
| 2017-03-14 | $18.67 | $19.89 | $18.67 | $19.18 | $9.52 | 10,534,710 |
| 2017-03-13 | $18.70 | $18.74 | $18.52 | $18.73 | $9.29 | 3,171,080 |
| 2017-03-10 | $18.70 | $18.90 | $18.63 | $18.72 | $9.29 | 2,040,500 |
| 2017-03-09 | $18.85 | $18.93 | $18.65 | $18.70 | $9.28 | 3,474,610 |
| 2017-03-08 | $19.13 | $19.13 | $18.91 | $18.94 | $9.40 | 3,013,730 |
| 2017-03-07 | $19.03 | $19.16 | $19.00 | $19.10 | $9.48 | 3,951,790 |
| 2017-03-06 | $19.07 | $19.07 | $18.89 | $18.97 | $9.41 | 3,072,260 |
| 2017-03-03 | $19.14 | $19.14 | $18.82 | $18.90 | $9.38 | 4,338,890 |
| 2017-03-02 | $19.32 | $19.44 | $19.13 | $19.15 | $9.50 | 4,687,870 |
| 2017-03-01 | $19.32 | $19.36 | $19.15 | $19.30 | $9.58 | 4,150,290 |
| 2017-02-28 | $19.44 | $19.47 | $19.22 | $19.30 | $9.58 | 3,304,360 |
| 2017-02-27 | $19.27 | $19.44 | $19.26 | $19.33 | $9.59 | 3,784,110 |
| 2017-02-24 | $19.18 | $19.40 | $19.04 | $19.30 | $9.58 | 4,913,680 |
| 2017-02-23 | $19.21 | $19.35 | $19.10 | $19.18 | $9.52 | 3,359,690 |
| 2017-02-22 | $19.34 | $19.38 | $19.18 | $19.27 | $9.56 | 3,365,190 |
| 2017-02-21 | $19.32 | $19.48 | $19.19 | $19.39 | $9.62 | 3,264,290 |
| 2017-02-20 | $19.14 | $19.35 | $19.01 | $19.30 | $9.58 | 3,488,690 |
| 2017-02-17 | $19.62 | $19.74 | $19.06 | $19.14 | $9.50 | 6,691,340 |
| 2017-02-16 | $20.00 | $20.25 | $19.58 | $19.74 | $9.79 | 6,972,970 |
| 2017-02-15 | $19.55 | $20.42 | $19.43 | $19.87 | $9.86 | 12,045,140 |
| 2017-02-14 | $19.24 | $19.57 | $19.15 | $19.43 | $9.64 | 5,184,610 |
| 2017-02-13 | $19.11 | $19.32 | $19.03 | $19.23 | $9.54 | 3,667,110 |
| 2017-02-10 | $19.41 | $19.41 | $19.10 | $19.10 | $9.48 | 4,688,660 |
| 2017-02-09 | $19.31 | $19.46 | $19.25 | $19.36 | $9.61 | 4,323,520 |
| 2017-02-08 | $19.15 | $19.35 | $19.02 | $19.32 | $9.59 | 3,699,110 |
| 2017-02-07 | $19.11 | $19.47 | $18.86 | $19.34 | $9.60 | 5,174,320 |
| 2017-02-06 | $18.69 | $19.50 | $18.69 | $19.11 | $9.48 | 5,892,040 |
| 2017-02-03 | $18.74 | $18.76 | $18.52 | $18.68 | $9.27 | 2,087,900 |
| 2017-02-02 | $18.63 | $18.63 | $18.63 | $18.63 | $9.24 | 0 |
| 2017-02-01 | $18.63 | $18.63 | $18.63 | $18.63 | $9.24 | 0 |
| 2017-01-31 | $18.63 | $18.63 | $18.63 | $18.63 | $9.24 | 0 |
| 2017-01-30 | $18.63 | $18.63 | $18.63 | $18.63 | $9.24 | 0 |
| 2017-01-27 | $18.63 | $18.63 | $18.63 | $18.63 | $9.24 | 0 |
| 2017-01-26 | $18.74 | $18.74 | $18.59 | $18.63 | $9.24 | 2,093,220 |
| 2017-01-25 | $18.63 | $18.73 | $18.47 | $18.58 | $9.22 | 2,502,130 |
| 2017-01-24 | $19.05 | $19.05 | $18.52 | $18.58 | $9.22 | 3,515,600 |
| 2017-01-23 | $18.96 | $19.19 | $18.96 | $19.01 | $9.43 | 3,305,750 |
| 2017-01-20 | $18.66 | $19.08 | $18.66 | $18.94 | $9.40 | 4,252,130 |
| 2017-01-19 | $19.04 | $19.49 | $18.75 | $18.84 | $9.35 | 4,652,390 |
| 2017-01-18 | $19.20 | $19.47 | $19.00 | $19.21 | $9.53 | 4,763,050 |
| 2017-01-17 | $19.14 | $19.26 | $18.37 | $19.19 | $9.52 | 5,638,080 |
| 2017-01-16 | $19.45 | $19.75 | $17.59 | $19.04 | $9.45 | 12,059,090 |
| 2017-01-13 | $21.20 | $21.20 | $19.04 | $19.50 | $9.67 | 13,132,910 |
| 2017-01-12 | $21.05 | $21.80 | $20.98 | $21.10 | $10.47 | 9,977,040 |
| 2017-01-11 | $21.60 | $21.86 | $20.91 | $21.08 | $10.46 | 10,594,360 |
| 2017-01-10 | $21.94 | $22.19 | $21.58 | $21.69 | $10.76 | 14,282,560 |
| 2017-01-09 | $21.48 | $22.17 | $21.08 | $22.03 | $10.93 | 15,930,490 |
| 2017-01-06 | $21.80 | $21.80 | $21.29 | $21.46 | $10.65 | 10,761,530 |
| 2017-01-05 | $21.59 | $22.09 | $21.48 | $21.89 | $10.86 | 16,961,210 |
| 2017-01-04 | $20.92 | $22.48 | $20.80 | $22.01 | $10.92 | 26,338,700 |
| 2017-01-03 | $20.67 | $21.16 | $20.61 | $20.88 | $10.36 | 7,906,230 |
| 2017-01-02 | $20.67 | $20.67 | $20.67 | $20.67 | $10.26 | 0 |
| 2016-12-30 | $21.21 | $21.44 | $20.60 | $20.67 | $10.26 | 9,449,790 |
| 2016-12-29 | $20.97 | $21.56 | $20.90 | $21.15 | $10.49 | 10,911,630 |
| 2016-12-28 | $21.78 | $22.07 | $21.03 | $21.22 | $10.53 | 17,834,130 |
| 2016-12-27 | $21.60 | $22.55 | $21.18 | $22.07 | $10.95 | 25,022,740 |
| 2016-12-26 | $20.90 | $22.54 | $20.72 | $21.88 | $10.86 | 28,358,120 |
| 2016-12-23 | $22.00 | $22.25 | $20.51 | $21.27 | $10.55 | 33,208,200 |
| 2016-12-22 | $19.32 | $21.12 | $19.18 | $21.12 | $10.48 | 13,754,820 |
| 2016-12-21 | $19.30 | $19.50 | $19.08 | $19.20 | $9.53 | 3,751,590 |
| 2016-12-20 | $19.41 | $19.55 | $19.09 | $19.17 | $9.51 | 3,862,930 |
| 2016-12-19 | $19.45 | $19.79 | $19.08 | $19.52 | $9.68 | 7,585,810 |
| 2016-12-16 | $19.00 | $20.58 | $18.78 | $19.86 | $9.85 | 11,918,400 |
| 2016-12-15 | $18.85 | $19.40 | $18.70 | $18.94 | $9.40 | 4,636,880 |
| 2016-12-14 | $18.90 | $19.89 | $18.48 | $19.00 | $9.43 | 6,863,140 |
| 2016-12-13 | $19.92 | $19.92 | $18.35 | $19.02 | $9.44 | 7,420,650 |
| 2016-12-12 | $19.85 | $20.78 | $19.78 | $20.06 | $9.95 | 10,329,560 |
| 2016-12-09 | $19.92 | $20.07 | $19.80 | $19.85 | $9.85 | 2,885,830 |
| 2016-12-08 | $19.92 | $20.09 | $19.90 | $19.96 | $9.90 | 2,347,440 |
| 2016-12-07 | $19.88 | $20.05 | $19.75 | $19.99 | $9.92 | 2,437,400 |
| 2016-12-06 | $19.97 | $20.05 | $19.75 | $19.81 | $9.83 | 2,683,530 |
| 2016-12-05 | $19.64 | $19.98 | $19.64 | $19.88 | $9.86 | 1,947,740 |
| 2016-12-02 | $20.17 | $20.17 | $19.85 | $19.90 | $9.87 | 4,185,010 |
| 2016-12-01 | $20.19 | $20.24 | $20.07 | $20.16 | $10.00 | 2,516,880 |
| 2016-11-30 | $20.10 | $20.26 | $20.03 | $20.16 | $10.00 | 2,639,820 |
| 2016-11-29 | $20.47 | $20.48 | $20.03 | $20.07 | $9.96 | 6,208,270 |
| 2016-11-28 | $20.64 | $20.65 | $20.42 | $20.47 | $10.16 | 4,524,090 |
| 2016-11-25 | $20.81 | $20.95 | $20.29 | $20.64 | $10.24 | 4,910,430 |
| 2016-11-24 | $20.60 | $20.94 | $20.51 | $20.76 | $10.30 | 6,377,460 |
| 2016-11-23 | $20.70 | $20.80 | $20.52 | $20.58 | $10.21 | 5,910,750 |
| 2016-11-22 | $20.35 | $21.23 | $20.35 | $20.78 | $10.31 | 8,801,130 |
| 2016-11-21 | $20.74 | $20.81 | $20.50 | $20.61 | $10.23 | 4,090,460 |
| 2016-11-18 | $20.81 | $20.96 | $20.46 | $20.64 | $10.24 | 5,112,820 |
| 2016-11-17 | $20.88 | $21.30 | $20.69 | $20.75 | $10.30 | 7,753,790 |
| 2016-11-16 | $20.83 | $21.59 | $20.63 | $21.06 | $10.45 | 11,885,240 |
| 2016-11-15 | $20.59 | $20.76 | $20.40 | $20.76 | $10.30 | 6,508,070 |
| 2016-11-14 | $20.45 | $20.57 | $20.37 | $20.52 | $10.18 | 4,906,670 |
| 2016-11-11 | $20.53 | $20.64 | $20.32 | $20.50 | $10.17 | 5,066,310 |
| 2016-11-10 | $20.48 | $20.57 | $20.27 | $20.49 | $10.17 | 5,411,380 |
| 2016-11-09 | $20.80 | $20.80 | $20.00 | $20.28 | $10.06 | 8,539,610 |
| 2016-11-08 | $21.00 | $21.00 | $20.66 | $20.81 | $10.32 | 6,927,280 |
| 2016-11-07 | $21.25 | $21.25 | $20.65 | $20.81 | $10.32 | 9,469,440 |
| 2016-11-04 | $20.11 | $22.00 | $20.11 | $21.31 | $10.57 | 22,285,520 |
| 2016-11-03 | $19.85 | $20.15 | $19.85 | $20.02 | $9.93 | 3,972,630 |
| 2016-11-02 | $20.08 | $20.25 | $19.95 | $20.01 | $9.93 | 3,938,510 |
| 2016-11-01 | $20.22 | $20.27 | $19.98 | $20.20 | $10.02 | 4,695,080 |
| 2016-10-31 | $20.16 | $20.21 | $19.83 | $20.19 | $10.02 | 0 |
| 2016-10-28 | $20.55 | $20.55 | $20.09 | $20.17 | $10.01 | 6,041,450 |
| 2016-10-27 | $20.78 | $20.85 | $20.29 | $20.50 | $10.17 | 4,463,860 |
| 2016-10-26 | $20.98 | $20.98 | $20.58 | $20.65 | $10.25 | 5,462,310 |
| 2016-10-25 | $20.52 | $21.44 | $20.44 | $21.11 | $10.47 | 9,074,460 |
| 2016-10-24 | $20.32 | $20.58 | $20.32 | $20.54 | $10.19 | 3,797,900 |
| 2016-10-21 | $20.55 | $20.57 | $20.20 | $20.40 | $10.12 | 3,352,570 |
| 2016-10-20 | $20.75 | $20.78 | $20.42 | $20.54 | $10.19 | 4,799,150 |
| 2016-10-19 | $20.66 | $20.71 | $20.37 | $20.68 | $10.26 | 4,391,090 |
| 2016-10-18 | $20.20 | $20.80 | $20.17 | $20.65 | $10.25 | 5,487,540 |
| 2016-10-17 | $20.30 | $20.38 | $20.06 | $20.13 | $9.99 | 2,322,280 |
| 2016-10-14 | $20.43 | $20.47 | $20.05 | $20.22 | $10.03 | 3,269,640 |
| 2016-10-13 | $20.51 | $20.64 | $20.30 | $20.43 | $10.14 | 2,690,910 |
| 2016-10-12 | $20.50 | $20.62 | $20.38 | $20.49 | $10.17 | 2,115,820 |
| 2016-10-11 | $20.43 | $20.76 | $20.43 | $20.56 | $10.20 | 3,697,410 |
| 2016-10-10 | $20.12 | $20.40 | $20.08 | $20.39 | $10.12 | 4,426,660 |
| 2016-10-07 | $20.12 | $20.12 | $20.12 | $20.12 | $9.98 | 0 |
| 2016-10-06 | $20.12 | $20.12 | $20.12 | $20.12 | $9.98 | 0 |
| 2016-10-05 | $20.12 | $20.12 | $20.12 | $20.12 | $9.98 | 0 |
| 2016-10-04 | $20.12 | $20.12 | $20.12 | $20.12 | $9.98 | 0 |
| 2016-10-03 | $20.12 | $20.12 | $20.12 | $20.12 | $9.98 | 0 |
| 2016-09-30 | $20.01 | $20.23 | $20.01 | $20.12 | $9.98 | 3,074,650 |
| 2016-09-29 | $20.20 | $20.21 | $20.05 | $20.11 | $9.98 | 3,724,730 |
| 2016-09-28 | $20.39 | $20.59 | $20.18 | $20.20 | $10.02 | 3,891,120 |
| 2016-09-27 | $20.06 | $20.25 | $20.00 | $20.19 | $10.02 | 2,680,720 |
| 2016-09-26 | $20.60 | $20.70 | $20.03 | $20.05 | $9.95 | 3,227,390 |
| 2016-09-23 | $20.93 | $21.03 | $20.66 | $20.70 | $10.27 | 2,265,210 |
| 2016-09-22 | $20.92 | $21.10 | $20.92 | $20.93 | $10.38 | 2,568,270 |
| 2016-09-21 | $21.14 | $21.14 | $20.76 | $20.90 | $10.37 | 2,185,650 |
| 2016-09-20 | $21.30 | $21.30 | $20.70 | $20.89 | $10.36 | 2,428,230 |
| 2016-09-19 | $20.81 | $20.99 | $20.74 | $20.87 | $10.35 | 2,014,840 |
| 2016-09-16 | $20.80 | $20.80 | $20.80 | $20.80 | $10.32 | 0 |
| 2016-09-15 | $20.80 | $20.80 | $20.80 | $20.80 | $10.32 | 0 |
| 2016-09-14 | $20.65 | $20.97 | $20.49 | $20.80 | $10.32 | 2,197,430 |
| 2016-09-13 | $20.77 | $20.96 | $20.55 | $20.77 | $10.30 | 2,561,030 |
| 2016-09-12 | $21.00 | $21.16 | $20.68 | $20.75 | $10.30 | 4,436,800 |
| 2016-09-09 | $21.63 | $21.83 | $21.52 | $21.58 | $10.71 | 5,090,180 |
| 2016-09-08 | $21.33 | $21.65 | $21.19 | $21.57 | $10.70 | 5,206,400 |
| 2016-09-07 | $21.40 | $21.54 | $21.21 | $21.28 | $10.56 | 3,439,910 |
| 2016-09-06 | $21.24 | $21.35 | $21.01 | $21.33 | $10.58 | 3,368,050 |
| 2016-09-05 | $21.10 | $21.51 | $21.00 | $21.24 | $10.54 | 3,742,060 |
| 2016-09-02 | $21.61 | $21.61 | $20.90 | $21.07 | $10.45 | 6,165,450 |
| 2016-09-01 | $21.84 | $21.84 | $21.49 | $21.50 | $10.67 | 5,147,240 |
| 2016-08-31 | $21.79 | $21.88 | $21.64 | $21.77 | $10.80 | 3,980,960 |
| 2016-08-30 | $21.68 | $21.88 | $21.62 | $21.71 | $10.77 | 4,185,560 |
| 2016-08-29 | $21.90 | $22.15 | $21.67 | $21.81 | $10.82 | 3,727,080 |
| 2016-08-26 | $21.99 | $22.30 | $21.80 | $21.89 | $10.86 | 4,661,280 |
| 2016-08-25 | $21.89 | $22.11 | $21.51 | $21.92 | $10.88 | 5,234,200 |
| 2016-08-24 | $21.95 | $21.98 | $21.70 | $21.88 | $10.86 | 3,957,470 |
| 2016-08-23 | $21.80 | $22.16 | $21.50 | $21.86 | $10.85 | 5,988,570 |
| 2016-08-22 | $22.86 | $23.50 | $21.70 | $21.97 | $10.90 | 14,380,840 |
| 2016-08-19 | $23.20 | $23.47 | $22.88 | $22.91 | $11.37 | 7,066,640 |
| 2016-08-18 | $23.48 | $24.39 | $23.48 | $23.53 | $11.67 | 10,889,780 |
| 2016-08-17 | $23.28 | $24.77 | $23.19 | $23.81 | $11.81 | 11,268,350 |
| 2016-08-16 | $22.58 | $24.35 | $22.55 | $23.77 | $11.79 | 11,920,210 |
| 2016-08-15 | $22.00 | $23.68 | $22.00 | $22.81 | $11.32 | 9,119,650 |
| 2016-08-12 | $21.73 | $22.20 | $21.46 | $22.06 | $10.94 | 3,903,750 |
| 2016-08-11 | $22.19 | $22.35 | $21.72 | $21.74 | $10.79 | 4,812,970 |
| 2016-08-10 | $22.41 | $22.47 | $22.20 | $22.33 | $11.08 | 3,665,120 |
| 2016-08-09 | $22.30 | $22.58 | $22.10 | $22.43 | $11.13 | 4,509,400 |
| 2016-08-08 | $22.01 | $22.65 | $22.00 | $22.32 | $11.07 | 3,970,990 |
| 2016-08-05 | $22.35 | $23.17 | $22.20 | $22.32 | $11.07 | 5,897,900 |
| 2016-08-04 | $22.37 | $22.51 | $22.00 | $22.32 | $11.07 | 5,057,610 |
| 2016-08-03 | $22.10 | $22.87 | $21.71 | $22.58 | $11.20 | 7,564,700 |
| 2016-08-02 | $21.65 | $22.46 | $21.65 | $22.07 | $10.95 | 5,318,030 |
| 2016-08-01 | $22.87 | $22.87 | $21.37 | $21.62 | $10.73 | 6,634,510 |
| 2016-07-29 | $24.58 | $24.75 | $23.05 | $23.09 | $11.46 | 10,574,470 |
| 2016-07-28 | $25.27 | $25.31 | $24.27 | $24.83 | $12.32 | 12,976,800 |
| 2016-07-27 | $24.60 | $26.40 | $23.70 | $25.72 | $12.76 | 23,346,260 |
| 2016-07-26 | $24.61 | $24.77 | $24.22 | $24.49 | $12.15 | 4,806,060 |
| 2016-07-25 | $24.11 | $24.44 | $24.03 | $24.39 | $12.10 | 4,590,220 |
| 2016-07-22 | $24.21 | $24.60 | $24.01 | $24.09 | $11.95 | 5,915,900 |
| 2016-07-21 | $24.01 | $25.19 | $23.92 | $24.57 | $12.19 | 9,465,070 |
| 2016-07-20 | $24.25 | $24.54 | $24.04 | $24.17 | $11.99 | 4,898,540 |
| 2016-07-19 | $23.60 | $24.53 | $23.50 | $24.51 | $12.16 | 7,762,500 |
| 2016-07-18 | $24.00 | $24.10 | $23.54 | $23.69 | $11.75 | 3,609,430 |
| 2016-07-15 | $24.48 | $24.69 | $23.94 | $24.07 | $11.94 | 4,383,540 |
| 2016-07-14 | $24.09 | $24.80 | $24.09 | $24.37 | $12.09 | 7,053,340 |
| 2016-07-13 | $23.80 | $24.18 | $23.63 | $24.14 | $11.98 | 5,346,530 |
| 2016-07-12 | $23.85 | $23.86 | $23.20 | $23.79 | $11.80 | 4,880,180 |
| 2016-07-11 | $23.95 | $24.20 | $23.52 | $23.76 | $11.79 | 6,337,210 |
| 2016-07-08 | $24.19 | $24.88 | $24.00 | $24.27 | $12.04 | 8,707,850 |
| 2016-07-07 | $24.25 | $24.48 | $23.51 | $23.81 | $11.81 | 6,423,120 |
| 2016-07-06 | $23.90 | $24.85 | $23.90 | $24.37 | $12.09 | 6,046,620 |
| 2016-07-05 | $24.30 | $25.24 | $24.06 | $24.28 | $12.05 | 8,953,890 |
| 2016-07-04 | $23.50 | $24.49 | $23.13 | $24.24 | $12.03 | 7,544,020 |
| 2016-07-01 | $24.44 | $24.44 | $23.84 | $23.88 | $11.85 | 6,287,990 |
| 2016-06-30 | $24.30 | $24.65 | $23.83 | $24.00 | $11.91 | 10,299,450 |
| 2016-06-29 | $25.00 | $26.29 | $24.79 | $24.81 | $12.31 | 21,359,740 |
| 2016-06-28 | $21.64 | $23.99 | $21.55 | $23.99 | $11.90 | 13,294,640 |
| 2016-06-27 | $21.20 | $21.93 | $21.05 | $21.81 | $10.82 | 5,173,980 |
| 2016-06-24 | $22.00 | $22.00 | $20.00 | $21.41 | $10.62 | 5,781,640 |
| 2016-06-23 | $21.65 | $22.50 | $21.28 | $22.01 | $10.92 | 7,788,840 |
| 2016-06-22 | $21.41 | $21.55 | $21.02 | $21.53 | $10.68 | 3,912,900 |
| 2016-06-21 | $21.83 | $21.96 | $21.20 | $21.41 | $10.62 | 3,757,080 |
| 2016-06-20 | $21.82 | $21.88 | $21.60 | $21.66 | $10.75 | 3,005,350 |
| 2016-06-17 | $21.80 | $21.93 | $21.55 | $21.60 | $10.72 | 4,128,910 |
| 2016-06-16 | $21.80 | $22.11 | $21.55 | $21.65 | $10.74 | 5,101,560 |
| 2016-06-15 | $21.04 | $22.20 | $21.02 | $21.94 | $10.89 | 5,316,640 |
| 2016-06-14 | $21.45 | $21.93 | $21.40 | $21.53 | $10.68 | 3,524,860 |
| 2016-06-13 | $23.00 | $23.18 | $21.44 | $21.48 | $10.66 | 5,962,470 |
| 2016-06-10 | $23.38 | $23.38 | $23.38 | $23.38 | $11.60 | 0 |
| 2016-06-09 | $23.38 | $23.38 | $23.38 | $23.38 | $11.60 | 0 |
| 2016-06-08 | $23.38 | $23.79 | $23.30 | $23.38 | $11.60 | 4,484,070 |
| 2016-06-07 | $23.75 | $23.86 | $23.32 | $23.38 | $11.60 | 4,837,710 |
| 2016-06-06 | $24.11 | $24.48 | $23.71 | $23.79 | $11.80 | 6,049,660 |
| 2016-06-03 | $23.67 | $23.95 | $23.40 | $23.91 | $11.86 | 7,788,320 |
| 2016-06-02 | $23.64 | $23.72 | $23.32 | $23.65 | $11.73 | 6,224,910 |
| 2016-06-01 | $23.71 | $23.71 | $23.71 | $23.71 | $11.76 | 0 |
| 2016-05-31 | $22.90 | $23.77 | $22.80 | $23.71 | $11.76 | 9,686,270 |
| 2016-05-30 | $22.45 | $23.50 | $22.35 | $22.99 | $11.41 | 7,187,490 |
| 2016-05-27 | $22.59 | $22.99 | $22.26 | $22.39 | $11.11 | 4,634,800 |
| 2016-05-26 | $23.12 | $23.30 | $22.00 | $22.67 | $11.25 | 5,130,340 |
| 2016-05-25 | $23.39 | $23.57 | $22.98 | $23.04 | $11.43 | 3,781,120 |
| 2016-05-24 | $23.55 | $23.74 | $23.10 | $23.15 | $11.49 | 4,286,250 |
| 2016-05-23 | $23.58 | $23.95 | $23.54 | $23.75 | $11.78 | 5,065,510 |
| 2016-05-20 | $23.11 | $23.65 | $23.11 | $23.49 | $11.65 | 5,006,320 |
| 2016-05-19 | $23.40 | $24.20 | $23.00 | $23.76 | $11.79 | 7,915,620 |
| 2016-05-18 | $23.12 | $25.20 | $23.02 | $23.82 | $11.81 | 11,200,310 |
| 2016-05-17 | $23.70 | $23.80 | $23.21 | $23.45 | $11.62 | 4,797,540 |
| 2016-05-16 | $23.59 | $23.84 | $22.90 | $23.81 | $11.80 | 5,763,070 |
| 2016-05-13 | $24.00 | $24.20 | $23.44 | $23.56 | $11.68 | 4,528,840 |
| 2016-05-12 | $23.80 | $24.28 | $23.41 | $24.06 | $11.93 | 4,935,860 |
| 2016-05-11 | $24.55 | $24.75 | $23.87 | $23.90 | $11.85 | 4,055,110 |
| 2016-05-10 | $24.06 | $24.48 | $23.68 | $24.29 | $12.04 | 4,647,310 |
| 2016-05-09 | $25.90 | $25.90 | $23.64 | $24.06 | $11.93 | 6,692,090 |
| 2016-05-06 | $27.59 | $27.65 | $25.89 | $25.94 | $12.86 | 8,051,180 |
| 2016-05-05 | $27.39 | $27.67 | $27.14 | $27.49 | $13.63 | 5,734,490 |
| 2016-05-04 | $27.18 | $27.90 | $27.01 | $27.14 | $13.45 | 6,272,170 |
| 2016-05-03 | $26.30 | $27.27 | $26.30 | $27.18 | $13.47 | 5,917,490 |
| 2016-05-02 | $26.62 | $26.62 | $26.62 | $26.62 | $13.20 | 0 |
| 2016-04-29 | $26.40 | $27.04 | $26.25 | $26.62 | $13.20 | 4,361,470 |
| 2016-04-28 | $26.82 | $27.22 | $26.01 | $26.40 | $13.09 | 5,704,770 |
| 2016-04-27 | $27.38 | $27.80 | $26.82 | $26.88 | $13.33 | 5,716,950 |
| 2016-04-26 | $27.03 | $27.56 | $26.85 | $27.30 | $13.53 | 5,630,960 |
| 2016-04-25 | $26.83 | $28.05 | $25.80 | $27.43 | $13.60 | 8,901,870 |
| 2016-04-22 | $26.85 | $27.20 | $26.45 | $27.07 | $13.42 | 6,985,030 |
| 2016-04-21 | $28.15 | $28.78 | $27.14 | $27.29 | $13.53 | 12,272,440 |
| 2016-04-20 | $29.80 | $30.70 | $27.05 | $28.95 | $14.35 | 17,608,410 |
| 2016-04-19 | $29.40 | $30.47 | $28.94 | $30.00 | $14.87 | 13,111,450 |
| 2016-04-18 | $29.74 | $30.00 | $28.68 | $29.36 | $14.55 | 12,058,250 |
| 2016-04-15 | $28.28 | $30.47 | $27.86 | $29.81 | $14.78 | 19,082,690 |
| 2016-04-14 | $28.00 | $28.16 | $27.54 | $28.06 | $13.91 | 6,202,730 |
| 2016-04-13 | $27.53 | $28.20 | $27.53 | $27.77 | $13.77 | 7,776,850 |
| 2016-04-12 | $28.00 | $28.33 | $27.11 | $27.48 | $13.62 | 5,735,840 |
| 2016-04-11 | $27.83 | $28.47 | $27.80 | $27.98 | $13.87 | 6,943,170 |
| 2016-04-08 | $28.41 | $28.41 | $26.93 | $27.53 | $13.65 | 10,469,910 |
| 2016-04-07 | $29.81 | $30.25 | $28.65 | $28.78 | $14.27 | 11,178,490 |
| 2016-04-06 | $29.52 | $30.90 | $29.50 | $30.00 | $14.87 | 10,299,970 |
| 2016-04-05 | $29.45 | $29.98 | $29.13 | $29.81 | $14.78 | 8,161,410 |
| 2016-04-04 | $29.20 | $29.20 | $29.20 | $29.20 | $14.48 | 0 |
| 2016-04-01 | $29.51 | $30.09 | $28.75 | $29.20 | $14.48 | 9,375,000 |
| 2016-03-31 | $30.69 | $31.40 | $29.76 | $30.09 | $14.92 | 18,375,630 |
| 2016-03-30 | $30.33 | $31.20 | $29.65 | $30.81 | $15.27 | 17,295,810 |
| 2016-03-29 | $30.87 | $31.15 | $28.80 | $29.59 | $14.67 | 16,850,130 |
| 2016-03-28 | $29.29 | $31.52 | $28.97 | $31.52 | $15.63 | 24,536,900 |
| 2016-03-25 | $28.71 | $29.49 | $27.93 | $28.65 | $14.20 | 10,414,930 |
| 2016-03-24 | $28.90 | $29.96 | $28.47 | $28.60 | $14.18 | 14,552,710 |
| 2016-03-23 | $29.09 | $29.45 | $28.45 | $29.27 | $14.51 | 13,732,230 |
| 2016-03-22 | $28.32 | $29.97 | $27.53 | $29.42 | $14.58 | 19,001,880 |
| 2016-03-21 | $27.86 | $29.28 | $27.86 | $28.43 | $14.09 | 14,653,150 |
| 2016-03-18 | $26.85 | $27.94 | $26.50 | $27.63 | $13.70 | 15,392,960 |
| 2016-03-17 | $25.79 | $26.65 | $25.62 | $26.58 | $13.18 | 10,451,250 |
| 2016-03-16 | $26.53 | $26.90 | $25.63 | $25.83 | $12.80 | 8,245,360 |
| 2016-03-15 | $26.70 | $27.89 | $26.35 | $26.57 | $13.17 | 10,259,200 |
| 2016-03-14 | $26.25 | $27.19 | $26.00 | $26.90 | $13.34 | 10,282,980 |
| 2016-03-11 | $25.30 | $26.40 | $25.04 | $25.59 | $12.69 | 7,458,730 |
| 2016-03-10 | $27.00 | $27.99 | $26.00 | $26.04 | $12.91 | 11,010,800 |
| 2016-03-09 | $25.85 | $28.97 | $25.04 | $27.53 | $13.65 | 16,086,920 |
| 2016-03-08 | $26.35 | $26.98 | $24.32 | $26.84 | $13.31 | 11,501,280 |
| 2016-03-07 | $26.28 | $27.00 | $26.11 | $26.65 | $13.21 | 8,023,830 |
| 2016-03-04 | $27.69 | $28.15 | $25.58 | $25.83 | $12.80 | 13,069,440 |
| 2016-03-03 | $28.30 | $29.98 | $27.92 | $28.20 | $13.98 | 16,849,530 |
| 2016-03-02 | $26.50 | $28.72 | $26.20 | $28.40 | $14.08 | 15,264,470 |
| 2016-03-01 | $26.00 | $27.66 | $25.07 | $26.88 | $13.33 | 12,809,940 |
| 2016-02-29 | $29.15 | $29.15 | $26.44 | $26.44 | $13.11 | 9,599,770 |
| 2016-02-26 | $31.03 | $31.55 | $29.01 | $29.38 | $14.56 | 15,041,090 |
| 2016-02-25 | $33.65 | $33.80 | $31.03 | $31.03 | $15.38 | 21,598,560 |
| 2016-02-24 | $32.11 | $35.66 | $31.91 | $34.48 | $17.09 | 28,774,250 |
| 2016-02-23 | $33.70 | $33.70 | $31.45 | $32.51 | $16.12 | 17,792,830 |
| 2016-02-22 | $33.30 | $34.91 | $32.80 | $33.75 | $16.73 | 20,241,390 |
| 2016-02-19 | $35.00 | $35.26 | $32.50 | $32.99 | $16.35 | 25,493,820 |
| 2016-02-18 | $31.65 | $34.31 | $31.20 | $34.31 | $17.01 | 26,929,860 |
| 2016-02-17 | $31.10 | $31.75 | $30.00 | $31.19 | $15.46 | 19,261,670 |
| 2016-02-16 | $30.50 | $32.30 | $29.82 | $31.44 | $15.59 | 18,782,280 |
| 2016-02-15 | $29.01 | $31.19 | $29.01 | $30.25 | $15.00 | 13,570,970 |
| 2016-02-12 | $30.17 | $30.17 | $30.17 | $30.17 | $14.96 | 0 |
| 2016-02-11 | $30.17 | $30.17 | $30.17 | $30.17 | $14.96 | 0 |
| 2016-02-10 | $30.17 | $30.17 | $30.17 | $30.17 | $14.96 | 0 |
| 2016-02-09 | $30.17 | $30.17 | $30.17 | $30.17 | $14.96 | 0 |
| 2016-02-08 | $30.17 | $30.17 | $30.17 | $30.17 | $14.96 | 0 |
| 2016-02-05 | $31.16 | $32.44 | $29.81 | $30.17 | $14.96 | 15,536,690 |
| 2016-02-04 | $31.55 | $33.60 | $31.33 | $31.58 | $15.66 | 30,091,550 |
| 2016-02-03 | $31.20 | $34.89 | $31.00 | $32.55 | $16.14 | 33,489,070 |
| 2016-02-02 | $28.35 | $31.83 | $27.85 | $31.83 | $15.78 | 32,144,930 |
| 2016-02-01 | $29.30 | $31.38 | $28.72 | $28.94 | $14.35 | 23,438,070 |
| 2016-01-29 | $31.21 | $32.07 | $28.87 | $29.95 | $14.85 | 31,783,290 |
| 2016-01-28 | $30.01 | $32.80 | $29.30 | $32.08 | $15.90 | 35,342,750 |
| 2016-01-27 | $27.36 | $29.82 | $25.77 | $29.82 | $14.78 | 29,088,310 |
| 2016-01-26 | $25.90 | $28.63 | $25.59 | $27.11 | $13.44 | 34,031,490 |
| 2016-01-25 | $24.10 | $26.18 | $24.10 | $26.18 | $12.98 | 18,468,640 |
| 2016-01-22 | $23.96 | $24.05 | $22.53 | $23.80 | $11.80 | 11,351,350 |
| 2016-01-21 | $25.00 | $25.48 | $23.34 | $23.34 | $11.57 | 17,971,610 |
| 2016-01-20 | $24.01 | $26.76 | $23.86 | $25.93 | $12.85 | 23,861,680 |
| 2016-01-19 | $23.30 | $24.93 | $23.15 | $24.43 | $12.11 | 16,394,220 |
| 2016-01-18 | $21.83 | $23.90 | $21.79 | $23.28 | $11.54 | 11,602,380 |
| 2016-01-15 | $23.90 | $24.20 | $22.04 | $22.55 | $11.18 | 11,445,580 |
| 2016-01-14 | $22.45 | $24.36 | $22.21 | $24.22 | $12.01 | 12,765,280 |
| 2016-01-13 | $25.00 | $25.89 | $23.22 | $23.29 | $11.55 | 14,196,870 |
| 2016-01-12 | $27.02 | $27.55 | $25.00 | $25.32 | $12.55 | 15,527,070 |
| 2016-01-11 | $25.51 | $27.69 | $25.20 | $26.22 | $13.00 | 19,109,610 |
| 2016-01-08 | $27.09 | $27.98 | $25.05 | $26.19 | $12.98 | 15,846,690 |
| 2016-01-07 | $29.29 | $29.49 | $27.36 | $27.36 | $13.56 | 4,232,270 |
| 2016-01-06 | $29.35 | $30.90 | $29.01 | $30.40 | $15.07 | 16,463,440 |
| 2016-01-05 | $28.51 | $30.08 | $27.86 | $29.20 | $14.48 | 15,524,590 |
| 2016-01-04 | $34.00 | $34.20 | $30.94 | $30.94 | $15.34 | 11,224,660 |
| 2016-01-01 | $34.38 | $34.38 | $34.38 | $34.38 | $17.04 | 0 |
| 2015-12-31 | $35.67 | $36.39 | $34.28 | $34.38 | $17.04 | 13,676,420 |
| 2015-12-30 | $35.49 | $36.40 | $34.90 | $35.90 | $17.80 | 13,628,520 |
| 2015-12-29 | $35.07 | $35.80 | $34.12 | $35.22 | $17.46 | 12,257,500 |
| 2015-12-28 | $37.00 | $37.44 | $34.80 | $34.98 | $17.34 | 17,491,050 |
| 2015-12-25 | $36.40 | $36.92 | $35.76 | $36.51 | $18.10 | 15,555,260 |
| 2015-12-24 | $37.00 | $37.14 | $35.22 | $36.41 | $18.05 | 21,174,140 |
| 2015-12-23 | $39.15 | $40.30 | $37.52 | $37.81 | $18.74 | 29,152,700 |
| 2015-12-22 | $40.00 | $40.04 | $38.01 | $39.13 | $19.40 | 22,068,260 |
| 2015-12-21 | $40.01 | $41.60 | $38.93 | $40.14 | $19.90 | 30,849,940 |
| 2015-12-18 | $40.99 | $43.00 | $39.51 | $39.97 | $19.81 | 37,401,570 |
| 2015-12-17 | $39.00 | $41.51 | $38.50 | $41.51 | $20.58 | 44,895,230 |
| 2015-12-16 | $34.90 | $37.74 | $33.70 | $37.74 | $18.71 | 29,404,280 |
| 2015-12-15 | $31.10 | $34.31 | $30.35 | $34.31 | $17.01 | 27,455,970 |
| 2015-12-14 | $30.80 | $32.86 | $29.51 | $31.19 | $15.46 | 39,571,350 |
| 2015-12-11 | $27.30 | $30.44 | $26.82 | $30.44 | $15.09 | 33,483,950 |
| 2015-12-10 | $26.50 | $29.25 | $25.68 | $27.67 | $13.72 | 26,468,580 |
| 2015-12-09 | $26.70 | $28.15 | $26.35 | $26.85 | $13.31 | 19,904,260 |
| 2015-12-08 | $27.26 | $29.79 | $27.07 | $27.63 | $13.70 | 36,742,920 |
| 2015-12-07 | $24.36 | $27.16 | $24.03 | $27.16 | $13.46 | 23,777,680 |
| 2015-12-04 | $25.38 | $26.38 | $24.66 | $24.69 | $12.24 | 17,118,190 |
| 2015-12-03 | $24.68 | $26.30 | $24.08 | $25.80 | $12.79 | 20,557,870 |
| 2015-12-02 | $27.10 | $27.85 | $24.50 | $25.27 | $12.53 | 31,641,080 |
| 2015-12-01 | $23.29 | $25.81 | $22.50 | $25.81 | $12.79 | 25,651,890 |
| 2015-11-30 | $24.27 | $24.50 | $21.81 | $23.46 | $11.63 | 17,426,600 |
| 2015-11-27 | $23.02 | $25.69 | $23.02 | $24.23 | $12.01 | 22,523,700 |
| 2015-11-26 | $24.19 | $24.58 | $23.39 | $23.41 | $11.60 | 9,363,800 |
| 2015-11-25 | $23.60 | $24.40 | $23.37 | $24.04 | $11.92 | 11,510,440 |
| 2015-11-24 | $23.02 | $23.72 | $22.77 | $23.51 | $11.65 | 8,299,710 |
| 2015-11-23 | $23.98 | $24.16 | $22.80 | $23.30 | $11.55 | 12,029,740 |
| 2015-11-20 | $23.40 | $24.00 | $22.74 | $23.03 | $11.42 | 12,885,200 |
| 2015-11-19 | $23.40 | $23.86 | $22.51 | $23.78 | $11.79 | 14,283,620 |
| 2015-11-18 | $25.58 | $26.20 | $23.28 | $23.64 | $11.72 | 17,888,880 |
| 2015-11-17 | $26.50 | $27.30 | $25.60 | $25.75 | $12.77 | 20,771,170 |
| 2015-11-16 | $26.20 | $27.80 | $25.51 | $26.67 | $13.22 | 23,649,450 |
| 2015-11-13 | $24.30 | $27.00 | $24.10 | $26.28 | $13.03 | 31,097,840 |
| 2015-11-12 | $25.36 | $25.65 | $24.40 | $24.89 | $12.34 | 16,767,400 |
| 2015-11-11 | $24.48 | $26.30 | $24.01 | $25.60 | $12.69 | 25,083,280 |
| 2015-11-10 | $24.40 | $25.29 | $24.20 | $24.74 | $12.26 | 18,429,220 |
| 2015-11-09 | $24.10 | $25.40 | $24.10 | $24.66 | $12.22 | 19,379,880 |
| 2015-11-06 | $24.20 | $24.86 | $23.99 | $24.41 | $12.10 | 18,480,590 |
| 2015-11-05 | $25.00 | $26.69 | $24.50 | $24.60 | $12.19 | 23,747,770 |
| 2015-11-04 | $25.00 | $26.24 | $23.80 | $25.53 | $12.66 | 30,750,570 |
| 2015-11-03 | $23.20 | $26.00 | $22.73 | $25.46 | $12.62 | 30,747,680 |
| 2015-11-02 | $24.24 | $25.18 | $24.24 | $24.24 | $12.02 | 17,169,750 |
| 2015-10-30 | $28.00 | $29.70 | $25.97 | $26.93 | $13.35 | 37,341,670 |
| 2015-10-29 | $27.10 | $28.85 | $26.00 | $28.85 | $14.30 | 28,805,210 |
| 2015-10-28 | $26.20 | $29.08 | $25.90 | $26.23 | $13.00 | 23,575,640 |
| 2015-10-27 | $28.09 | $29.99 | $27.14 | $27.82 | $13.79 | 38,378,290 |
| 2015-10-26 | $29.64 | $30.15 | $27.60 | $30.15 | $14.95 | 38,282,550 |
| 2015-10-23 | $27.41 | $27.41 | $27.41 | $27.41 | $13.59 | 683,260 |
| 2015-10-22 | $24.24 | $24.92 | $23.79 | $24.92 | $12.35 | 11,772,740 |
| 2015-10-21 | $22.65 | $22.65 | $20.59 | $22.65 | $11.23 | 15,472,290 |
| 2015-10-20 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-19 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-16 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-15 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-14 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-13 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-12 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-09 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-08 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-07 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-06 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-05 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-02 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-10-01 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-09-30 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-09-29 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-09-28 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-09-25 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-09-24 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-09-23 | $20.59 | $20.59 | $20.59 | $20.59 | $10.21 | 0 |
| 2015-09-22 | $18.52 | $20.59 | $18.52 | $20.59 | $10.21 | 50,012,230 |
| 2015-09-21 | $17.30 | $19.48 | $17.30 | $18.72 | $9.28 | 39,228,050 |
| 2015-09-18 | $20.20 | $21.21 | $18.68 | $18.85 | $9.34 | 43,348,750 |
| 2015-09-17 | $18.88 | $21.25 | $18.61 | $20.20 | $10.01 | 52,237,710 |
| 2015-09-16 | $15.80 | $19.32 | $15.80 | $19.32 | $9.58 | 54,586,200 |
| 2015-09-15 | $15.90 | $17.56 | $15.50 | $17.56 | $8.70 | 55,689,410 |
| 2015-09-14 | $15.96 | $15.96 | $15.96 | $15.96 | $7.91 | 6,567,070 |
| 2015-09-11 | $14.51 | $14.51 | $14.51 | $14.51 | $7.19 | 1,499,120 |
| 2015-09-10 | $13.19 | $13.19 | $13.19 | $13.19 | $6.54 | 1,794,400 |
| 2015-09-09 | $11.99 | $11.99 | $11.99 | $11.99 | $5.94 | 330,440 |
| 2015-09-08 | $10.90 | $10.90 | $10.90 | $10.90 | $5.40 | 2,240,550 |
| 2015-09-07 | $9.62 | $10.26 | $9.54 | $9.91 | $4.91 | 7,949,330 |
| 2015-09-04 | $9.47 | $9.47 | $9.47 | $9.47 | $4.69 | 0 |
| 2015-09-03 | $9.47 | $9.47 | $9.47 | $9.47 | $4.69 | 0 |
| 2015-09-02 | $9.44 | $10.70 | $9.40 | $9.47 | $4.69 | 8,246,170 |
| 2015-09-01 | $10.68 | $11.40 | $10.16 | $10.40 | $5.16 | 12,471,050 |
| 2015-08-31 | $11.05 | $11.05 | $10.50 | $10.75 | $5.33 | 6,595,530 |
| 2015-08-28 | $10.64 | $11.14 | $10.18 | $11.13 | $5.52 | 8,792,310 |
| 2015-08-27 | $9.89 | $10.29 | $9.15 | $10.15 | $5.03 | 7,546,290 |
| 2015-08-26 | $10.78 | $11.16 | $9.70 | $9.70 | $4.81 | 9,539,310 |
| 2015-08-25 | $10.78 | $11.18 | $10.78 | $10.78 | $5.34 | 5,273,380 |
| 2015-08-24 | $12.51 | $12.56 | $11.98 | $11.98 | $5.94 | 4,477,700 |
| 2015-08-21 | $14.00 | $14.56 | $13.30 | $13.31 | $6.60 | 9,077,380 |
| 2015-08-20 | $15.20 | $16.09 | $14.61 | $14.78 | $7.33 | 13,354,490 |
| 2015-08-19 | $14.17 | $15.72 | $13.67 | $15.31 | $7.59 | 9,651,590 |
| 2015-08-18 | $16.50 | $16.76 | $15.18 | $15.18 | $7.53 | 11,144,010 |
| 2015-08-17 | $16.19 | $17.15 | $15.50 | $16.87 | $8.36 | 14,543,000 |
| 2015-08-14 | $17.00 | $17.87 | $16.07 | $16.29 | $8.08 | 19,910,070 |
| 2015-08-13 | $15.11 | $16.79 | $15.11 | $16.79 | $8.32 | 19,405,140 |
| 2015-08-12 | $14.80 | $15.90 | $14.61 | $15.26 | $7.56 | 12,902,480 |
| 2015-08-11 | $15.00 | $15.40 | $14.78 | $15.03 | $7.45 | 10,455,130 |
| 2015-08-10 | $14.70 | $15.30 | $14.42 | $15.17 | $7.52 | 12,506,340 |
| 2015-08-07 | $14.15 | $14.52 | $14.01 | $14.48 | $7.18 | 9,463,900 |
| 2015-08-06 | $13.65 | $14.22 | $13.50 | $14.00 | $6.94 | 6,502,900 |
| 2015-08-05 | $14.00 | $14.39 | $13.70 | $14.00 | $6.94 | 11,348,170 |
| 2015-08-04 | $12.70 | $13.67 | $12.70 | $13.65 | $6.77 | 8,312,030 |
| 2015-08-03 | $13.71 | $13.85 | $12.37 | $12.87 | $6.38 | 6,194,670 |
| 2015-07-31 | $13.72 | $14.18 | $13.48 | $13.74 | $6.81 | 6,298,980 |
| 2015-07-30 | $14.24 | $15.01 | $13.81 | $14.08 | $6.98 | 9,497,130 |
| 2015-07-29 | $13.90 | $14.35 | $13.07 | $14.28 | $7.08 | 6,629,240 |
| 2015-07-28 | $13.01 | $14.10 | $12.57 | $13.70 | $6.79 | 7,252,360 |
| 2015-07-27 | $15.07 | $15.85 | $13.89 | $13.96 | $6.92 | 13,208,170 |
| 2015-07-24 | $15.08 | $15.51 | $14.69 | $15.43 | $7.65 | 12,232,550 |
| 2015-07-23 | $14.19 | $15.20 | $14.19 | $14.91 | $7.39 | 9,455,490 |
| 2015-07-22 | $13.88 | $14.07 | $13.33 | $13.95 | $6.92 | 8,513,490 |
| 2015-07-21 | $13.40 | $14.30 | $13.21 | $13.92 | $6.90 | 7,699,090 |
| 2015-07-20 | $13.01 | $14.08 | $12.85 | $13.87 | $6.88 | 11,673,410 |
| 2015-07-17 | $11.93 | $13.12 | $11.89 | $13.12 | $6.50 | 9,751,950 |
| 2015-07-16 | $10.60 | $12.35 | $10.60 | $11.93 | $5.91 | 7,412,590 |
| 2015-07-15 | $13.59 | $13.59 | $11.56 | $11.58 | $5.74 | 16,231,240 |
| 2015-07-14 | $12.35 | $12.35 | $12.35 | $12.35 | $6.12 | 178,300 |
| 2015-07-13 | $11.23 | $11.23 | $11.23 | $11.23 | $5.57 | 205,350 |
| 2015-07-10 | $10.21 | $10.21 | $10.21 | $10.21 | $5.06 | 0 |
| 2015-07-09 | $10.21 | $10.21 | $10.21 | $10.21 | $5.06 | 0 |
| 2015-07-08 | $10.21 | $10.21 | $10.21 | $10.21 | $5.06 | 0 |
| 2015-07-07 | $10.45 | $10.45 | $10.21 | $10.21 | $5.06 | 2,881,510 |
| 2015-07-06 | $13.20 | $13.86 | $11.34 | $11.34 | $5.62 | 7,636,250 |
| 2015-07-03 | $13.15 | $13.99 | $12.60 | $12.60 | $6.25 | 4,963,160 |
| 2015-07-02 | $15.60 | $15.97 | $14.00 | $14.00 | $6.94 | 5,209,380 |
| 2015-07-01 | $17.01 | $17.60 | $15.56 | $15.56 | $7.71 | 5,667,030 |
| 2015-06-30 | $15.77 | $17.34 | $14.87 | $17.29 | $8.57 | 6,593,450 |
| 2015-06-29 | $19.00 | $19.00 | $16.52 | $16.52 | $8.19 | 5,295,650 |
| 2015-06-26 | $19.38 | $19.89 | $18.36 | $18.36 | $9.10 | 4,523,370 |
| 2015-06-25 | $21.36 | $21.80 | $20.03 | $20.40 | $10.11 | 4,884,150 |
| 2015-06-24 | $20.89 | $21.55 | $20.05 | $21.36 | $10.59 | 6,047,680 |
| 2015-06-23 | $20.95 | $21.60 | $18.87 | $20.44 | $10.13 | 4,881,480 |
| 2015-06-22 | $20.95 | $20.95 | $20.95 | $20.95 | $10.39 | 0 |
| 2015-06-19 | $22.86 | $23.29 | $20.95 | $20.95 | $10.39 | 4,715,220 |
| 2015-06-18 | $23.59 | $24.34 | $23.05 | $23.28 | $11.54 | 4,727,700 |
| 2015-06-17 | $22.98 | $23.94 | $22.50 | $23.68 | $11.74 | 5,184,730 |
| 2015-06-16 | $23.50 | $24.00 | $22.66 | $22.98 | $11.39 | 5,688,630 |
| 2015-06-15 | $25.60 | $25.60 | $24.20 | $24.29 | $12.04 | 8,364,580 |
| 2015-06-12 | $26.95 | $27.56 | $25.53 | $25.66 | $12.72 | 10,577,110 |
| 2015-06-11 | $25.70 | $26.48 | $25.05 | $26.41 | $13.09 | 10,673,430 |
| 2015-06-10 | $24.85 | $25.99 | $24.50 | $25.71 | $12.75 | 11,705,850 |
| 2015-06-09 | $24.60 | $25.86 | $24.30 | $25.22 | $12.50 | 10,493,990 |
| 2015-06-08 | $23.65 | $25.00 | $23.06 | $24.86 | $12.32 | 11,479,490 |
| 2015-06-05 | $23.40 | $24.16 | $22.59 | $23.51 | $11.65 | 7,664,750 |
| 2015-06-04 | $24.10 | $24.44 | $22.00 | $23.11 | $11.46 | 6,764,270 |
| 2015-06-03 | $24.50 | $25.10 | $23.52 | $23.98 | $11.89 | 9,701,850 |
| 2015-06-02 | $23.76 | $24.70 | $23.51 | $24.50 | $12.15 | 6,335,290 |
| 2015-06-01 | $23.00 | $24.05 | $22.90 | $23.76 | $11.78 | 5,830,940 |
| 2015-05-29 | $22.40 | $23.45 | $21.08 | $22.94 | $11.37 | 6,782,330 |
| 2015-05-28 | $24.80 | $25.07 | $22.59 | $22.74 | $11.27 | 9,591,770 |
| 2015-05-27 | $25.89 | $26.50 | $24.98 | $25.10 | $12.44 | 10,520,930 |
| 2015-05-26 | $25.40 | $26.00 | $24.11 | $25.99 | $12.88 | 14,523,830 |
| 2015-05-25 | $24.69 | $26.90 | $24.16 | $24.99 | $12.39 | 16,059,150 |
| 2015-05-22 | $23.18 | $25.35 | $22.77 | $24.68 | $12.23 | 16,010,060 |
| 2015-05-21 | $22.12 | $23.45 | $22.02 | $23.23 | $11.52 | 11,417,830 |
| 2015-05-20 | $21.50 | $22.98 | $21.10 | $22.77 | $11.29 | 16,825,070 |
| 2015-05-19 | $19.89 | $21.18 | $19.69 | $20.89 | $10.36 | 8,735,140 |
| 2015-05-18 | $19.15 | $20.18 | $18.76 | $19.97 | $9.90 | 9,224,250 |
| 2015-05-15 | $18.70 | $19.64 | $17.90 | $19.31 | $9.57 | 7,322,340 |
| 2015-05-14 | $19.13 | $19.30 | $18.50 | $18.83 | $9.33 | 5,338,100 |
| 2015-05-13 | $18.50 | $19.38 | $18.46 | $19.13 | $9.48 | 6,192,530 |
| 2015-05-12 | $18.49 | $19.41 | $18.29 | $18.80 | $9.32 | 7,388,000 |
| 2015-05-11 | $18.00 | $18.33 | $17.67 | $18.28 | $9.06 | 5,709,210 |
| 2015-05-08 | $17.15 | $17.69 | $17.11 | $17.65 | $8.75 | 4,709,560 |
| 2015-05-07 | $18.09 | $18.30 | $16.70 | $16.92 | $8.39 | 5,885,690 |
| 2015-05-06 | $20.39 | $20.39 | $17.88 | $18.10 | $8.97 | 6,568,430 |
| 2015-05-05 | $19.80 | $20.41 | $19.65 | $19.85 | $9.84 | 5,083,930 |
| 2015-05-04 | $20.45 | $20.45 | $19.70 | $20.01 | $9.92 | 4,446,130 |
| 2015-05-01 | $20.53 | $20.53 | $20.53 | $20.53 | $10.18 | 0 |
| 2015-04-30 | $21.10 | $21.28 | $20.50 | $20.53 | $10.18 | 5,902,540 |
| 2015-04-29 | $20.41 | $21.58 | $20.06 | $21.37 | $10.59 | 6,009,700 |
| 2015-04-28 | $22.12 | $22.60 | $20.02 | $20.84 | $10.33 | 8,514,130 |
| 2015-04-27 | $22.25 | $23.58 | $21.80 | $22.07 | $10.94 | 14,259,310 |
| 2015-04-24 | $19.58 | $21.88 | $19.38 | $21.88 | $10.85 | 14,788,550 |
| 2015-04-23 | $20.40 | $20.42 | $19.58 | $19.89 | $9.86 | 8,195,270 |
| 2015-04-22 | $19.32 | $20.55 | $19.30 | $20.29 | $10.06 | 11,136,590 |
| 2015-04-21 | $18.63 | $19.28 | $18.40 | $19.25 | $9.54 | 7,346,160 |
| 2015-04-20 | $18.79 | $19.30 | $18.38 | $18.66 | $9.25 | 8,355,860 |
| 2015-04-17 | $18.45 | $19.35 | $18.21 | $18.60 | $9.22 | 6,317,420 |
| 2015-04-16 | $18.10 | $18.68 | $17.77 | $18.40 | $9.12 | 5,023,420 |
| 2015-04-15 | $19.44 | $20.31 | $18.22 | $18.33 | $9.09 | 8,001,410 |
| 2015-04-14 | $18.30 | $20.19 | $17.95 | $19.92 | $9.87 | 12,312,870 |
| 2015-04-13 | $18.10 | $18.60 | $17.84 | $18.43 | $9.14 | 7,372,770 |
| 2015-04-10 | $17.92 | $18.27 | $17.60 | $17.97 | $8.91 | 5,463,970 |
| 2015-04-09 | $18.15 | $18.58 | $17.28 | $17.90 | $8.87 | 6,742,450 |
| 2015-04-08 | $19.10 | $19.29 | $18.20 | $18.28 | $9.06 | 6,699,110 |
| 2015-04-07 | $18.02 | $19.30 | $17.85 | $18.97 | $9.40 | 9,657,080 |
| 2015-04-06 | $17.96 | $17.96 | $17.96 | $17.96 | $8.90 | 0 |
| 2015-04-03 | $17.87 | $18.18 | $17.71 | $17.96 | $8.90 | 5,967,910 |
| 2015-04-02 | $17.78 | $18.20 | $17.71 | $17.86 | $8.85 | 6,519,880 |
| 2015-04-01 | $17.53 | $17.63 | $17.20 | $17.61 | $8.73 | 6,196,660 |
| 2015-03-31 | $18.59 | $18.80 | $17.50 | $17.70 | $8.77 | 8,191,750 |
| 2015-03-30 | $19.50 | $19.50 | $17.38 | $18.31 | $9.08 | 11,721,910 |
| 2015-03-27 | $17.89 | $17.89 | $17.89 | $17.89 | $8.87 | 0 |
| 2015-03-26 | $17.89 | $17.89 | $17.89 | $17.89 | $8.87 | 0 |
| 2015-03-25 | $17.89 | $17.89 | $17.89 | $17.89 | $8.87 | 0 |
| 2015-03-24 | $17.89 | $17.89 | $17.89 | $17.89 | $8.87 | 0 |
| 2015-03-23 | $17.89 | $17.89 | $17.89 | $17.89 | $8.87 | 0 |
| 2015-03-20 | $17.89 | $17.89 | $17.89 | $17.89 | $8.87 | 0 |
| 2015-03-19 | $17.89 | $17.89 | $17.89 | $17.89 | $8.87 | 0 |
| 2015-03-18 | $17.83 | $18.23 | $17.58 | $17.89 | $8.87 | 6,693,140 |
Shanghai Shibei HiTech Company Ltd (600604) News Headlines
Recent Shanghai Shibei HiTech Company Ltd (600604) News
Similar Companies to Shanghai Shibei HiTech Company Ltd (600604) 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 | -- | -- | -- |