Shanghai Shenqi Pharmactcl Inv Mgt CoLtd (600613) Exchange: SHG
Data as of Aug. 27, 2025
$6.02 ($0.01) 0.17%
Shanghai Shenqi Pharmactcl Inv Mgt CoLtd - Daily Information
Click for more stock information on Shanghai Shenqi Pharmactcl Inv Mgt CoLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.01 |
| Previous Close | $6.02 |
| High | $6.11 |
| Low | $5.96 |
| Adjusted Open | $6.01 |
| Previous Adjusted Close | $6.02 |
| Adjusted High | $6.11 |
| Adjusted Low | $5.96 |
About Shanghai Shenqi Pharmactcl Inv Mgt CoLtd (600613)
Shanghai Shenqi Pharmaceutical Investment Management Co.,Ltd. is principally engaged in manufacture and sale of pharmaceuticals. The Company's main products include anti-fungal product, disodium cantharidinate Injections and others. The Company distributes its products in domestic market. Through its subsidiary, the Company is involved in the manufacture and sale of bulk drugs and pharmaceutical preparations.
Invest in Shanghai Shenqi Pharmactcl Inv Mgt CoLtd (600613)
Historical Stock Data for Shanghai Shenqi Pharmactcl Inv Mgt CoLtd (600613)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $6.01 | $6.11 | $5.96 | $6.02 | $6.02 | 4,464,520 |
| 2025-04-17 | $5.90 | $6.03 | $5.87 | $6.01 | $6.01 | 4,506,890 |
| 2025-04-16 | $6.05 | $6.05 | $5.79 | $5.91 | $5.91 | 5,752,700 |
| 2025-04-15 | $6.00 | $6.08 | $5.93 | $6.03 | $6.03 | 4,545,200 |
| 2025-04-14 | $5.97 | $6.07 | $5.90 | $6.00 | $6.00 | 5,214,000 |
| 2025-04-11 | $5.88 | $5.98 | $5.85 | $5.89 | $5.89 | 5,290,700 |
| 2025-04-10 | $5.78 | $5.96 | $5.78 | $5.92 | $5.92 | 9,174,800 |
| 2025-04-09 | $5.59 | $5.77 | $5.22 | $5.73 | $5.73 | 12,973,000 |
| 2025-04-08 | $5.68 | $5.93 | $5.58 | $5.66 | $5.66 | 14,169,600 |
| 2025-04-07 | $6.29 | $6.29 | $5.87 | $5.87 | $5.87 | 11,823,000 |
| 2025-04-03 | $6.41 | $6.55 | $6.39 | $6.52 | $6.52 | 6,856,200 |
| 2025-04-02 | $6.51 | $6.53 | $6.42 | $6.45 | $6.45 | 6,030,600 |
| 2025-04-01 | $6.24 | $6.61 | $6.24 | $6.51 | $6.51 | 16,184,600 |
| 2025-03-31 | $6.38 | $6.44 | $6.18 | $6.24 | $6.24 | 8,702,300 |
| 2025-03-28 | $6.49 | $6.60 | $6.40 | $6.42 | $6.42 | 8,279,300 |
| 2025-03-27 | $6.43 | $6.54 | $6.35 | $6.51 | $6.51 | 7,099,900 |
| 2025-03-26 | $6.34 | $6.50 | $6.31 | $6.47 | $6.47 | 8,499,960 |
| 2025-03-25 | $6.35 | $6.39 | $6.27 | $6.35 | $6.35 | 6,305,100 |
| 2025-03-24 | $6.34 | $6.53 | $6.25 | $6.37 | $6.37 | 9,204,100 |
| 2025-03-21 | $6.65 | $6.73 | $6.40 | $6.43 | $6.43 | 13,956,800 |
| 2025-03-20 | $6.53 | $6.58 | $6.47 | $6.55 | $6.55 | 7,624,000 |
| 2025-03-19 | $6.47 | $6.59 | $6.45 | $6.52 | $6.52 | 9,516,520 |
| 2025-03-18 | $6.48 | $6.50 | $6.43 | $6.49 | $6.49 | 5,578,720 |
| 2025-03-17 | $6.50 | $6.55 | $6.42 | $6.46 | $6.46 | 11,774,240 |
| 2025-03-14 | $6.33 | $6.49 | $6.30 | $6.49 | $6.49 | 13,020,590 |
| 2025-03-13 | $6.29 | $6.35 | $6.22 | $6.33 | $6.33 | 8,205,300 |
| 2025-03-12 | $6.29 | $6.36 | $6.26 | $6.29 | $6.29 | 6,499,600 |
| 2025-03-11 | $6.25 | $6.30 | $6.15 | $6.29 | $6.29 | 7,465,670 |
| 2025-03-10 | $6.23 | $6.33 | $6.22 | $6.28 | $6.28 | 9,435,100 |
| 2025-03-07 | $6.24 | $6.29 | $6.18 | $6.20 | $6.20 | 9,095,300 |
| 2025-03-06 | $6.27 | $6.35 | $6.23 | $6.24 | $6.24 | 12,784,110 |
| 2025-03-05 | $6.46 | $6.46 | $6.20 | $6.25 | $6.25 | 13,444,100 |
| 2025-03-04 | $6.46 | $6.49 | $6.42 | $6.45 | $6.45 | 6,744,380 |
| 2025-03-03 | $6.51 | $6.62 | $6.44 | $6.48 | $6.48 | 5,812,500 |
| 2025-02-28 | $6.63 | $6.67 | $6.45 | $6.48 | $6.48 | 6,031,900 |
| 2025-02-27 | $6.62 | $6.68 | $6.54 | $6.68 | $6.68 | 5,656,200 |
| 2025-02-26 | $6.60 | $6.65 | $6.56 | $6.64 | $6.64 | 4,743,520 |
| 2025-02-25 | $6.72 | $6.72 | $6.58 | $6.58 | $6.58 | 5,468,560 |
| 2025-02-24 | $6.66 | $6.74 | $6.62 | $6.70 | $6.70 | 5,366,800 |
| 2025-02-20 | $6.70 | $6.83 | $6.68 | $6.74 | $6.74 | 4,851,710 |
| 2025-02-19 | $6.63 | $6.71 | $6.63 | $6.67 | $6.67 | 4,628,140 |
| 2025-02-18 | $6.88 | $6.88 | $6.62 | $6.66 | $6.66 | 6,197,400 |
| 2025-02-17 | $6.80 | $6.93 | $6.80 | $6.88 | $6.88 | 6,417,200 |
| 2025-02-14 | $6.76 | $6.85 | $6.70 | $6.79 | $6.79 | 4,695,500 |
| 2025-02-13 | $6.80 | $6.82 | $6.74 | $6.76 | $6.76 | 4,466,100 |
| 2025-02-12 | $6.78 | $6.81 | $6.73 | $6.80 | $6.80 | 4,889,000 |
| 2025-02-11 | $6.85 | $6.89 | $6.72 | $6.80 | $6.80 | 5,652,120 |
| 2025-02-10 | $6.71 | $6.87 | $6.70 | $6.87 | $6.87 | 7,583,400 |
| 2025-02-07 | $6.63 | $6.81 | $6.61 | $6.71 | $6.71 | 8,859,400 |
| 2025-02-06 | $6.58 | $6.64 | $6.48 | $6.64 | $6.64 | 6,195,900 |
| 2025-02-05 | $6.58 | $6.60 | $6.51 | $6.57 | $6.57 | 5,247,500 |
| 2025-01-27 | $6.41 | $6.55 | $6.41 | $6.49 | $6.49 | 5,449,610 |
| 2025-01-24 | $6.41 | $6.42 | $6.32 | $6.41 | $6.41 | 4,820,500 |
| 2025-01-23 | $6.44 | $6.70 | $6.41 | $6.42 | $6.42 | 5,610,400 |
| 2025-01-22 | $6.43 | $6.46 | $6.36 | $6.39 | $6.39 | 3,340,800 |
| 2025-01-21 | $6.54 | $6.59 | $6.42 | $6.47 | $6.47 | 3,978,100 |
| 2025-01-20 | $6.52 | $6.57 | $6.46 | $6.54 | $6.54 | 4,556,500 |
| 2025-01-17 | $6.45 | $6.53 | $6.39 | $6.51 | $6.51 | 3,922,300 |
| 2025-01-16 | $6.49 | $6.60 | $6.39 | $6.48 | $6.48 | 5,723,300 |
| 2025-01-15 | $6.51 | $6.57 | $6.43 | $6.45 | $6.45 | 5,948,790 |
| 2025-01-14 | $6.33 | $6.53 | $6.29 | $6.52 | $6.52 | 8,345,850 |
| 2025-01-13 | $6.26 | $6.41 | $6.25 | $6.33 | $6.33 | 5,155,700 |
| 2025-01-09 | $6.86 | $6.90 | $6.75 | $6.81 | $6.81 | 9,655,190 |
| 2025-01-08 | $6.94 | $7.15 | $6.76 | $7.00 | $7.00 | 13,250,540 |
| 2025-01-07 | $7.34 | $7.35 | $6.79 | $7.02 | $7.02 | 21,694,450 |
| 2025-01-06 | $6.97 | $7.40 | $6.93 | $7.39 | $7.39 | 27,812,600 |
| 2025-01-03 | $6.80 | $7.08 | $6.61 | $6.78 | $6.78 | 15,464,300 |
| 2025-01-02 | $6.86 | $7.18 | $6.69 | $6.82 | $6.82 | 9,723,500 |
| 2024-12-31 | $7.09 | $7.10 | $6.85 | $6.86 | $6.86 | 6,464,800 |
| 2024-12-30 | $7.23 | $7.23 | $7.01 | $7.06 | $7.06 | 7,816,100 |
| 2024-12-27 | $7.20 | $7.40 | $7.09 | $7.25 | $7.25 | 10,947,800 |
| 2024-12-26 | $7.08 | $7.29 | $7.08 | $7.12 | $7.12 | 12,546,140 |
| 2024-12-25 | $6.92 | $7.60 | $6.68 | $7.21 | $7.21 | 26,608,620 |
| 2024-12-24 | $6.85 | $6.92 | $6.74 | $6.92 | $6.92 | 6,071,720 |
| 2024-12-23 | $7.36 | $7.37 | $6.79 | $6.81 | $6.81 | 11,785,000 |
| 2024-12-20 | $7.07 | $7.27 | $7.06 | $7.23 | $7.23 | 7,062,040 |
| 2024-12-19 | $7.06 | $7.17 | $6.95 | $7.07 | $7.07 | 6,584,200 |
| 2024-12-18 | $7.13 | $7.19 | $6.97 | $7.12 | $7.12 | 6,405,160 |
| 2024-12-17 | $7.58 | $7.63 | $7.11 | $7.14 | $7.14 | 12,050,190 |
| 2024-12-16 | $7.60 | $7.79 | $7.54 | $7.59 | $7.59 | 9,767,800 |
| 2024-12-13 | $7.74 | $7.84 | $7.61 | $7.63 | $7.63 | 15,563,200 |
| 2024-12-12 | $7.54 | $7.75 | $7.47 | $7.74 | $7.74 | 18,569,120 |
| 2024-12-11 | $7.30 | $7.60 | $7.29 | $7.58 | $7.58 | 19,859,650 |
| 2024-12-10 | $7.55 | $7.55 | $7.28 | $7.32 | $7.32 | 10,803,820 |
| 2024-12-09 | $7.50 | $7.62 | $7.31 | $7.38 | $7.38 | 9,933,200 |
| 2024-12-06 | $7.38 | $7.45 | $7.25 | $7.42 | $7.42 | 8,968,900 |
| 2024-12-05 | $7.32 | $7.39 | $7.26 | $7.36 | $7.36 | 8,190,600 |
| 2024-12-04 | $7.50 | $7.52 | $7.28 | $7.34 | $7.34 | 11,809,700 |
| 2024-12-03 | $7.65 | $7.70 | $7.41 | $7.53 | $7.53 | 14,875,700 |
| 2024-12-02 | $7.27 | $7.71 | $7.26 | $7.62 | $7.62 | 25,121,540 |
| 2024-11-29 | $7.30 | $7.40 | $7.19 | $7.26 | $7.26 | 12,814,720 |
| 2024-11-28 | $7.26 | $7.42 | $7.21 | $7.34 | $7.34 | 14,441,140 |
| 2024-11-27 | $7.21 | $7.37 | $6.97 | $7.32 | $7.32 | 26,016,660 |
| 2024-11-26 | $7.03 | $7.73 | $6.97 | $7.42 | $7.42 | 37,605,070 |
| 2024-11-25 | $6.83 | $7.03 | $6.83 | $7.03 | $7.03 | 6,334,440 |
| 2024-11-22 | $7.19 | $7.19 | $6.85 | $6.87 | $6.87 | 9,437,660 |
| 2024-11-21 | $7.20 | $7.22 | $7.08 | $7.19 | $7.19 | 8,822,320 |
| 2024-11-20 | $6.96 | $7.18 | $6.91 | $7.16 | $7.16 | 10,852,740 |
| 2024-11-19 | $6.80 | $6.95 | $6.74 | $6.95 | $6.95 | 9,630,760 |
| 2024-11-18 | $6.92 | $7.06 | $6.76 | $6.80 | $6.80 | 11,646,200 |
| 2024-11-15 | $7.10 | $7.23 | $6.90 | $6.94 | $6.94 | 11,991,700 |
| 2024-11-14 | $7.55 | $7.60 | $7.17 | $7.20 | $7.20 | 17,023,780 |
| 2024-11-13 | $7.72 | $7.77 | $7.44 | $7.60 | $7.60 | 16,400,800 |
| 2024-11-12 | $7.67 | $7.98 | $7.62 | $7.75 | $7.75 | 25,620,580 |
| 2024-11-11 | $7.44 | $7.67 | $7.43 | $7.67 | $7.67 | 19,998,900 |
| 2024-11-08 | $8.05 | $8.10 | $7.75 | $7.77 | $7.77 | 22,647,160 |
| 2024-11-07 | $7.86 | $8.20 | $7.62 | $8.00 | $8.00 | 25,415,700 |
| 2024-11-06 | $7.76 | $8.23 | $7.75 | $7.99 | $7.99 | 30,187,950 |
| 2024-11-05 | $7.72 | $7.78 | $7.62 | $7.75 | $7.75 | 22,915,400 |
| 2024-11-04 | $7.68 | $7.84 | $7.56 | $7.67 | $7.67 | 19,791,580 |
| 2024-11-01 | $8.20 | $8.20 | $7.65 | $7.80 | $7.80 | 30,780,990 |
| 2024-10-31 | $8.01 | $8.50 | $7.83 | $8.26 | $8.26 | 38,481,220 |
| 2024-10-30 | $8.01 | $8.37 | $8.00 | $8.04 | $8.04 | 38,839,190 |
| 2024-10-29 | $8.29 | $8.87 | $7.94 | $8.38 | $8.38 | 72,559,340 |
| 2024-10-28 | $8.13 | $8.17 | $7.72 | $8.17 | $8.17 | 79,095,690 |
| 2024-10-25 | $6.73 | $7.43 | $6.70 | $7.43 | $7.43 | 28,799,740 |
| 2024-10-24 | $6.71 | $6.99 | $6.62 | $6.75 | $6.75 | 33,432,830 |
| 2024-10-23 | $7.52 | $7.52 | $6.81 | $6.89 | $6.89 | 64,306,080 |
| 2024-10-22 | $6.73 | $7.21 | $6.61 | $7.21 | $7.21 | 34,864,020 |
| 2024-10-21 | $5.99 | $6.55 | $5.97 | $6.55 | $6.55 | 33,778,150 |
| 2024-10-18 | $5.87 | $6.04 | $5.83 | $5.95 | $5.95 | 7,825,660 |
| 2024-10-17 | $5.95 | $6.02 | $5.87 | $5.87 | $5.87 | 4,966,860 |
| 2024-10-16 | $5.86 | $5.99 | $5.85 | $5.94 | $5.94 | 4,992,460 |
| 2024-10-15 | $5.95 | $6.05 | $5.85 | $5.91 | $5.91 | 6,475,970 |
| 2024-10-14 | $5.83 | $5.96 | $5.80 | $5.95 | $5.95 | 6,307,660 |
| 2024-10-11 | $6.04 | $6.05 | $5.75 | $5.81 | $5.81 | 7,743,950 |
| 2024-10-10 | $5.96 | $6.18 | $5.94 | $6.02 | $6.02 | 8,978,550 |
| 2024-10-09 | $6.54 | $6.54 | $5.95 | $5.97 | $5.97 | 14,606,000 |
| 2024-10-08 | $6.95 | $6.95 | $6.33 | $6.60 | $6.60 | 20,679,250 |
| 2024-09-30 | $5.95 | $6.36 | $5.90 | $6.32 | $6.32 | 18,506,180 |
| 2024-09-27 | $5.78 | $5.82 | $5.65 | $5.82 | $5.82 | 6,743,950 |
| 2024-09-26 | $5.50 | $5.63 | $5.45 | $5.63 | $5.63 | 4,406,960 |
| 2024-09-25 | $5.43 | $5.58 | $5.43 | $5.48 | $5.48 | 5,091,100 |
| 2024-09-24 | $5.26 | $5.42 | $5.26 | $5.42 | $5.42 | 4,282,000 |
| 2024-09-23 | $5.19 | $5.29 | $5.19 | $5.25 | $5.25 | 3,248,400 |
| 2024-09-20 | $5.27 | $5.27 | $5.17 | $5.21 | $5.21 | 2,072,000 |
| 2024-09-19 | $5.10 | $5.26 | $5.09 | $5.25 | $5.25 | 3,526,100 |
| 2024-09-18 | $5.17 | $5.18 | $5.03 | $5.09 | $5.09 | 3,479,300 |
| 2024-09-13 | $5.25 | $5.26 | $5.17 | $5.17 | $5.17 | 2,980,200 |
| 2024-09-12 | $5.23 | $5.31 | $5.23 | $5.25 | $5.25 | 2,543,000 |
| 2024-09-11 | $5.28 | $5.31 | $5.21 | $5.23 | $5.23 | 3,021,700 |
| 2024-09-10 | $5.35 | $5.38 | $5.22 | $5.31 | $5.31 | 3,215,300 |
| 2024-09-09 | $5.31 | $5.42 | $5.27 | $5.35 | $5.35 | 3,886,860 |
| 2024-09-06 | $5.39 | $5.44 | $5.27 | $5.27 | $5.27 | 3,256,800 |
| 2024-09-05 | $5.31 | $5.40 | $5.31 | $5.39 | $5.39 | 3,126,430 |
| 2024-09-04 | $5.37 | $5.41 | $5.30 | $5.32 | $5.32 | 3,418,790 |
| 2024-09-03 | $5.37 | $5.48 | $5.34 | $5.39 | $5.39 | 2,904,700 |
| 2024-09-02 | $5.48 | $5.56 | $5.36 | $5.37 | $5.37 | 3,986,760 |
| 2024-08-30 | $5.44 | $5.55 | $5.41 | $5.51 | $5.51 | 3,326,700 |
| 2024-08-29 | $5.36 | $5.46 | $5.31 | $5.45 | $5.45 | 2,986,500 |
| 2024-08-28 | $5.30 | $5.45 | $5.25 | $5.41 | $5.41 | 3,012,000 |
| 2024-08-27 | $5.32 | $5.50 | $5.30 | $5.36 | $5.36 | 5,568,900 |
| 2024-08-26 | $5.27 | $5.35 | $5.21 | $5.32 | $5.32 | 2,584,100 |
| 2024-08-23 | $5.35 | $5.38 | $5.25 | $5.28 | $5.28 | 2,934,010 |
| 2024-08-22 | $5.41 | $5.50 | $5.35 | $5.38 | $5.38 | 3,442,420 |
| 2024-08-21 | $5.57 | $5.58 | $5.44 | $5.46 | $5.46 | 3,432,720 |
| 2024-08-20 | $5.70 | $5.70 | $5.56 | $5.57 | $5.57 | 4,329,100 |
| 2024-08-19 | $5.76 | $5.79 | $5.70 | $5.71 | $5.71 | 4,797,000 |
| 2024-08-16 | $5.71 | $5.77 | $5.63 | $5.74 | $5.74 | 4,717,100 |
| 2024-08-15 | $5.71 | $5.81 | $5.64 | $5.71 | $5.71 | 4,012,800 |
| 2024-08-14 | $5.71 | $5.76 | $5.65 | $5.70 | $5.70 | 5,393,680 |
| 2024-08-13 | $5.85 | $5.89 | $5.68 | $5.77 | $5.77 | 8,560,600 |
| 2024-08-12 | $5.69 | $6.07 | $5.66 | $5.90 | $5.90 | 12,206,700 |
| 2024-08-09 | $5.83 | $5.90 | $5.69 | $5.70 | $5.70 | 7,338,460 |
| 2024-08-08 | $5.70 | $5.97 | $5.68 | $5.87 | $5.87 | 10,676,280 |
| 2024-08-07 | $5.71 | $5.77 | $5.67 | $5.72 | $5.72 | 4,898,300 |
| 2024-08-06 | $5.58 | $5.75 | $5.58 | $5.75 | $5.75 | 7,788,370 |
| 2024-08-05 | $5.58 | $5.76 | $5.51 | $5.59 | $5.59 | 7,244,000 |
| 2024-08-02 | $5.55 | $5.78 | $5.52 | $5.64 | $5.64 | 7,445,200 |
| 2024-08-01 | $5.54 | $5.63 | $5.50 | $5.57 | $5.57 | 4,138,200 |
| 2024-07-31 | $5.32 | $5.54 | $5.29 | $5.53 | $5.53 | 5,503,980 |
| 2024-07-30 | $5.22 | $5.31 | $5.21 | $5.31 | $5.31 | 3,019,200 |
| 2024-07-29 | $5.28 | $5.29 | $5.17 | $5.22 | $5.22 | 2,457,310 |
| 2024-07-26 | $5.17 | $5.25 | $5.16 | $5.22 | $5.22 | 2,376,200 |
| 2024-07-25 | $5.15 | $5.23 | $5.11 | $5.16 | $5.16 | 2,963,700 |
| 2024-07-24 | $5.29 | $5.32 | $5.15 | $5.16 | $5.16 | 3,701,290 |
| 2024-07-23 | $5.41 | $5.45 | $5.31 | $5.31 | $5.31 | 2,831,700 |
| 2024-07-22 | $5.36 | $5.43 | $5.29 | $5.41 | $5.41 | 3,318,700 |
| 2024-07-19 | $5.35 | $5.43 | $5.32 | $5.39 | $5.39 | 2,425,500 |
| 2024-07-18 | $5.33 | $5.41 | $5.24 | $5.40 | $5.40 | 3,348,900 |
| 2024-07-17 | $5.35 | $5.40 | $5.29 | $5.35 | $5.35 | 2,558,100 |
| 2024-07-16 | $5.38 | $5.40 | $5.31 | $5.37 | $5.37 | 2,428,720 |
| 2024-07-15 | $5.50 | $5.50 | $5.33 | $5.39 | $5.39 | 3,118,700 |
| 2024-07-12 | $5.47 | $5.62 | $5.47 | $5.52 | $5.52 | 4,149,000 |
| 2024-07-11 | $5.36 | $5.56 | $5.32 | $5.51 | $5.51 | 5,821,060 |
| 2024-07-10 | $5.33 | $5.38 | $5.23 | $5.27 | $5.27 | 3,213,100 |
| 2024-07-09 | $5.36 | $5.39 | $5.16 | $5.34 | $5.34 | 5,424,700 |
| 2024-07-08 | $5.57 | $5.58 | $5.36 | $5.37 | $5.37 | 3,537,800 |
| 2024-07-05 | $5.36 | $5.60 | $5.30 | $5.58 | $5.58 | 4,760,700 |
| 2024-07-04 | $5.56 | $5.58 | $5.36 | $5.37 | $5.37 | 3,437,600 |
| 2024-07-03 | $5.60 | $5.66 | $5.54 | $5.55 | $5.55 | 3,292,000 |
| 2024-07-02 | $5.45 | $5.62 | $5.43 | $5.60 | $5.60 | 4,738,740 |
| 2024-07-01 | $5.32 | $5.47 | $5.28 | $5.46 | $5.46 | 4,134,920 |
| 2024-06-28 | $5.36 | $5.45 | $5.32 | $5.35 | $5.35 | 2,914,060 |
| 2024-06-27 | $5.49 | $5.53 | $5.37 | $5.37 | $5.37 | 3,152,000 |
| 2024-06-26 | $5.26 | $5.50 | $5.25 | $5.49 | $5.49 | 4,290,300 |
| 2024-06-25 | $5.22 | $5.33 | $5.21 | $5.26 | $5.26 | 3,241,800 |
| 2024-06-24 | $5.47 | $5.47 | $5.15 | $5.21 | $5.21 | 4,977,200 |
| 2024-06-21 | $5.42 | $5.54 | $5.35 | $5.49 | $5.49 | 3,266,820 |
| 2024-06-20 | $5.57 | $5.65 | $5.40 | $5.43 | $5.43 | 4,142,000 |
| 2024-06-19 | $5.58 | $5.63 | $5.53 | $5.57 | $5.57 | 2,457,400 |
| 2024-06-18 | $5.55 | $5.62 | $5.52 | $5.58 | $5.58 | 3,185,940 |
| 2024-06-17 | $5.71 | $5.75 | $5.62 | $5.66 | $5.66 | 2,797,200 |
| 2024-06-14 | $5.68 | $5.74 | $5.63 | $5.71 | $5.71 | 3,318,200 |
| 2024-06-13 | $5.86 | $5.88 | $5.70 | $5.73 | $5.73 | 3,818,990 |
| 2024-06-12 | $5.76 | $5.90 | $5.72 | $5.86 | $5.86 | 4,132,620 |
| 2024-06-11 | $5.69 | $5.76 | $5.56 | $5.74 | $5.74 | 4,405,900 |
| 2024-06-07 | $5.60 | $5.73 | $5.57 | $5.69 | $5.69 | 5,980,700 |
| 2024-06-06 | $5.82 | $5.84 | $5.37 | $5.47 | $5.47 | 8,828,400 |
| 2024-06-05 | $5.96 | $5.96 | $5.79 | $5.79 | $5.79 | 5,000,800 |
| 2024-06-04 | $6.02 | $6.02 | $5.86 | $5.95 | $5.95 | 4,018,070 |
| 2024-06-03 | $6.18 | $6.18 | $5.96 | $6.01 | $6.01 | 4,974,800 |
| 2024-05-31 | $6.17 | $6.22 | $6.14 | $6.19 | $6.19 | 2,786,130 |
| 2024-05-30 | $6.20 | $6.24 | $6.11 | $6.12 | $6.12 | 2,840,100 |
| 2024-05-29 | $6.20 | $6.27 | $6.15 | $6.20 | $6.20 | 3,602,630 |
| 2024-05-28 | $6.30 | $6.30 | $6.20 | $6.20 | $6.20 | 3,281,200 |
| 2024-05-27 | $6.25 | $6.31 | $6.15 | $6.30 | $6.30 | 3,864,060 |
| 2024-05-24 | $6.25 | $6.32 | $6.22 | $6.22 | $6.22 | 3,980,500 |
| 2024-05-23 | $6.44 | $6.44 | $6.22 | $6.24 | $6.24 | 4,729,600 |
| 2024-05-22 | $6.42 | $6.55 | $6.42 | $6.44 | $6.44 | 4,023,800 |
| 2024-05-21 | $6.57 | $6.57 | $6.45 | $6.48 | $6.48 | 5,415,900 |
| 2024-05-20 | $6.60 | $6.61 | $6.52 | $6.55 | $6.55 | 4,466,200 |
| 2024-05-17 | $6.61 | $6.66 | $6.50 | $6.58 | $6.58 | 3,764,500 |
| 2024-05-16 | $6.66 | $6.70 | $6.58 | $6.61 | $6.61 | 3,773,900 |
| 2024-05-15 | $6.75 | $6.75 | $6.61 | $6.63 | $6.63 | 4,109,900 |
| 2024-05-14 | $6.67 | $6.81 | $6.67 | $6.71 | $6.71 | 4,720,610 |
| 2024-05-13 | $6.73 | $6.84 | $6.64 | $6.67 | $6.67 | 6,410,910 |
| 2024-05-10 | $6.91 | $6.92 | $6.76 | $6.78 | $6.78 | 7,451,500 |
| 2024-05-09 | $6.81 | $6.90 | $6.72 | $6.90 | $6.90 | 7,884,700 |
| 2024-05-08 | $6.75 | $6.83 | $6.71 | $6.79 | $6.79 | 8,006,400 |
| 2024-05-07 | $6.71 | $6.78 | $6.65 | $6.74 | $6.74 | 7,247,200 |
| 2024-05-06 | $6.60 | $6.74 | $6.59 | $6.72 | $6.72 | 7,988,410 |
| 2024-04-30 | $6.52 | $6.55 | $6.40 | $6.53 | $6.53 | 7,561,000 |
| 2024-04-29 | $6.31 | $6.47 | $6.30 | $6.46 | $6.46 | 5,191,700 |
| 2024-04-26 | $6.31 | $6.33 | $6.23 | $6.30 | $6.30 | 4,545,100 |
| 2024-04-25 | $6.19 | $6.33 | $6.15 | $6.31 | $6.31 | 4,646,000 |
| 2024-04-24 | $6.01 | $6.20 | $6.01 | $6.20 | $6.20 | 6,082,300 |
| 2024-04-23 | $5.99 | $6.08 | $5.91 | $6.03 | $6.03 | 4,753,000 |
| 2024-04-22 | $5.95 | $6.00 | $5.83 | $6.00 | $6.00 | 4,476,390 |
| 2024-04-19 | $5.94 | $6.04 | $5.85 | $5.95 | $5.95 | 4,383,610 |
| 2024-04-18 | $6.09 | $6.12 | $5.92 | $5.92 | $5.92 | 6,576,300 |
| 2024-04-17 | $5.68 | $6.09 | $5.68 | $6.09 | $6.09 | 7,895,100 |
| 2024-04-16 | $6.05 | $6.08 | $5.61 | $5.63 | $5.63 | 8,766,130 |
| 2024-04-15 | $6.32 | $6.36 | $5.94 | $6.06 | $6.06 | 8,929,100 |
| 2024-04-12 | $6.48 | $6.55 | $6.32 | $6.34 | $6.34 | 7,571,300 |
| 2024-04-11 | $6.49 | $6.75 | $6.42 | $6.54 | $6.54 | 5,740,000 |
| 2024-04-10 | $6.62 | $6.69 | $6.47 | $6.53 | $6.53 | 5,658,230 |
| 2024-04-09 | $6.39 | $6.66 | $6.39 | $6.66 | $6.66 | 6,538,140 |
| 2024-04-08 | $6.70 | $6.74 | $6.41 | $6.42 | $6.42 | 8,104,300 |
| 2024-04-03 | $6.65 | $6.82 | $6.65 | $6.73 | $6.73 | 10,522,590 |
| 2024-04-02 | $6.67 | $6.69 | $6.56 | $6.66 | $6.66 | 4,739,600 |
| 2024-04-01 | $6.49 | $6.66 | $6.49 | $6.66 | $6.66 | 6,332,400 |
| 2024-03-29 | $6.52 | $6.55 | $6.36 | $6.47 | $6.47 | 4,861,800 |
| 2024-03-28 | $6.41 | $6.54 | $6.29 | $6.48 | $6.48 | 6,555,820 |
| 2024-03-27 | $6.44 | $6.58 | $6.37 | $6.38 | $6.38 | 6,452,100 |
| 2024-03-26 | $6.46 | $6.53 | $6.35 | $6.47 | $6.47 | 4,729,200 |
| 2024-03-25 | $6.67 | $6.71 | $6.45 | $6.46 | $6.46 | 6,193,050 |
| 2024-03-22 | $6.78 | $6.79 | $6.57 | $6.66 | $6.66 | 8,825,790 |
| 2024-03-21 | $6.85 | $6.88 | $6.72 | $6.80 | $6.80 | 7,347,200 |
| 2024-03-20 | $6.77 | $6.85 | $6.73 | $6.83 | $6.83 | 8,599,660 |
| 2024-03-19 | $6.77 | $6.83 | $6.71 | $6.74 | $6.74 | 9,816,870 |
| 2024-03-18 | $6.59 | $6.75 | $6.59 | $6.75 | $6.75 | 11,337,560 |
| 2024-03-15 | $6.48 | $6.63 | $6.41 | $6.58 | $6.58 | 7,450,960 |
| 2024-03-14 | $6.64 | $6.79 | $6.44 | $6.52 | $6.52 | 10,651,660 |
| 2024-03-13 | $6.56 | $6.58 | $6.43 | $6.54 | $6.54 | 8,078,400 |
| 2024-03-12 | $6.51 | $6.66 | $6.50 | $6.58 | $6.58 | 11,856,200 |
| 2024-03-11 | $6.35 | $6.50 | $6.30 | $6.46 | $6.46 | 8,528,700 |
| 2024-03-08 | $6.22 | $6.42 | $6.22 | $6.34 | $6.34 | 6,023,300 |
| 2024-03-07 | $6.30 | $6.43 | $6.25 | $6.27 | $6.27 | 6,730,250 |
| 2024-03-06 | $6.28 | $6.36 | $6.19 | $6.31 | $6.31 | 6,043,650 |
| 2024-03-05 | $6.53 | $6.53 | $6.30 | $6.32 | $6.32 | 9,814,310 |
| 2024-03-04 | $6.27 | $6.75 | $6.26 | $6.54 | $6.54 | 16,931,720 |
| 2024-03-01 | $6.27 | $6.33 | $6.20 | $6.29 | $6.29 | 7,527,800 |
| 2024-02-29 | $5.99 | $6.29 | $5.95 | $6.29 | $6.29 | 11,317,420 |
| 2024-02-28 | $6.54 | $6.75 | $6.09 | $6.13 | $6.13 | 17,290,640 |
| 2024-02-27 | $6.35 | $6.57 | $6.32 | $6.57 | $6.57 | 12,822,850 |
| 2024-02-26 | $6.34 | $6.56 | $6.27 | $6.44 | $6.44 | 14,941,920 |
| 2024-02-23 | $6.31 | $6.38 | $6.22 | $6.36 | $6.36 | 12,825,900 |
| 2024-02-22 | $6.21 | $6.59 | $6.15 | $6.39 | $6.39 | 16,442,070 |
| 2024-02-21 | $6.34 | $6.39 | $6.14 | $6.28 | $6.28 | 19,430,300 |
| 2024-02-20 | $5.70 | $6.34 | $5.63 | $6.34 | $6.34 | 9,625,300 |
| 2024-02-19 | $5.69 | $5.84 | $5.61 | $5.76 | $5.76 | 10,280,100 |
| 2024-02-08 | $5.07 | $5.61 | $4.94 | $5.60 | $5.60 | 13,794,320 |
| 2024-02-07 | $5.25 | $5.38 | $5.03 | $5.10 | $5.10 | 10,523,790 |
| 2024-02-06 | $4.85 | $5.43 | $4.65 | $5.27 | $5.27 | 11,683,400 |
| 2024-02-05 | $5.55 | $5.65 | $5.09 | $5.09 | $5.09 | 11,091,000 |
| 2024-02-02 | $5.99 | $6.13 | $5.40 | $5.65 | $5.65 | 8,192,120 |
| 2024-02-01 | $6.18 | $6.24 | $5.97 | $5.98 | $5.98 | 7,728,120 |
| 2024-01-31 | $6.56 | $6.56 | $6.13 | $6.19 | $6.19 | 7,361,600 |
| 2024-01-30 | $6.71 | $6.78 | $6.56 | $6.58 | $6.58 | 4,423,500 |
| 2024-01-29 | $6.93 | $7.03 | $6.75 | $6.77 | $6.77 | 4,911,900 |
| 2024-01-26 | $6.89 | $7.10 | $6.86 | $6.99 | $6.99 | 8,019,410 |
| 2024-01-25 | $6.63 | $6.92 | $6.61 | $6.91 | $6.91 | 8,500,600 |
| 2024-01-24 | $6.58 | $6.68 | $6.36 | $6.63 | $6.63 | 6,014,710 |
| 2024-01-23 | $6.47 | $6.55 | $6.32 | $6.50 | $6.50 | 5,641,400 |
| 2024-01-22 | $6.91 | $6.91 | $6.43 | $6.47 | $6.47 | 6,952,600 |
| 2024-01-19 | $7.02 | $7.07 | $6.93 | $6.94 | $6.94 | 3,930,500 |
| 2024-01-18 | $7.09 | $7.10 | $6.79 | $7.03 | $7.03 | 8,222,590 |
| 2024-01-17 | $7.30 | $7.38 | $7.10 | $7.12 | $7.12 | 4,421,500 |
| 2024-01-16 | $7.40 | $7.42 | $7.23 | $7.33 | $7.33 | 5,096,900 |
| 2024-01-15 | $7.28 | $7.44 | $7.25 | $7.39 | $7.39 | 4,086,520 |
| 2024-01-12 | $7.39 | $7.44 | $7.31 | $7.31 | $7.31 | 4,338,800 |
| 2024-01-11 | $7.26 | $7.42 | $7.21 | $7.40 | $7.40 | 5,397,200 |
| 2024-01-10 | $7.34 | $7.34 | $7.16 | $7.25 | $7.25 | 4,790,200 |
| 2024-01-09 | $7.36 | $7.47 | $7.30 | $7.35 | $7.35 | 4,520,200 |
| 2024-01-08 | $7.37 | $7.48 | $7.34 | $7.34 | $7.34 | 4,276,000 |
| 2024-01-05 | $7.62 | $7.62 | $7.43 | $7.47 | $7.47 | 5,631,800 |
| 2024-01-04 | $7.67 | $7.67 | $7.54 | $7.61 | $7.61 | 5,054,900 |
| 2024-01-03 | $7.60 | $7.79 | $7.57 | $7.67 | $7.67 | 7,666,000 |
| 2024-01-02 | $7.61 | $7.67 | $7.50 | $7.64 | $7.64 | 7,585,400 |
| 2024-01-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 0 |
| 2023-12-29 | $7.51 | $7.61 | $7.48 | $7.61 | $7.61 | 6,342,300 |
| 2023-12-28 | $7.46 | $7.52 | $7.33 | $7.50 | $7.50 | 7,013,400 |
| 2023-12-27 | $7.35 | $7.46 | $7.30 | $7.43 | $7.43 | 4,776,100 |
| 2023-12-26 | $7.47 | $7.53 | $7.34 | $7.37 | $7.37 | 5,283,700 |
| 2023-12-25 | $7.46 | $7.50 | $7.37 | $7.47 | $7.47 | 4,970,600 |
| 2023-12-22 | $7.61 | $7.65 | $7.46 | $7.49 | $7.49 | 7,650,300 |
| 2023-12-21 | $7.55 | $7.67 | $7.46 | $7.66 | $7.66 | 8,652,000 |
| 2023-12-20 | $7.75 | $7.83 | $7.68 | $7.69 | $7.69 | 6,276,680 |
| 2023-12-19 | $7.78 | $7.81 | $7.67 | $7.75 | $7.75 | 7,631,700 |
| 2023-12-18 | $7.78 | $7.93 | $7.75 | $7.84 | $7.84 | 6,682,320 |
| 2023-12-15 | $8.00 | $8.05 | $7.86 | $7.87 | $7.87 | 11,691,800 |
| 2023-12-14 | $8.20 | $8.30 | $8.06 | $8.06 | $8.06 | 14,540,200 |
| 2023-12-13 | $8.14 | $8.40 | $8.11 | $8.24 | $8.24 | 21,918,110 |
| 2023-12-12 | $8.04 | $8.19 | $8.00 | $8.13 | $8.13 | 12,259,020 |
| 2023-12-11 | $8.01 | $8.08 | $7.93 | $8.04 | $8.04 | 12,097,000 |
| 2023-12-08 | $8.33 | $8.34 | $8.05 | $8.09 | $8.09 | 15,534,100 |
| 2023-12-07 | $8.50 | $8.55 | $8.29 | $8.32 | $8.32 | 16,603,000 |
| 2023-12-06 | $8.40 | $8.58 | $8.34 | $8.48 | $8.48 | 17,541,600 |
| 2023-12-05 | $8.60 | $8.75 | $8.50 | $8.53 | $8.53 | 22,433,800 |
| 2023-12-04 | $8.66 | $8.82 | $8.57 | $8.63 | $8.63 | 21,482,200 |
| 2023-12-01 | $8.81 | $9.09 | $8.66 | $8.71 | $8.71 | 31,266,430 |
| 2023-11-30 | $8.21 | $8.99 | $8.19 | $8.81 | $8.81 | 38,539,830 |
| 2023-11-29 | $8.45 | $8.46 | $8.23 | $8.24 | $8.24 | 19,555,010 |
| 2023-11-28 | $8.38 | $8.62 | $8.27 | $8.50 | $8.50 | 25,487,720 |
| 2023-11-27 | $8.99 | $9.00 | $8.47 | $8.50 | $8.50 | 41,310,040 |
| 2023-11-24 | $8.50 | $9.13 | $8.47 | $8.85 | $8.85 | 51,653,240 |
| 2023-11-23 | $8.43 | $8.61 | $8.40 | $8.47 | $8.47 | 25,237,400 |
| 2023-11-22 | $8.24 | $8.46 | $8.21 | $8.36 | $8.36 | 22,727,200 |
| 2023-11-21 | $8.25 | $8.39 | $8.24 | $8.28 | $8.28 | 19,289,900 |
| 2023-11-20 | $8.07 | $8.65 | $8.05 | $8.35 | $8.35 | 34,241,800 |
| 2023-11-17 | $7.88 | $8.03 | $7.80 | $8.01 | $8.01 | 13,796,200 |
| 2023-11-16 | $8.07 | $8.07 | $7.90 | $7.91 | $7.91 | 11,666,500 |
| 2023-11-15 | $8.02 | $8.09 | $7.93 | $8.07 | $8.07 | 12,654,400 |
| 2023-11-14 | $8.01 | $8.08 | $7.96 | $8.01 | $8.01 | 9,105,700 |
| 2023-11-13 | $8.07 | $8.12 | $7.96 | $8.04 | $8.04 | 10,122,800 |
| 2023-11-10 | $7.90 | $8.13 | $7.84 | $8.05 | $8.05 | 14,769,400 |
| 2023-11-09 | $8.15 | $8.28 | $7.95 | $7.98 | $7.98 | 19,110,360 |
| 2023-11-08 | $8.03 | $8.34 | $7.97 | $8.18 | $8.18 | 29,115,000 |
| 2023-11-07 | $8.06 | $8.10 | $7.95 | $8.03 | $8.03 | 15,693,820 |
| 2023-11-06 | $7.97 | $8.17 | $7.96 | $8.11 | $8.11 | 24,737,300 |
| 2023-11-03 | $7.98 | $8.05 | $7.90 | $7.92 | $7.92 | 12,993,200 |
| 2023-11-02 | $8.10 | $8.13 | $7.92 | $7.97 | $7.97 | 14,613,500 |
| 2023-11-01 | $7.92 | $8.17 | $7.90 | $8.08 | $8.08 | 21,190,770 |
| 2023-10-31 | $7.88 | $8.15 | $7.80 | $7.94 | $7.94 | 27,510,830 |
| 2023-10-30 | $7.62 | $7.98 | $7.60 | $7.90 | $7.90 | 22,992,480 |
| 2023-10-27 | $7.40 | $7.75 | $7.27 | $7.70 | $7.70 | 25,794,260 |
| 2023-10-26 | $7.43 | $7.52 | $7.30 | $7.48 | $7.48 | 13,924,840 |
| 2023-10-25 | $7.50 | $7.62 | $7.37 | $7.55 | $7.55 | 16,847,050 |
| 2023-10-24 | $7.40 | $7.46 | $7.14 | $7.46 | $7.46 | 17,944,570 |
| 2023-10-23 | $7.64 | $7.65 | $7.30 | $7.40 | $7.40 | 19,370,560 |
| 2023-10-20 | $7.65 | $8.04 | $7.47 | $7.72 | $7.72 | 24,158,600 |
| 2023-10-19 | $7.99 | $8.03 | $7.59 | $7.63 | $7.63 | 20,349,300 |
| 2023-10-18 | $8.16 | $8.16 | $7.87 | $7.93 | $7.93 | 20,031,330 |
| 2023-10-17 | $8.40 | $8.44 | $8.11 | $8.20 | $8.20 | 22,442,900 |
| 2023-10-16 | $8.48 | $8.60 | $8.25 | $8.32 | $8.32 | 37,968,020 |
| 2023-10-13 | $8.34 | $8.52 | $8.23 | $8.42 | $8.42 | 45,110,080 |
| 2023-10-12 | $8.20 | $8.56 | $8.17 | $8.37 | $8.37 | 68,856,050 |
| 2023-10-11 | $7.35 | $8.10 | $7.35 | $8.10 | $8.10 | 37,648,060 |
| 2023-10-10 | $7.65 | $7.67 | $7.34 | $7.36 | $7.36 | 15,640,900 |
| 2023-10-09 | $7.70 | $7.79 | $7.55 | $7.64 | $7.64 | 14,154,010 |
| 2023-09-28 | $7.86 | $7.94 | $7.73 | $7.75 | $7.75 | 17,821,300 |
| 2023-09-27 | $7.80 | $8.00 | $7.75 | $7.89 | $7.89 | 19,512,800 |
| 2023-09-26 | $8.01 | $8.02 | $7.82 | $7.85 | $7.85 | 18,184,900 |
| 2023-09-25 | $7.85 | $8.10 | $7.73 | $8.10 | $8.10 | 30,471,410 |
| 2023-09-22 | $7.80 | $7.89 | $7.55 | $7.86 | $7.86 | 24,540,380 |
| 2023-09-21 | $7.94 | $8.02 | $7.82 | $7.84 | $7.84 | 26,325,000 |
| 2023-09-20 | $8.05 | $8.50 | $7.99 | $8.08 | $8.08 | 42,152,860 |
| 2023-09-19 | $7.80 | $8.66 | $7.75 | $8.23 | $8.23 | 54,867,280 |
| 2023-09-18 | $7.84 | $7.92 | $7.71 | $7.87 | $7.87 | 25,367,300 |
| 2023-09-15 | $7.73 | $7.96 | $7.65 | $7.96 | $7.96 | 34,598,600 |
| 2023-09-14 | $7.71 | $8.00 | $7.66 | $7.79 | $7.79 | 28,219,900 |
| 2023-09-13 | $7.71 | $7.76 | $7.58 | $7.67 | $7.67 | 17,068,400 |
| 2023-09-12 | $7.60 | $7.90 | $7.57 | $7.76 | $7.76 | 30,124,100 |
| 2023-09-11 | $7.43 | $7.77 | $7.41 | $7.64 | $7.64 | 24,620,760 |
| 2023-09-08 | $7.38 | $7.50 | $7.36 | $7.43 | $7.43 | 10,313,200 |
| 2023-09-07 | $7.54 | $7.57 | $7.38 | $7.38 | $7.38 | 12,308,000 |
| 2023-09-06 | $7.62 | $7.65 | $7.47 | $7.52 | $7.52 | 18,110,020 |
| 2023-09-05 | $7.70 | $7.98 | $7.63 | $7.64 | $7.64 | 27,063,340 |
| 2023-09-04 | $7.69 | $7.77 | $7.64 | $7.74 | $7.74 | 24,158,600 |
| 2023-09-01 | $8.01 | $8.01 | $7.67 | $7.71 | $7.71 | 45,939,290 |
| 2023-08-31 | $7.29 | $8.01 | $7.10 | $8.01 | $8.01 | 45,098,200 |
| 2023-08-30 | $7.32 | $7.37 | $7.20 | $7.28 | $7.28 | 13,504,990 |
| 2023-08-29 | $7.21 | $7.39 | $7.15 | $7.39 | $7.39 | 13,048,600 |
| 2023-08-28 | $7.42 | $7.50 | $7.21 | $7.24 | $7.24 | 16,944,720 |
| 2023-08-25 | $7.21 | $7.35 | $7.07 | $7.11 | $7.11 | 15,707,900 |
| 2023-08-24 | $7.42 | $7.45 | $7.20 | $7.27 | $7.27 | 18,208,690 |
| 2023-08-23 | $7.41 | $7.66 | $7.30 | $7.39 | $7.39 | 26,104,430 |
| 2023-08-22 | $7.51 | $7.60 | $7.23 | $7.43 | $7.43 | 17,803,800 |
| 2023-08-21 | $7.47 | $7.66 | $7.36 | $7.50 | $7.50 | 19,348,600 |
| 2023-08-18 | $7.92 | $7.97 | $7.49 | $7.51 | $7.51 | 28,784,300 |
| 2023-08-17 | $7.97 | $8.12 | $7.70 | $7.83 | $7.83 | 31,640,080 |
| 2023-08-16 | $8.18 | $8.29 | $7.93 | $7.93 | $7.93 | 38,612,940 |
| 2023-08-15 | $8.05 | $8.41 | $7.73 | $8.31 | $8.31 | 53,512,390 |
| 2023-08-14 | $8.18 | $8.48 | $7.95 | $8.07 | $8.07 | 46,699,500 |
| 2023-08-11 | $8.28 | $9.19 | $8.17 | $8.40 | $8.40 | 65,184,290 |
| 2023-08-10 | $8.34 | $8.99 | $8.14 | $8.70 | $8.70 | 79,861,600 |
| 2023-08-09 | $9.31 | $9.31 | $8.52 | $8.70 | $8.70 | 108,513,260 |
| 2023-08-08 | $7.62 | $8.46 | $7.56 | $8.46 | $8.46 | 53,452,720 |
| 2023-08-07 | $7.63 | $7.79 | $7.50 | $7.69 | $7.69 | 53,669,170 |
| 2023-08-04 | $7.64 | $8.18 | $7.48 | $8.02 | $8.02 | 85,819,350 |
| 2023-08-03 | $6.80 | $7.44 | $6.79 | $7.44 | $7.44 | 23,212,880 |
| 2023-08-02 | $6.83 | $6.86 | $6.75 | $6.76 | $6.76 | 3,451,770 |
| 2023-08-01 | $6.89 | $6.92 | $6.81 | $6.84 | $6.84 | 2,941,900 |
| 2023-07-31 | $6.95 | $7.01 | $6.89 | $6.91 | $6.91 | 4,708,100 |
| 2023-07-28 | $6.87 | $6.97 | $6.82 | $6.95 | $6.95 | 4,459,000 |
| 2023-07-27 | $6.88 | $6.92 | $6.85 | $6.88 | $6.88 | 4,174,130 |
| 2023-07-26 | $6.90 | $6.95 | $6.87 | $6.90 | $6.90 | 4,233,500 |
| 2023-07-25 | $6.86 | $6.90 | $6.80 | $6.90 | $6.90 | 5,009,980 |
| 2023-07-24 | $6.83 | $6.87 | $6.73 | $6.86 | $6.86 | 4,774,610 |
| 2023-07-21 | $6.69 | $6.82 | $6.68 | $6.81 | $6.81 | 5,895,200 |
| 2023-07-20 | $6.74 | $6.80 | $6.69 | $6.70 | $6.70 | 3,039,200 |
| 2023-07-19 | $6.71 | $6.75 | $6.67 | $6.73 | $6.73 | 2,211,440 |
| 2023-07-18 | $6.81 | $6.81 | $6.61 | $6.71 | $6.71 | 3,700,480 |
| 2023-07-17 | $6.71 | $6.78 | $6.60 | $6.78 | $6.78 | 3,837,400 |
| 2023-07-14 | $6.80 | $6.82 | $6.74 | $6.75 | $6.75 | 2,743,800 |
| 2023-07-13 | $6.75 | $6.79 | $6.72 | $6.78 | $6.78 | 2,775,440 |
| 2023-07-12 | $6.80 | $6.83 | $6.70 | $6.71 | $6.71 | 3,302,400 |
| 2023-07-11 | $6.74 | $6.80 | $6.71 | $6.80 | $6.80 | 2,908,180 |
| 2023-07-10 | $6.72 | $6.79 | $6.70 | $6.74 | $6.74 | 2,425,500 |
| 2023-07-07 | $6.73 | $6.79 | $6.69 | $6.73 | $6.73 | 2,877,100 |
| 2023-07-06 | $6.79 | $6.82 | $6.71 | $6.74 | $6.74 | 3,803,000 |
| 2023-07-05 | $6.77 | $6.87 | $6.75 | $6.83 | $6.83 | 4,916,300 |
| 2023-07-04 | $6.77 | $6.86 | $6.72 | $6.80 | $6.80 | 5,088,600 |
| 2023-07-03 | $6.73 | $6.78 | $6.66 | $6.77 | $6.77 | 5,409,360 |
| 2023-06-30 | $6.65 | $6.78 | $6.60 | $6.72 | $6.72 | 5,885,460 |
| 2023-06-29 | $6.52 | $6.68 | $6.51 | $6.60 | $6.60 | 5,092,860 |
| 2023-06-28 | $6.53 | $6.56 | $6.43 | $6.53 | $6.53 | 3,566,220 |
| 2023-06-27 | $6.38 | $6.57 | $6.38 | $6.55 | $6.55 | 5,733,100 |
| 2023-06-26 | $6.55 | $6.56 | $6.41 | $6.46 | $6.36 | 4,508,300 |
| 2023-06-21 | $6.70 | $6.72 | $6.54 | $6.56 | $6.56 | 5,809,500 |
| 2023-06-20 | $6.71 | $6.78 | $6.68 | $6.73 | $6.73 | 5,219,400 |
| 2023-06-19 | $6.72 | $6.83 | $6.66 | $6.70 | $6.70 | 8,487,300 |
| 2023-06-16 | $6.66 | $6.73 | $6.63 | $6.69 | $6.69 | 5,410,000 |
| 2023-06-15 | $6.70 | $6.70 | $6.59 | $6.66 | $6.66 | 5,832,440 |
| 2023-06-14 | $6.64 | $6.72 | $6.59 | $6.70 | $6.70 | 5,466,200 |
| 2023-06-13 | $6.69 | $6.74 | $6.64 | $6.66 | $6.66 | 4,726,400 |
| 2023-06-12 | $6.74 | $6.78 | $6.64 | $6.69 | $6.69 | 5,356,080 |
| 2023-06-09 | $6.77 | $6.85 | $6.73 | $6.78 | $6.78 | 3,534,570 |
| 2023-06-08 | $6.90 | $6.91 | $6.76 | $6.79 | $6.79 | 4,537,900 |
| 2023-06-07 | $6.86 | $6.97 | $6.78 | $6.91 | $6.91 | 4,552,590 |
| 2023-06-06 | $7.09 | $7.10 | $6.85 | $6.86 | $6.86 | 8,659,460 |
| 2023-06-05 | $7.12 | $7.15 | $7.06 | $7.10 | $7.10 | 6,827,700 |
| 2023-06-02 | $7.22 | $7.22 | $7.12 | $7.14 | $7.14 | 7,078,000 |
| 2023-06-01 | $7.31 | $7.35 | $7.13 | $7.17 | $7.17 | 7,308,300 |
| 2023-05-31 | $7.30 | $7.48 | $7.30 | $7.35 | $7.35 | 4,845,600 |
| 2023-05-30 | $7.40 | $7.46 | $7.19 | $7.35 | $7.35 | 6,463,100 |
| 2023-05-29 | $7.49 | $7.68 | $7.41 | $7.43 | $7.43 | 6,438,000 |
| 2023-05-26 | $7.30 | $7.55 | $7.22 | $7.51 | $7.51 | 8,591,600 |
| 2023-05-25 | $7.47 | $7.50 | $7.23 | $7.31 | $7.31 | 8,563,500 |
| 2023-05-24 | $7.71 | $7.77 | $7.42 | $7.44 | $7.44 | 14,635,990 |
| 2023-05-23 | $7.46 | $7.88 | $7.46 | $7.70 | $7.70 | 21,589,930 |
| 2023-05-22 | $7.40 | $7.57 | $7.40 | $7.46 | $7.46 | 5,775,000 |
| 2023-05-19 | $7.30 | $7.49 | $7.23 | $7.46 | $7.46 | 7,492,820 |
| 2023-05-18 | $7.39 | $7.48 | $7.30 | $7.31 | $7.31 | 4,629,000 |
| 2023-05-17 | $7.36 | $7.41 | $7.17 | $7.41 | $7.41 | 7,795,530 |
| 2023-05-16 | $7.26 | $7.47 | $7.19 | $7.40 | $7.40 | 8,318,200 |
| 2023-05-15 | $7.26 | $7.35 | $7.13 | $7.29 | $7.29 | 5,022,100 |
| 2023-05-12 | $7.36 | $7.49 | $7.31 | $7.31 | $7.31 | 8,225,400 |
| 2023-05-11 | $7.47 | $7.53 | $7.36 | $7.38 | $7.38 | 3,907,600 |
| 2023-05-10 | $7.38 | $7.52 | $7.35 | $7.48 | $7.48 | 5,676,530 |
| 2023-05-09 | $7.48 | $7.48 | $7.32 | $7.40 | $7.40 | 6,018,460 |
| 2023-05-08 | $7.60 | $7.68 | $7.43 | $7.48 | $7.48 | 7,044,300 |
| 2023-05-05 | $7.82 | $7.82 | $7.53 | $7.60 | $7.60 | 7,761,500 |
| 2023-05-04 | $7.60 | $7.86 | $7.56 | $7.81 | $7.81 | 9,396,160 |
| 2023-05-03 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-05-02 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2023-04-28 | $7.62 | $7.67 | $7.41 | $7.67 | $7.67 | 9,221,500 |
| 2023-04-27 | $7.31 | $7.71 | $7.30 | $7.62 | $7.62 | 12,631,210 |
| 2023-04-26 | $7.13 | $7.39 | $7.09 | $7.35 | $7.35 | 9,414,560 |
| 2023-04-25 | $7.60 | $7.62 | $7.04 | $7.19 | $7.19 | 17,859,400 |
| 2023-04-24 | $7.51 | $7.87 | $7.48 | $7.68 | $7.68 | 15,514,930 |
| 2023-04-21 | $7.48 | $7.71 | $7.47 | $7.53 | $7.53 | 8,500,400 |
| 2023-04-20 | $7.59 | $7.63 | $7.48 | $7.50 | $7.50 | 5,802,000 |
| 2023-04-19 | $7.70 | $7.76 | $7.59 | $7.60 | $7.60 | 6,409,610 |
| 2023-04-18 | $7.83 | $7.83 | $7.71 | $7.71 | $7.71 | 4,871,080 |
| 2023-04-17 | $7.77 | $7.83 | $7.69 | $7.83 | $7.83 | 5,770,600 |
| 2023-04-14 | $7.76 | $7.88 | $7.70 | $7.81 | $7.81 | 7,699,910 |
| 2023-04-13 | $7.65 | $7.79 | $7.58 | $7.76 | $7.76 | 9,593,000 |
| 2023-04-12 | $7.67 | $7.75 | $7.60 | $7.67 | $7.67 | 6,115,000 |
| 2023-04-11 | $7.62 | $7.67 | $7.56 | $7.65 | $7.65 | 4,724,700 |
| 2023-04-10 | $7.80 | $7.80 | $7.58 | $7.62 | $7.62 | 8,828,140 |
| 2023-04-07 | $7.65 | $7.80 | $7.59 | $7.77 | $7.77 | 10,557,300 |
| 2023-04-06 | $7.51 | $7.68 | $7.50 | $7.65 | $7.65 | 9,565,840 |
| 2023-04-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-04-04 | $7.60 | $7.61 | $7.49 | $7.53 | $7.53 | 5,802,500 |
| 2023-04-03 | $7.55 | $7.66 | $7.52 | $7.60 | $7.60 | 6,215,860 |
| 2023-03-31 | $7.44 | $7.62 | $7.39 | $7.57 | $7.57 | 8,614,540 |
| 2023-03-30 | $7.51 | $7.51 | $7.35 | $7.39 | $7.39 | 7,180,000 |
| 2023-03-29 | $7.63 | $7.63 | $7.43 | $7.46 | $7.46 | 8,110,000 |
| 2023-03-28 | $7.59 | $7.70 | $7.50 | $7.64 | $7.64 | 8,824,800 |
| 2023-03-27 | $7.60 | $7.72 | $7.57 | $7.62 | $7.62 | 7,047,200 |
| 2023-03-24 | $7.77 | $7.89 | $7.65 | $7.66 | $7.66 | 8,201,200 |
| 2023-03-23 | $7.77 | $7.79 | $7.70 | $7.74 | $7.74 | 7,659,060 |
| 2023-03-22 | $7.88 | $7.99 | $7.77 | $7.81 | $7.81 | 8,009,900 |
| 2023-03-21 | $7.72 | $7.84 | $7.68 | $7.83 | $7.83 | 7,351,300 |
| 2023-03-20 | $7.83 | $7.90 | $7.63 | $7.68 | $7.68 | 10,254,900 |
| 2023-03-17 | $7.99 | $8.04 | $7.83 | $7.88 | $7.88 | 8,890,800 |
| 2023-03-16 | $7.92 | $8.12 | $7.86 | $7.94 | $7.94 | 11,883,320 |
| 2023-03-15 | $7.80 | $8.09 | $7.80 | $7.99 | $7.99 | 13,786,100 |
| 2023-03-14 | $8.14 | $8.20 | $7.72 | $7.77 | $7.77 | 15,573,940 |
| 2023-03-13 | $8.30 | $8.30 | $8.02 | $8.11 | $8.11 | 14,165,850 |
| 2023-03-10 | $8.65 | $8.66 | $8.24 | $8.33 | $8.33 | 14,783,440 |
| 2023-03-09 | $8.64 | $8.82 | $8.61 | $8.69 | $8.69 | 10,550,550 |
| 2023-03-08 | $8.60 | $8.66 | $8.48 | $8.60 | $8.60 | 11,028,450 |
| 2023-03-07 | $9.10 | $9.10 | $8.64 | $8.66 | $8.66 | 19,659,640 |
| 2023-03-06 | $9.02 | $9.12 | $9.02 | $9.10 | $9.10 | 13,032,800 |
| 2023-03-03 | $9.18 | $9.23 | $9.01 | $9.02 | $9.02 | 20,426,710 |
| 2023-03-02 | $9.36 | $9.36 | $9.12 | $9.18 | $9.18 | 18,776,410 |
| 2023-03-01 | $9.49 | $9.52 | $9.26 | $9.40 | $9.40 | 30,582,180 |
| 2023-02-28 | $8.91 | $9.62 | $8.83 | $9.52 | $9.52 | 39,632,640 |
| 2023-02-27 | $8.90 | $9.04 | $8.88 | $9.00 | $9.00 | 15,875,340 |
| 2023-02-24 | $9.03 | $9.06 | $8.80 | $8.86 | $8.86 | 17,330,500 |
| 2023-02-23 | $9.21 | $9.23 | $9.05 | $9.09 | $9.09 | 24,968,150 |
| 2023-02-22 | $9.15 | $9.66 | $9.09 | $9.37 | $9.37 | 42,494,410 |
| 2023-02-21 | $9.41 | $9.43 | $9.12 | $9.22 | $9.22 | 35,745,050 |
| 2023-02-20 | $9.36 | $9.79 | $9.07 | $9.56 | $9.56 | 71,503,570 |
| 2023-02-17 | $8.49 | $9.35 | $8.40 | $9.35 | $9.35 | 65,097,090 |
| 2023-02-16 | $8.45 | $8.76 | $8.38 | $8.50 | $8.50 | 30,686,230 |
| 2023-02-15 | $8.53 | $8.58 | $8.40 | $8.41 | $8.41 | 12,611,060 |
| 2023-02-14 | $8.51 | $8.55 | $8.42 | $8.53 | $8.53 | 9,836,000 |
| 2023-02-13 | $8.37 | $8.50 | $8.35 | $8.49 | $8.49 | 10,957,370 |
| 2023-02-10 | $8.34 | $8.43 | $8.29 | $8.38 | $8.38 | 8,576,710 |
| 2023-02-09 | $8.38 | $8.38 | $8.26 | $8.36 | $8.36 | 8,370,600 |
| 2023-02-08 | $8.29 | $8.46 | $8.29 | $8.38 | $8.38 | 10,668,000 |
| 2023-02-07 | $8.46 | $8.50 | $8.21 | $8.30 | $8.30 | 13,739,200 |
| 2023-02-06 | $8.45 | $8.56 | $8.39 | $8.43 | $8.43 | 10,265,400 |
| 2023-02-03 | $8.65 | $8.65 | $8.35 | $8.43 | $8.43 | 11,336,200 |
| 2023-02-02 | $8.57 | $8.69 | $8.52 | $8.60 | $8.60 | 11,721,510 |
| 2023-02-01 | $8.46 | $8.57 | $8.40 | $8.57 | $8.57 | 13,282,630 |
| 2023-01-31 | $8.50 | $8.51 | $8.21 | $8.40 | $8.40 | 11,512,330 |
| 2023-01-30 | $8.37 | $8.50 | $8.35 | $8.50 | $8.50 | 11,861,160 |
| 2023-01-20 | $8.30 | $8.48 | $8.26 | $8.36 | $8.36 | 9,451,840 |
| 2023-01-19 | $8.23 | $8.30 | $8.17 | $8.25 | $8.25 | 8,053,520 |
| 2023-01-18 | $8.29 | $8.31 | $8.21 | $8.23 | $8.23 | 7,987,520 |
| 2023-01-17 | $8.50 | $8.50 | $8.22 | $8.24 | $8.24 | 10,448,600 |
| 2023-01-16 | $8.43 | $8.57 | $8.40 | $8.44 | $8.44 | 11,023,410 |
| 2023-01-13 | $8.30 | $8.45 | $8.30 | $8.42 | $8.42 | 9,778,550 |
| 2023-01-12 | $8.43 | $8.58 | $8.25 | $8.30 | $8.30 | 14,543,700 |
| 2023-01-11 | $8.52 | $8.63 | $8.41 | $8.43 | $8.43 | 13,328,380 |
| 2023-01-10 | $8.52 | $8.70 | $8.34 | $8.53 | $8.53 | 17,502,230 |
| 2023-01-09 | $8.33 | $8.53 | $8.30 | $8.52 | $8.52 | 15,349,900 |
| 2023-01-06 | $8.46 | $8.55 | $8.30 | $8.33 | $8.33 | 14,816,560 |
| 2023-01-05 | $8.45 | $8.51 | $8.28 | $8.46 | $8.46 | 14,478,100 |
| 2023-01-04 | $8.52 | $8.58 | $8.22 | $8.38 | $8.38 | 18,520,400 |
| 2023-01-03 | $8.23 | $8.55 | $8.23 | $8.50 | $8.50 | 16,184,980 |
| 2023-01-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2022-12-30 | $8.35 | $8.39 | $8.16 | $8.23 | $8.23 | 16,072,600 |
| 2022-12-29 | $8.47 | $8.58 | $8.26 | $8.30 | $8.30 | 19,755,460 |
| 2022-12-28 | $8.54 | $9.00 | $8.50 | $8.56 | $8.56 | 21,720,160 |
| 2022-12-27 | $8.88 | $8.89 | $8.30 | $8.53 | $8.53 | 23,587,850 |
| 2022-12-26 | $8.78 | $8.93 | $8.70 | $8.88 | $8.88 | 14,999,340 |
| 2022-12-23 | $8.80 | $8.95 | $8.66 | $8.81 | $8.81 | 14,455,780 |
| 2022-12-22 | $9.24 | $9.28 | $8.73 | $8.78 | $8.78 | 22,898,950 |
| 2022-12-21 | $9.03 | $9.49 | $9.00 | $9.26 | $9.26 | 23,593,440 |
| 2022-12-20 | $9.28 | $9.35 | $8.81 | $9.10 | $9.10 | 23,962,150 |
| 2022-12-19 | $10.22 | $10.31 | $9.23 | $9.27 | $9.27 | 35,910,970 |
| 2022-12-16 | $9.87 | $10.45 | $9.87 | $10.26 | $10.26 | 38,008,630 |
| 2022-12-15 | $10.00 | $10.07 | $9.65 | $9.83 | $9.83 | 31,277,940 |
| 2022-12-14 | $11.03 | $11.08 | $10.24 | $10.25 | $10.25 | 54,854,000 |
| 2022-12-13 | $11.49 | $11.81 | $10.51 | $11.38 | $11.38 | 86,615,890 |
| 2022-12-12 | $10.01 | $10.84 | $9.93 | $10.84 | $10.84 | 63,608,120 |
| 2022-12-09 | $9.70 | $10.20 | $9.58 | $9.85 | $9.85 | 36,536,600 |
| 2022-12-08 | $9.80 | $10.40 | $9.43 | $9.92 | $9.92 | 52,804,720 |
| 2022-12-07 | $9.31 | $9.92 | $9.06 | $9.91 | $9.91 | 46,573,940 |
| 2022-12-06 | $9.92 | $10.08 | $9.27 | $9.38 | $9.38 | 41,742,060 |
| 2022-12-05 | $10.06 | $10.12 | $9.80 | $9.95 | $9.95 | 32,229,600 |
| 2022-12-01 | $11.08 | $11.08 | $10.02 | $10.23 | $10.23 | 51,468,350 |
| 2022-11-30 | $10.03 | $10.85 | $10.02 | $10.80 | $10.80 | 58,240,980 |
| 2022-11-29 | $9.95 | $10.81 | $9.64 | $10.41 | $10.41 | 62,797,340 |
| 2022-11-28 | $9.71 | $10.16 | $9.60 | $9.98 | $9.98 | 47,528,590 |
| 2022-11-25 | $10.18 | $10.22 | $9.63 | $9.69 | $9.69 | 56,609,230 |
| 2022-11-24 | $9.51 | $11.00 | $9.51 | $10.70 | $10.70 | 74,529,910 |
| 2022-11-23 | $10.42 | $10.78 | $10.42 | $10.42 | $10.42 | 13,551,700 |
| 2022-11-22 | $12.72 | $12.74 | $11.58 | $11.58 | $11.58 | 60,818,660 |
| 2022-11-21 | $12.75 | $13.94 | $12.60 | $12.87 | $12.87 | 88,268,310 |
| 2022-11-18 | $12.70 | $14.20 | $12.11 | $14.00 | $14.00 | 123,127,130 |
| 2022-11-17 | $12.09 | $12.94 | $11.76 | $12.94 | $12.94 | 98,443,820 |
| 2022-11-16 | $11.76 | $11.76 | $11.60 | $11.76 | $11.76 | 50,112,540 |
| 2022-11-15 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2,500,110 |
| 2022-11-14 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 22,617,340 |
| 2022-11-11 | $8.84 | $8.84 | $8.50 | $8.84 | $8.84 | 78,102,110 |
| 2022-11-10 | $8.04 | $8.04 | $8.04 | $8.04 | $8.04 | 11,479,640 |
| 2022-11-09 | $6.92 | $7.57 | $6.90 | $7.31 | $7.31 | 53,502,850 |
| 2022-11-08 | $7.00 | $7.38 | $6.80 | $7.05 | $7.05 | 54,885,490 |
| 2022-11-07 | $6.80 | $7.12 | $6.65 | $7.12 | $7.12 | 52,829,040 |
| 2022-11-04 | $6.86 | $7.10 | $6.74 | $6.85 | $6.85 | 47,522,210 |
| 2022-11-03 | $7.03 | $7.43 | $6.77 | $6.86 | $6.86 | 67,272,550 |
| 2022-11-02 | $7.30 | $8.35 | $7.12 | $7.46 | $7.46 | 97,750,120 |
| 2022-11-01 | $7.55 | $7.70 | $6.85 | $7.70 | $7.70 | 99,595,280 |
| 2022-10-31 | $7.00 | $7.00 | $6.70 | $7.00 | $7.00 | 31,168,250 |
| 2022-10-28 | $5.77 | $6.36 | $5.65 | $6.36 | $6.36 | 32,448,240 |
| 2022-10-27 | $5.64 | $5.82 | $5.58 | $5.78 | $5.78 | 7,410,300 |
| 2022-10-26 | $5.48 | $5.71 | $5.43 | $5.63 | $5.63 | 6,047,820 |
| 2022-10-25 | $5.54 | $5.62 | $5.38 | $5.45 | $5.45 | 5,325,330 |
| 2022-10-24 | $5.76 | $5.79 | $5.50 | $5.52 | $5.52 | 7,776,400 |
| 2022-10-21 | $5.66 | $5.81 | $5.61 | $5.78 | $5.78 | 5,830,500 |
| 2022-10-20 | $5.55 | $5.78 | $5.55 | $5.67 | $5.67 | 6,046,100 |
| 2022-10-19 | $5.68 | $5.70 | $5.55 | $5.60 | $5.60 | 4,422,220 |
| 2022-10-18 | $5.66 | $5.71 | $5.52 | $5.65 | $5.65 | 6,111,760 |
| 2022-10-17 | $5.53 | $5.64 | $5.50 | $5.61 | $5.61 | 5,442,190 |
| 2022-10-14 | $5.30 | $5.53 | $5.27 | $5.51 | $5.51 | 7,565,400 |
| 2022-10-13 | $5.13 | $5.31 | $5.09 | $5.26 | $5.26 | 4,272,760 |
| 2022-10-12 | $5.07 | $5.18 | $4.98 | $5.14 | $5.14 | 3,596,530 |
| 2022-10-11 | $5.19 | $5.19 | $4.98 | $5.08 | $5.08 | 3,902,720 |
| 2022-10-10 | $5.20 | $5.35 | $5.11 | $5.14 | $5.14 | 4,611,250 |
| 2022-09-30 | $5.15 | $5.25 | $5.08 | $5.19 | $5.19 | 4,815,850 |
| 2022-09-29 | $5.09 | $5.23 | $5.06 | $5.09 | $5.09 | 5,329,950 |
| 2022-09-28 | $5.12 | $5.18 | $5.03 | $5.03 | $5.03 | 3,038,500 |
| 2022-09-27 | $4.89 | $5.12 | $4.89 | $5.11 | $5.11 | 4,208,600 |
| 2022-09-26 | $5.08 | $5.08 | $4.88 | $4.88 | $4.88 | 4,349,870 |
| 2022-09-23 | $5.17 | $5.19 | $5.08 | $5.08 | $5.08 | 3,161,170 |
| 2022-09-22 | $5.21 | $5.30 | $5.16 | $5.17 | $5.17 | 2,515,300 |
| 2022-09-21 | $5.22 | $5.28 | $5.13 | $5.25 | $5.25 | 2,211,450 |
| 2022-09-20 | $5.17 | $5.27 | $5.17 | $5.24 | $5.24 | 2,125,000 |
| 2022-09-19 | $5.30 | $5.33 | $5.12 | $5.17 | $5.17 | 3,565,400 |
| 2022-09-16 | $5.52 | $5.53 | $5.30 | $5.31 | $5.31 | 4,924,750 |
| 2022-09-15 | $5.66 | $5.68 | $5.47 | $5.52 | $5.52 | 4,089,150 |
| 2022-09-14 | $5.60 | $5.63 | $5.50 | $5.63 | $5.63 | 4,257,110 |
| 2022-09-13 | $5.68 | $5.73 | $5.64 | $5.67 | $5.67 | 3,265,260 |
| 2022-09-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-09-09 | $5.65 | $5.71 | $5.62 | $5.68 | $5.68 | 3,069,200 |
| 2022-09-08 | $5.71 | $5.72 | $5.61 | $5.61 | $5.61 | 2,261,500 |
| 2022-09-07 | $5.72 | $5.72 | $5.67 | $5.69 | $5.69 | 2,759,300 |
| 2022-09-06 | $5.66 | $5.72 | $5.63 | $5.72 | $5.72 | 4,036,460 |
| 2022-09-05 | $5.58 | $5.67 | $5.56 | $5.65 | $5.65 | 3,212,400 |
| 2022-09-02 | $5.52 | $5.60 | $5.49 | $5.58 | $5.58 | 3,922,900 |
| 2022-09-01 | $5.51 | $5.60 | $5.46 | $5.48 | $5.48 | 3,816,400 |
| 2022-08-31 | $5.66 | $5.66 | $5.49 | $5.51 | $5.51 | 4,378,060 |
| 2022-08-30 | $5.57 | $5.68 | $5.55 | $5.66 | $5.66 | 3,763,130 |
| 2022-08-29 | $5.45 | $5.59 | $5.33 | $5.58 | $5.58 | 3,361,620 |
| 2022-08-26 | $5.52 | $5.59 | $5.48 | $5.48 | $5.48 | 2,863,970 |
| 2022-08-25 | $5.58 | $5.58 | $5.45 | $5.53 | $5.53 | 3,073,100 |
| 2022-08-24 | $5.64 | $5.67 | $5.52 | $5.54 | $5.54 | 4,183,800 |
| 2022-08-23 | $5.60 | $5.64 | $5.57 | $5.64 | $5.64 | 3,044,500 |
| 2022-08-22 | $5.54 | $5.62 | $5.46 | $5.61 | $5.61 | 3,757,300 |
| 2022-08-19 | $5.62 | $5.64 | $5.54 | $5.54 | $5.54 | 2,820,700 |
| 2022-08-18 | $5.68 | $5.68 | $5.55 | $5.59 | $5.59 | 4,222,400 |
| 2022-08-17 | $5.70 | $5.71 | $5.65 | $5.68 | $5.68 | 2,741,500 |
| 2022-08-16 | $5.66 | $5.71 | $5.64 | $5.67 | $5.67 | 3,051,560 |
| 2022-08-15 | $5.69 | $5.71 | $5.63 | $5.66 | $5.66 | 3,180,400 |
| 2022-08-12 | $5.69 | $5.73 | $5.64 | $5.71 | $5.71 | 3,170,540 |
| 2022-08-11 | $5.61 | $5.70 | $5.61 | $5.69 | $5.69 | 3,391,400 |
| 2022-08-10 | $5.70 | $5.70 | $5.60 | $5.62 | $5.62 | 4,390,600 |
| 2022-08-09 | $5.77 | $5.77 | $5.68 | $5.70 | $5.70 | 3,167,900 |
| 2022-08-08 | $5.70 | $5.78 | $5.66 | $5.76 | $5.76 | 3,983,600 |
| 2022-08-05 | $5.66 | $5.71 | $5.63 | $5.71 | $5.71 | 4,058,600 |
| 2022-08-04 | $5.55 | $5.66 | $5.55 | $5.65 | $5.65 | 4,890,700 |
| 2022-08-03 | $5.48 | $5.67 | $5.48 | $5.53 | $5.53 | 7,049,000 |
| 2022-08-02 | $5.91 | $5.92 | $5.46 | $5.48 | $5.48 | 10,560,700 |
| 2022-08-01 | $5.94 | $5.96 | $5.86 | $5.95 | $5.95 | 4,306,100 |
| 2022-07-29 | $6.02 | $6.03 | $5.91 | $5.93 | $5.93 | 4,971,500 |
| 2022-07-28 | $6.06 | $6.08 | $5.99 | $6.02 | $6.02 | 5,430,700 |
| 2022-07-27 | $6.06 | $6.10 | $6.02 | $6.05 | $6.05 | 5,734,580 |
| 2022-07-26 | $6.06 | $6.07 | $5.90 | $6.05 | $6.05 | 5,730,120 |
| 2022-07-25 | $6.01 | $6.08 | $5.96 | $6.06 | $6.06 | 5,834,920 |
| 2022-07-22 | $6.01 | $6.10 | $5.92 | $6.00 | $6.00 | 5,289,600 |
| 2022-07-21 | $6.05 | $6.07 | $5.97 | $5.98 | $5.98 | 5,848,100 |
| 2022-07-20 | $5.92 | $6.06 | $5.91 | $6.05 | $6.05 | 9,169,670 |
| 2022-07-19 | $5.91 | $5.96 | $5.82 | $5.91 | $5.91 | 5,650,000 |
| 2022-07-18 | $5.84 | $6.00 | $5.81 | $5.99 | $5.89 | 6,628,650 |
| 2022-07-15 | $5.99 | $6.02 | $5.80 | $5.86 | $5.76 | 7,920,230 |
| 2022-07-14 | $5.94 | $6.11 | $5.90 | $6.01 | $5.91 | 8,871,700 |
| 2022-07-13 | $5.94 | $5.99 | $5.85 | $5.95 | $5.85 | 8,607,900 |
| 2022-07-12 | $6.19 | $6.19 | $5.96 | $6.00 | $5.90 | 12,953,230 |
| 2022-07-11 | $5.96 | $6.24 | $5.94 | $6.20 | $6.10 | 15,757,900 |
| 2022-07-08 | $5.85 | $6.01 | $5.82 | $5.95 | $5.85 | 7,275,840 |
| 2022-07-07 | $5.86 | $5.87 | $5.76 | $5.84 | $5.74 | 4,637,660 |
| 2022-07-06 | $5.93 | $5.94 | $5.77 | $5.82 | $5.72 | 4,960,220 |
| 2022-07-05 | $6.12 | $6.12 | $5.87 | $5.96 | $5.86 | 8,848,640 |
| 2022-07-04 | $5.92 | $6.09 | $5.87 | $6.09 | $5.99 | 8,038,600 |
| 2022-07-01 | $5.95 | $5.98 | $5.86 | $5.92 | $5.82 | 4,289,340 |
| 2022-06-30 | $5.91 | $6.03 | $5.90 | $5.94 | $5.84 | 5,329,900 |
| 2022-06-29 | $6.03 | $6.05 | $5.90 | $5.90 | $5.80 | 5,747,880 |
| 2022-06-28 | $6.03 | $6.06 | $5.97 | $6.04 | $5.94 | 5,487,520 |
| 2022-06-27 | $5.90 | $6.06 | $5.89 | $6.03 | $5.93 | 8,164,700 |
| 2022-06-24 | $5.90 | $5.95 | $5.84 | $5.87 | $5.77 | 5,311,900 |
| 2022-06-23 | $5.82 | $5.91 | $5.78 | $5.90 | $5.80 | 5,248,400 |
| 2022-06-22 | $5.84 | $6.00 | $5.83 | $5.85 | $5.75 | 8,060,610 |
| 2022-06-21 | $5.92 | $5.99 | $5.82 | $5.86 | $5.76 | 8,183,010 |
| 2022-06-20 | $5.79 | $5.90 | $5.77 | $5.90 | $5.80 | 7,364,610 |
| 2022-06-17 | $5.78 | $5.82 | $5.71 | $5.80 | $5.70 | 6,918,300 |
| 2022-06-16 | $5.66 | $5.82 | $5.63 | $5.82 | $5.72 | 10,448,710 |
| 2022-06-15 | $5.70 | $5.72 | $5.61 | $5.66 | $5.57 | 7,182,720 |
| 2022-06-14 | $5.61 | $5.63 | $5.45 | $5.61 | $5.52 | 5,878,900 |
| 2022-06-13 | $5.62 | $5.66 | $5.55 | $5.61 | $5.52 | 5,084,900 |
| 2022-06-10 | $5.57 | $5.63 | $5.51 | $5.60 | $5.51 | 4,533,500 |
| 2022-06-09 | $5.71 | $5.71 | $5.51 | $5.55 | $5.46 | 7,698,280 |
| 2022-06-08 | $5.77 | $5.77 | $5.60 | $5.72 | $5.62 | 10,063,410 |
| 2022-06-07 | $5.64 | $5.80 | $5.60 | $5.79 | $5.69 | 12,581,880 |
| 2022-06-06 | $5.58 | $5.68 | $5.55 | $5.64 | $5.55 | 7,772,200 |
| 2022-06-02 | $5.67 | $5.68 | $5.54 | $5.56 | $5.47 | 7,209,110 |
| 2022-06-01 | $5.71 | $5.86 | $5.64 | $5.68 | $5.59 | 9,775,620 |
| 2022-05-31 | $5.72 | $5.76 | $5.61 | $5.69 | $5.60 | 6,755,470 |
| 2022-05-30 | $5.76 | $5.78 | $5.62 | $5.72 | $5.62 | 7,513,220 |
| 2022-05-27 | $5.77 | $5.83 | $5.68 | $5.75 | $5.65 | 5,972,260 |
| 2022-05-26 | $5.83 | $5.89 | $5.71 | $5.78 | $5.68 | 6,679,000 |
| 2022-05-25 | $5.77 | $5.86 | $5.73 | $5.85 | $5.75 | 6,877,220 |
| 2022-05-24 | $6.03 | $6.10 | $5.74 | $5.75 | $5.65 | 11,558,760 |
| 2022-05-23 | $6.04 | $6.18 | $5.98 | $6.06 | $5.96 | 11,665,640 |
| 2022-05-20 | $5.94 | $6.31 | $5.94 | $6.04 | $5.94 | 15,810,200 |
| 2022-05-19 | $5.87 | $6.00 | $5.81 | $5.94 | $5.84 | 14,744,600 |
| 2022-05-18 | $5.74 | $6.18 | $5.71 | $6.05 | $5.95 | 28,795,620 |
| 2022-05-17 | $6.66 | $6.75 | $5.86 | $5.92 | $5.82 | 40,614,810 |
| 2022-05-16 | $5.96 | $6.33 | $5.90 | $6.33 | $6.22 | 21,711,400 |
| 2022-05-13 | $5.79 | $5.85 | $5.66 | $5.75 | $5.65 | 8,801,960 |
| 2022-05-12 | $5.72 | $5.83 | $5.63 | $5.74 | $5.64 | 13,624,900 |
| 2022-05-11 | $5.49 | $6.04 | $5.45 | $5.79 | $5.69 | 22,534,900 |
| 2022-05-10 | $5.24 | $5.49 | $5.21 | $5.49 | $5.40 | 9,351,110 |
| 2022-05-09 | $5.15 | $5.36 | $5.13 | $5.33 | $5.24 | 9,573,840 |
| 2022-05-06 | $5.05 | $5.16 | $5.00 | $5.13 | $5.04 | 7,573,530 |
| 2022-05-05 | $5.01 | $5.18 | $4.98 | $5.15 | $5.06 | 9,032,990 |
| 2022-05-04 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-05-03 | $5.03 | $5.03 | $5.03 | $5.03 | $4.95 | 0 |
| 2022-04-29 | $4.76 | $5.06 | $4.76 | $5.03 | $4.95 | 9,814,710 |
| 2022-04-28 | $4.85 | $4.91 | $4.66 | $4.74 | $4.66 | 7,903,310 |
| 2022-04-27 | $4.72 | $4.89 | $4.55 | $4.88 | $4.80 | 9,789,460 |
| 2022-04-26 | $4.91 | $4.97 | $4.77 | $4.80 | $4.72 | 10,237,850 |
| 2022-04-25 | $5.30 | $5.34 | $4.89 | $4.92 | $4.84 | 13,599,460 |
| 2022-04-22 | $5.56 | $5.56 | $5.37 | $5.40 | $5.31 | 9,334,300 |
| 2022-04-21 | $5.83 | $5.90 | $5.50 | $5.53 | $5.44 | 10,886,400 |
| 2022-04-20 | $5.92 | $6.03 | $5.81 | $5.87 | $5.77 | 9,601,800 |
| 2022-04-19 | $5.91 | $6.00 | $5.85 | $5.92 | $5.82 | 6,372,000 |
| 2022-04-18 | $5.98 | $6.02 | $5.87 | $5.90 | $5.80 | 7,142,780 |
| 2022-04-15 | $6.16 | $6.18 | $6.00 | $6.02 | $5.92 | 8,869,100 |
| 2022-04-14 | $6.15 | $6.26 | $6.09 | $6.18 | $6.08 | 7,742,400 |
| 2022-04-13 | $6.34 | $6.34 | $6.09 | $6.13 | $6.03 | 10,212,200 |
| 2022-04-12 | $6.30 | $6.41 | $6.16 | $6.38 | $6.27 | 10,390,520 |
| 2022-04-11 | $6.43 | $6.46 | $6.22 | $6.30 | $6.20 | 11,002,200 |
| 2022-04-08 | $6.61 | $6.68 | $6.38 | $6.43 | $6.32 | 13,403,860 |
| 2022-04-07 | $6.97 | $7.05 | $6.63 | $6.66 | $6.55 | 18,307,510 |
| 2022-04-06 | $6.89 | $7.18 | $6.79 | $6.96 | $6.84 | 25,553,470 |
| 2022-04-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 0 |
| 2022-04-04 | $6.68 | $6.68 | $6.68 | $6.68 | $6.57 | 0 |
| 2022-04-01 | $6.78 | $6.90 | $6.56 | $6.68 | $6.57 | 29,372,030 |
| 2022-03-31 | $6.83 | $7.20 | $6.77 | $6.95 | $6.83 | 33,865,660 |
| 2022-03-30 | $7.01 | $7.09 | $6.68 | $7.02 | $6.90 | 33,213,700 |
| 2022-03-29 | $6.99 | $7.06 | $6.66 | $6.85 | $6.74 | 39,223,990 |
| 2022-03-28 | $7.17 | $7.34 | $6.92 | $7.06 | $6.94 | 38,871,690 |
| 2022-03-25 | $7.87 | $8.13 | $7.25 | $7.39 | $7.27 | 71,978,780 |
| 2022-03-24 | $6.91 | $7.69 | $6.85 | $7.69 | $7.56 | 68,514,890 |
| 2022-03-23 | $6.89 | $7.19 | $6.89 | $6.99 | $6.87 | 45,158,490 |
| 2022-03-22 | $7.56 | $7.85 | $7.34 | $7.34 | $7.22 | 58,201,630 |
| 2022-03-21 | $7.41 | $8.15 | $7.25 | $8.15 | $8.01 | 83,103,340 |
| 2022-03-18 | $6.97 | $7.41 | $6.89 | $7.41 | $7.29 | 37,749,510 |
| 2022-03-17 | $6.16 | $6.74 | $6.08 | $6.74 | $6.63 | 17,847,330 |
| 2022-03-16 | $6.00 | $6.17 | $5.73 | $6.13 | $6.03 | 16,391,520 |
| 2022-03-15 | $6.18 | $6.32 | $5.95 | $5.98 | $5.88 | 17,145,570 |
| 2022-03-14 | $6.26 | $6.59 | $6.23 | $6.27 | $6.17 | 25,302,260 |
| 2022-03-11 | $6.40 | $6.53 | $6.16 | $6.45 | $6.34 | 41,456,870 |
| 2022-03-10 | $5.80 | $6.29 | $5.79 | $6.29 | $6.19 | 7,925,590 |
| 2022-03-09 | $5.98 | $5.98 | $5.46 | $5.72 | $5.62 | 9,758,480 |
| 2022-03-08 | $6.02 | $6.04 | $5.79 | $5.88 | $5.78 | 10,605,060 |
| 2022-03-07 | $6.27 | $6.30 | $6.06 | $6.09 | $5.99 | 12,933,650 |
| 2022-03-04 | $6.08 | $6.20 | $5.99 | $6.01 | $5.91 | 10,779,620 |
| 2022-03-03 | $5.93 | $6.09 | $5.90 | $6.05 | $5.95 | 11,077,710 |
| 2022-03-02 | $5.74 | $5.91 | $5.71 | $5.89 | $5.79 | 8,167,100 |
| 2022-03-01 | $5.69 | $5.80 | $5.69 | $5.76 | $5.66 | 5,079,800 |
| 2022-02-28 | $5.71 | $5.76 | $5.62 | $5.71 | $5.61 | 5,282,620 |
| 2022-02-25 | $5.67 | $5.88 | $5.67 | $5.74 | $5.64 | 7,026,500 |
| 2022-02-24 | $5.78 | $5.94 | $5.53 | $5.64 | $5.55 | 12,845,110 |
| 2022-02-23 | $5.75 | $5.82 | $5.70 | $5.77 | $5.67 | 5,710,660 |
| 2022-02-22 | $5.87 | $5.89 | $5.67 | $5.71 | $5.61 | 6,378,080 |
| 2022-02-21 | $5.62 | $5.84 | $5.62 | $5.83 | $5.73 | 7,641,490 |
| 2022-02-18 | $5.59 | $5.65 | $5.54 | $5.64 | $5.55 | 4,770,020 |
| 2022-02-17 | $5.73 | $5.77 | $5.60 | $5.60 | $5.51 | 5,761,900 |
| 2022-02-16 | $5.78 | $5.81 | $5.71 | $5.76 | $5.66 | 4,530,200 |
| 2022-02-15 | $5.73 | $5.85 | $5.66 | $5.76 | $5.66 | 5,890,240 |
| 2022-02-14 | $5.68 | $5.88 | $5.67 | $5.74 | $5.64 | 4,834,330 |
| 2022-02-11 | $5.89 | $5.89 | $5.68 | $5.70 | $5.61 | 6,672,920 |
| 2022-02-10 | $5.92 | $5.99 | $5.86 | $5.91 | $5.81 | 4,837,000 |
| 2022-02-09 | $5.86 | $5.99 | $5.80 | $5.94 | $5.84 | 5,942,400 |
| 2022-02-08 | $5.71 | $5.87 | $5.65 | $5.86 | $5.76 | 7,143,900 |
| 2022-02-07 | $5.72 | $5.85 | $5.62 | $5.71 | $5.61 | 6,095,800 |
| 2022-02-04 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2022-02-03 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2022-02-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2022-02-01 | $5.66 | $5.66 | $5.66 | $5.66 | $5.57 | 0 |
| 2022-01-28 | $5.61 | $5.77 | $5.59 | $5.66 | $5.57 | 5,526,100 |
| 2022-01-27 | $5.81 | $5.86 | $5.58 | $5.61 | $5.52 | 5,864,260 |
| 2022-01-26 | $5.82 | $5.85 | $5.64 | $5.74 | $5.64 | 5,563,800 |
| 2022-01-25 | $5.90 | $6.02 | $5.72 | $5.74 | $5.64 | 8,713,000 |
| 2022-01-24 | $5.94 | $6.12 | $5.92 | $5.99 | $5.89 | 9,075,060 |
| 2022-01-21 | $6.10 | $6.45 | $6.00 | $6.08 | $5.98 | 14,897,210 |
| 2022-01-20 | $6.08 | $6.65 | $6.08 | $6.18 | $6.08 | 18,604,900 |
| 2022-01-19 | $6.06 | $6.14 | $6.02 | $6.13 | $6.03 | 8,670,900 |
| 2022-01-18 | $6.41 | $6.42 | $6.08 | $6.10 | $6.00 | 19,328,480 |
| 2022-01-17 | $6.53 | $6.61 | $6.38 | $6.43 | $6.32 | 15,488,500 |
| 2022-01-14 | $6.36 | $6.74 | $6.31 | $6.51 | $6.40 | 24,248,710 |
| 2022-01-13 | $6.53 | $6.57 | $6.33 | $6.40 | $6.29 | 20,436,250 |
| 2022-01-12 | $6.56 | $6.68 | $6.40 | $6.52 | $6.41 | 18,736,500 |
| 2022-01-11 | $6.45 | $6.77 | $6.41 | $6.54 | $6.43 | 25,124,490 |
| 2022-01-10 | $6.37 | $6.68 | $6.37 | $6.44 | $6.33 | 25,596,680 |
| 2022-01-07 | $7.05 | $7.15 | $6.34 | $6.42 | $6.31 | 46,571,150 |
| 2022-01-06 | $6.14 | $6.84 | $6.10 | $6.84 | $6.73 | 19,902,810 |
| 2022-01-05 | $6.40 | $6.48 | $6.10 | $6.22 | $6.12 | 23,990,230 |
| 2022-01-04 | $6.64 | $6.75 | $6.41 | $6.45 | $6.34 | 34,241,300 |
| 2022-01-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.31 | 0 |
| 2021-12-31 | $6.17 | $6.55 | $6.16 | $6.42 | $6.31 | 29,178,150 |
| 2021-12-30 | $5.97 | $6.22 | $5.93 | $6.12 | $6.02 | 25,673,970 |
| 2021-12-29 | $5.85 | $6.36 | $5.70 | $6.12 | $6.02 | 37,608,460 |
| 2021-12-28 | $6.60 | $6.77 | $6.12 | $6.27 | $6.17 | 55,731,040 |
| 2021-12-27 | $5.59 | $6.15 | $5.52 | $6.15 | $6.05 | 14,927,090 |
| 2021-12-24 | $5.42 | $5.85 | $5.34 | $5.59 | $5.50 | 21,443,450 |
| 2021-12-23 | $5.60 | $5.63 | $5.38 | $5.41 | $5.32 | 10,140,240 |
| 2021-12-22 | $5.58 | $5.73 | $5.56 | $5.61 | $5.52 | 11,349,030 |
| 2021-12-21 | $5.43 | $5.66 | $5.43 | $5.57 | $5.48 | 7,660,320 |
| 2021-12-20 | $5.44 | $5.52 | $5.36 | $5.45 | $5.36 | 5,764,100 |
| 2021-12-17 | $5.33 | $5.45 | $5.33 | $5.40 | $5.31 | 4,423,420 |
| 2021-12-16 | $5.36 | $5.37 | $5.28 | $5.33 | $5.24 | 3,124,400 |
| 2021-12-15 | $5.39 | $5.43 | $5.34 | $5.36 | $5.27 | 3,704,800 |
| 2021-12-14 | $5.29 | $5.41 | $5.25 | $5.36 | $5.27 | 4,959,420 |
| 2021-12-13 | $5.22 | $5.30 | $5.21 | $5.29 | $5.20 | 2,616,530 |
| 2021-12-07 | $5.31 | $5.33 | $5.18 | $5.24 | $5.15 | 4,277,940 |
| 2021-12-06 | $5.30 | $5.37 | $5.26 | $5.32 | $5.23 | 4,814,130 |
| 2021-12-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.21 | 2,632,290 |
| 2021-12-02 | $5.26 | $5.26 | $5.26 | $5.26 | $5.17 | 3,689,720 |
| 2021-12-01 | $5.25 | $5.31 | $5.21 | $5.30 | $5.21 | 3,173,000 |
| 2021-11-30 | $5.16 | $5.27 | $5.14 | $5.26 | $5.17 | 5,365,280 |
| 2021-11-29 | $5.13 | $5.26 | $5.13 | $5.18 | $5.09 | 4,441,850 |
| 2021-11-26 | $5.21 | $5.21 | $5.12 | $5.15 | $5.06 | 3,346,900 |
| 2021-11-25 | $5.12 | $5.24 | $5.12 | $5.21 | $5.12 | 4,947,990 |
| 2021-11-24 | $5.08 | $5.14 | $5.06 | $5.12 | $5.03 | 2,726,300 |
| 2021-11-23 | $5.08 | $5.11 | $5.05 | $5.08 | $5.00 | 2,490,100 |
| 2021-11-22 | $5.14 | $5.14 | $5.05 | $5.08 | $5.00 | 2,548,800 |
| 2021-11-19 | $5.09 | $5.14 | $5.06 | $5.11 | $5.02 | 1,857,200 |
| 2021-11-18 | $5.16 | $5.18 | $5.07 | $5.07 | $4.99 | 2,299,250 |
| 2021-11-17 | $5.09 | $5.17 | $5.07 | $5.14 | $5.05 | 2,174,800 |
| 2021-11-16 | $5.16 | $5.22 | $5.11 | $5.12 | $5.03 | 2,781,420 |
| 2021-11-15 | $5.09 | $5.19 | $5.08 | $5.15 | $5.06 | 3,253,650 |
| 2021-11-12 | $5.08 | $5.10 | $5.05 | $5.08 | $5.00 | 1,560,800 |
| 2021-11-11 | $5.06 | $5.09 | $5.01 | $5.09 | $5.01 | 2,044,080 |
| 2021-11-10 | $5.02 | $5.08 | $5.00 | $5.07 | $4.99 | 2,433,100 |
| 2021-11-09 | $5.07 | $5.10 | $5.01 | $5.04 | $4.96 | 1,922,830 |
| 2021-11-08 | $5.01 | $5.03 | $4.91 | $5.01 | $4.93 | 1,955,740 |
| 2021-11-05 | $5.01 | $5.01 | $5.01 | $5.01 | $4.93 | 1,557,600 |
| 2021-11-04 | $4.93 | $5.01 | $4.90 | $5.01 | $4.93 | 2,506,590 |
| 2021-11-03 | $4.89 | $4.94 | $4.87 | $4.91 | $4.83 | 1,369,340 |
| 2021-11-02 | $4.99 | $5.04 | $4.83 | $4.86 | $4.78 | 3,080,800 |
| 2021-11-01 | $4.97 | $5.07 | $4.96 | $4.98 | $4.90 | 3,045,300 |
| 2021-10-29 | $4.86 | $5.03 | $4.86 | $4.96 | $4.88 | 3,097,200 |
| 2021-10-28 | $4.85 | $4.91 | $4.80 | $4.86 | $4.78 | 2,659,740 |
| 2021-10-27 | $5.06 | $5.06 | $4.83 | $4.85 | $4.77 | 4,386,870 |
| 2021-10-26 | $5.12 | $5.13 | $5.03 | $5.05 | $4.97 | 2,299,470 |
| 2021-10-25 | $5.04 | $5.13 | $5.02 | $5.13 | $5.04 | 2,654,940 |
| 2021-10-22 | $5.17 | $5.20 | $5.05 | $5.07 | $4.99 | 3,118,900 |
| 2021-10-21 | $5.27 | $5.29 | $5.10 | $5.16 | $5.07 | 4,062,450 |
| 2021-10-20 | $5.29 | $5.30 | $5.21 | $5.26 | $5.17 | 3,538,300 |
| 2021-10-19 | $5.30 | $5.38 | $5.25 | $5.28 | $5.19 | 3,851,000 |
| 2021-10-18 | $5.39 | $5.39 | $5.27 | $5.33 | $5.24 | 3,575,800 |
| 2021-10-15 | $5.57 | $5.57 | $5.37 | $5.39 | $5.30 | 3,917,300 |
| 2021-10-14 | $5.73 | $5.76 | $5.54 | $5.55 | $5.46 | 5,150,020 |
| 2021-10-13 | $5.70 | $5.94 | $5.64 | $5.73 | $5.63 | 4,678,700 |
| 2021-10-12 | $5.83 | $5.84 | $5.70 | $5.78 | $5.68 | 4,277,000 |
| 2021-10-11 | $5.83 | $5.89 | $5.74 | $5.83 | $5.73 | 5,333,930 |
| 2021-09-30 | $5.33 | $5.61 | $5.30 | $5.59 | $5.50 | 6,160,230 |
| 2021-09-29 | $5.42 | $5.42 | $5.26 | $5.27 | $5.18 | 3,184,820 |
| 2021-09-28 | $5.52 | $5.52 | $5.36 | $5.43 | $5.34 | 2,384,110 |
| 2021-09-27 | $5.50 | $5.58 | $5.32 | $5.42 | $5.33 | 4,032,450 |
| 2021-09-24 | $5.65 | $5.69 | $5.49 | $5.50 | $5.41 | 3,695,920 |
| 2021-09-23 | $5.54 | $5.69 | $5.54 | $5.67 | $5.58 | 4,669,420 |
| 2021-09-22 | $5.52 | $5.64 | $5.51 | $5.57 | $5.48 | 3,979,280 |
| 2021-09-21 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 0 |
| 2021-09-20 | $5.52 | $5.52 | $5.52 | $5.52 | $5.43 | 0 |
| 2021-09-17 | $5.67 | $5.67 | $5.50 | $5.52 | $5.43 | 4,288,040 |
| 2021-09-16 | $5.62 | $5.73 | $5.57 | $5.67 | $5.58 | 5,858,790 |
| 2021-09-15 | $5.54 | $5.64 | $5.47 | $5.62 | $5.53 | 4,592,660 |
| 2021-09-14 | $5.65 | $5.67 | $5.53 | $5.56 | $5.47 | 5,253,790 |
| 2021-09-13 | $5.50 | $5.70 | $5.50 | $5.66 | $5.57 | 6,623,190 |
| 2021-09-10 | $5.56 | $5.59 | $5.48 | $5.53 | $5.44 | 5,154,470 |
| 2021-09-09 | $5.51 | $5.60 | $5.45 | $5.57 | $5.48 | 5,943,920 |
| 2021-09-08 | $5.37 | $5.66 | $5.36 | $5.55 | $5.46 | 8,316,230 |
| 2021-09-07 | $5.36 | $5.44 | $5.32 | $5.38 | $5.29 | 5,976,000 |
| 2021-09-06 | $5.35 | $5.40 | $5.26 | $5.39 | $5.30 | 5,964,950 |
| 2021-09-03 | $5.16 | $5.32 | $5.14 | $5.29 | $5.20 | 5,940,390 |
| 2021-09-02 | $5.15 | $5.18 | $5.10 | $5.16 | $5.07 | 3,118,970 |
| 2021-09-01 | $5.18 | $5.19 | $5.07 | $5.18 | $5.09 | 4,770,020 |
| 2021-08-31 | $5.05 | $5.19 | $5.02 | $5.17 | $5.08 | 5,732,470 |
| 2021-08-30 | $4.98 | $5.04 | $4.94 | $5.01 | $4.93 | 2,227,900 |
| 2021-08-27 | $5.09 | $5.09 | $4.97 | $4.98 | $4.90 | 2,808,890 |
| 2021-08-26 | $5.04 | $5.12 | $5.01 | $5.09 | $5.01 | 2,734,630 |
| 2021-08-25 | $5.05 | $5.08 | $4.99 | $5.05 | $4.97 | 2,148,950 |
| 2021-08-24 | $5.00 | $5.07 | $4.99 | $5.04 | $4.96 | 1,849,800 |
| 2021-08-23 | $4.92 | $5.02 | $4.92 | $5.00 | $4.92 | 1,928,520 |
| 2021-08-20 | $4.98 | $5.01 | $4.91 | $4.93 | $4.85 | 2,330,350 |
| 2021-08-19 | $5.04 | $5.08 | $5.00 | $5.01 | $4.93 | 1,697,320 |
| 2021-08-18 | $5.00 | $5.07 | $4.97 | $5.06 | $4.98 | 1,922,030 |
| 2021-08-17 | $5.15 | $5.16 | $5.00 | $5.00 | $4.92 | 3,300,940 |
| 2021-08-16 | $5.08 | $5.22 | $5.08 | $5.17 | $5.08 | 3,507,170 |
| 2021-08-13 | $5.14 | $5.15 | $5.05 | $5.08 | $5.00 | 2,849,600 |
| 2021-08-12 | $5.17 | $5.19 | $5.12 | $5.13 | $5.04 | 2,216,790 |
| 2021-08-11 | $5.10 | $5.17 | $5.07 | $5.16 | $5.07 | 2,935,780 |
| 2021-08-10 | $5.08 | $5.16 | $5.05 | $5.15 | $5.06 | 2,365,880 |
| 2021-08-09 | $5.04 | $5.09 | $5.00 | $5.08 | $5.00 | 2,184,280 |
| 2021-08-06 | $5.08 | $5.08 | $5.01 | $5.03 | $4.95 | 2,468,400 |
| 2021-08-05 | $5.16 | $5.23 | $5.09 | $5.09 | $5.01 | 3,106,800 |
| 2021-08-04 | $5.24 | $5.25 | $5.14 | $5.19 | $5.10 | 2,806,210 |
| 2021-08-03 | $5.10 | $5.30 | $5.08 | $5.23 | $5.14 | 5,574,500 |
| 2021-08-02 | $5.01 | $5.13 | $4.96 | $5.12 | $5.03 | 3,222,610 |
| 2021-07-30 | $4.98 | $5.05 | $4.86 | $5.02 | $4.94 | 3,412,800 |
| 2021-07-29 | $4.97 | $5.05 | $4.96 | $4.97 | $4.89 | 2,187,670 |
| 2021-07-28 | $5.07 | $5.14 | $4.86 | $4.95 | $4.87 | 4,056,820 |
| 2021-07-27 | $5.12 | $5.21 | $5.09 | $5.11 | $5.02 | 3,746,780 |
| 2021-07-26 | $5.24 | $5.28 | $5.10 | $5.16 | $5.07 | 4,373,060 |
| 2021-07-23 | $5.40 | $5.46 | $5.26 | $5.27 | $5.18 | 4,897,410 |
| 2021-07-22 | $5.51 | $5.55 | $5.40 | $5.43 | $5.34 | 4,593,100 |
| 2021-07-21 | $5.35 | $5.53 | $5.35 | $5.51 | $5.42 | 6,964,440 |
| 2021-07-20 | $5.33 | $5.45 | $5.30 | $5.39 | $5.30 | 4,124,980 |
| 2021-07-19 | $5.25 | $5.38 | $5.13 | $5.37 | $5.28 | 6,459,280 |
| 2021-07-16 | $5.38 | $5.47 | $5.29 | $5.31 | $5.22 | 5,055,960 |
| 2021-07-15 | $5.50 | $5.53 | $5.25 | $5.34 | $5.25 | 5,852,500 |
| 2021-07-14 | $5.39 | $5.55 | $5.33 | $5.49 | $5.40 | 7,246,350 |
| 2021-07-13 | $5.38 | $5.45 | $5.33 | $5.40 | $5.31 | 4,089,690 |
| 2021-07-12 | $5.36 | $5.43 | $5.34 | $5.37 | $5.28 | 4,475,980 |
| 2021-07-09 | $5.28 | $5.37 | $5.22 | $5.36 | $5.27 | 4,839,140 |
| 2021-07-08 | $5.46 | $5.49 | $5.31 | $5.32 | $5.23 | 7,632,800 |
| 2021-07-07 | $5.49 | $5.58 | $5.46 | $5.49 | $5.40 | 6,237,940 |
| 2021-07-06 | $5.60 | $5.68 | $5.45 | $5.49 | $5.40 | 9,699,020 |
| 2021-07-05 | $5.61 | $5.68 | $5.55 | $5.65 | $5.56 | 11,541,080 |
| 2021-07-02 | $6.00 | $6.01 | $5.61 | $5.71 | $5.61 | 26,665,350 |
| 2021-07-01 | $5.34 | $5.90 | $5.31 | $5.90 | $5.80 | 25,748,580 |
| 2021-06-30 | $5.31 | $5.49 | $5.26 | $5.36 | $5.27 | 5,250,100 |
| 2021-06-29 | $5.40 | $5.40 | $5.25 | $5.31 | $5.22 | 3,281,820 |
| 2021-06-28 | $5.32 | $5.42 | $5.28 | $5.40 | $5.31 | 4,757,260 |
| 2021-06-25 | $5.34 | $5.36 | $5.25 | $5.31 | $5.22 | 2,918,760 |
| 2021-06-24 | $5.28 | $5.40 | $5.23 | $5.34 | $5.25 | 4,820,640 |
| 2021-06-23 | $5.35 | $5.35 | $5.23 | $5.31 | $5.22 | 3,573,000 |
| 2021-06-22 | $5.41 | $5.41 | $5.30 | $5.32 | $5.23 | 3,454,140 |
| 2021-06-21 | $5.19 | $5.44 | $5.19 | $5.37 | $5.28 | 5,482,900 |
| 2021-06-18 | $5.21 | $5.26 | $5.16 | $5.24 | $5.15 | 3,252,500 |
| 2021-06-17 | $5.28 | $5.30 | $5.19 | $5.20 | $5.11 | 2,988,100 |
| 2021-06-16 | $5.33 | $5.38 | $5.25 | $5.27 | $5.18 | 3,649,100 |
| 2021-06-15 | $5.34 | $5.35 | $5.21 | $5.27 | $5.18 | 5,008,500 |
| 2021-06-14 | $5.36 | $5.36 | $5.36 | $5.36 | $5.27 | 0 |
| 2021-06-11 | $5.44 | $5.48 | $5.33 | $5.36 | $5.27 | 5,327,130 |
| 2021-06-10 | $5.59 | $5.61 | $5.43 | $5.44 | $5.35 | 6,656,500 |
| 2021-06-09 | $5.55 | $5.61 | $5.49 | $5.57 | $5.48 | 3,611,100 |
| 2021-06-08 | $5.66 | $5.72 | $5.52 | $5.55 | $5.46 | 5,899,900 |
| 2021-06-07 | $5.49 | $5.68 | $5.39 | $5.68 | $5.59 | 7,323,600 |
| 2021-06-04 | $5.49 | $5.60 | $5.46 | $5.50 | $5.41 | 5,198,600 |
| 2021-06-03 | $5.52 | $5.65 | $5.50 | $5.53 | $5.44 | 6,167,600 |
| 2021-06-02 | $5.62 | $5.68 | $5.51 | $5.51 | $5.42 | 9,572,080 |
| 2021-06-01 | $5.78 | $5.83 | $5.66 | $5.69 | $5.60 | 12,965,200 |
| 2021-05-31 | $5.80 | $5.90 | $5.75 | $5.88 | $5.78 | 9,447,380 |
| 2021-05-28 | $5.94 | $5.95 | $5.74 | $5.84 | $5.74 | 12,904,890 |
| 2021-05-27 | $5.98 | $6.05 | $5.80 | $6.01 | $5.91 | 17,991,800 |
| 2021-05-26 | $5.76 | $6.03 | $5.61 | $5.99 | $5.89 | 24,469,800 |
| 2021-05-25 | $5.70 | $6.06 | $5.65 | $5.73 | $5.63 | 20,097,400 |
| 2021-05-24 | $5.57 | $5.70 | $5.45 | $5.70 | $5.61 | 13,246,840 |
| 2021-05-21 | $5.64 | $5.75 | $5.54 | $5.57 | $5.48 | 14,398,390 |
| 2021-05-20 | $5.66 | $5.90 | $5.56 | $5.75 | $5.65 | 19,497,990 |
| 2021-05-19 | $5.70 | $5.85 | $5.53 | $5.66 | $5.57 | 21,428,140 |
| 2021-05-18 | $5.32 | $6.18 | $5.32 | $5.93 | $5.83 | 36,328,070 |
| 2021-05-17 | $5.94 | $6.18 | $5.85 | $5.85 | $5.75 | 15,279,800 |
| 2021-05-14 | $6.80 | $6.80 | $6.49 | $6.50 | $6.39 | 30,601,730 |
| 2021-05-13 | $5.50 | $6.18 | $5.41 | $6.18 | $6.08 | 22,015,180 |
| 2021-05-12 | $5.33 | $5.66 | $5.26 | $5.62 | $5.53 | 18,709,090 |
| 2021-05-11 | $5.30 | $5.49 | $5.20 | $5.44 | $5.35 | 21,677,150 |
| 2021-05-10 | $5.53 | $5.88 | $5.21 | $5.66 | $5.57 | 29,082,910 |
| 2021-05-07 | $6.10 | $6.10 | $5.49 | $5.54 | $5.45 | 41,692,250 |
| 2021-05-06 | $5.66 | $5.68 | $5.58 | $5.68 | $5.59 | 11,677,550 |
| 2021-05-05 | $5.16 | $5.16 | $5.16 | $5.16 | $5.07 | 0 |
| 2021-05-04 | $5.16 | $5.16 | $5.16 | $5.16 | $5.07 | 0 |
| 2021-04-30 | $4.81 | $5.16 | $4.76 | $5.16 | $5.07 | 10,318,780 |
| 2021-04-29 | $4.73 | $4.82 | $4.65 | $4.69 | $4.61 | 4,226,390 |
| 2021-04-28 | $4.65 | $4.89 | $4.61 | $4.77 | $4.69 | 6,996,890 |
| 2021-04-27 | $4.53 | $4.73 | $4.45 | $4.69 | $4.61 | 5,473,680 |
| 2021-04-26 | $4.46 | $4.76 | $4.45 | $4.53 | $4.45 | 4,011,540 |
| 2021-04-23 | $4.58 | $4.59 | $4.44 | $4.47 | $4.40 | 2,387,240 |
| 2021-04-22 | $4.62 | $4.65 | $4.57 | $4.58 | $4.50 | 2,149,500 |
| 2021-04-21 | $4.58 | $4.66 | $4.55 | $4.62 | $4.54 | 2,069,700 |
| 2021-04-20 | $4.62 | $4.70 | $4.58 | $4.59 | $4.51 | 2,630,600 |
| 2021-04-19 | $4.75 | $4.78 | $4.64 | $4.65 | $4.57 | 5,068,740 |
| 2021-04-16 | $4.55 | $4.85 | $4.50 | $4.77 | $4.69 | 6,906,000 |
| 2021-04-15 | $4.65 | $4.67 | $4.46 | $4.58 | $4.50 | 10,467,680 |
| 2021-04-14 | $4.78 | $5.21 | $4.66 | $4.88 | $4.80 | 12,874,540 |
| 2021-04-13 | $4.76 | $4.78 | $4.67 | $4.74 | $4.66 | 2,817,300 |
| 2021-04-12 | $4.60 | $4.75 | $4.55 | $4.75 | $4.67 | 4,450,020 |
| 2021-04-09 | $4.54 | $4.65 | $4.51 | $4.64 | $4.56 | 3,967,940 |
| 2021-04-08 | $4.60 | $4.75 | $4.54 | $4.57 | $4.49 | 6,311,640 |
| 2021-04-07 | $4.45 | $4.56 | $4.42 | $4.55 | $4.47 | 2,924,960 |
| 2021-04-06 | $4.28 | $4.48 | $4.27 | $4.47 | $4.40 | 3,711,460 |
| 2021-04-05 | $4.31 | $4.31 | $4.31 | $4.31 | $4.24 | 0 |
| 2021-04-02 | $4.36 | $4.36 | $4.28 | $4.31 | $4.24 | 1,461,040 |
| 2021-04-01 | $4.36 | $4.41 | $4.32 | $4.36 | $4.29 | 1,174,260 |
| 2021-03-31 | $4.31 | $4.43 | $4.27 | $4.41 | $4.34 | 2,526,760 |
| 2021-03-30 | $4.47 | $4.48 | $4.30 | $4.32 | $4.25 | 2,010,500 |
| 2021-03-29 | $4.42 | $4.48 | $4.42 | $4.45 | $4.38 | 894,040 |
| 2021-03-26 | $4.44 | $4.46 | $4.39 | $4.44 | $4.37 | 1,052,300 |
| 2021-03-25 | $4.39 | $4.47 | $4.35 | $4.44 | $4.37 | 1,292,620 |
| 2021-03-24 | $4.38 | $4.43 | $4.36 | $4.41 | $4.34 | 1,097,200 |
| 2021-03-23 | $4.54 | $4.54 | $4.38 | $4.40 | $4.33 | 2,377,500 |
| 2021-03-22 | $4.55 | $4.55 | $4.51 | $4.54 | $4.46 | 1,475,300 |
| 2021-03-19 | $4.48 | $4.61 | $4.46 | $4.53 | $4.45 | 1,529,420 |
| 2021-03-18 | $4.55 | $4.60 | $4.51 | $4.51 | $4.43 | 1,393,100 |
| 2021-03-17 | $4.54 | $4.62 | $4.54 | $4.58 | $4.50 | 1,685,620 |
| 2021-03-16 | $4.45 | $4.61 | $4.44 | $4.56 | $4.48 | 2,708,830 |
| 2021-03-15 | $4.44 | $4.52 | $4.42 | $4.44 | $4.37 | 1,910,500 |
| 2021-03-12 | $4.56 | $4.59 | $4.45 | $4.47 | $4.40 | 2,614,290 |
| 2021-03-11 | $4.52 | $4.66 | $4.39 | $4.56 | $4.48 | 3,632,010 |
| 2021-03-10 | $4.75 | $4.78 | $4.50 | $4.56 | $4.48 | 6,162,850 |
| 2021-03-09 | $4.50 | $4.79 | $4.32 | $4.79 | $4.71 | 8,784,320 |
| 2021-03-08 | $4.50 | $4.73 | $4.49 | $4.52 | $4.44 | 4,548,680 |
| 2021-03-05 | $4.37 | $4.47 | $4.36 | $4.46 | $4.39 | 1,815,500 |
| 2021-03-04 | $4.35 | $4.41 | $4.34 | $4.37 | $4.30 | 1,419,740 |
| 2021-03-03 | $4.35 | $4.38 | $4.32 | $4.36 | $4.29 | 1,158,100 |
| 2021-03-02 | $4.39 | $4.44 | $4.33 | $4.35 | $4.28 | 1,363,280 |
| 2021-03-01 | $4.30 | $4.41 | $4.30 | $4.39 | $4.32 | 1,809,120 |
| 2021-02-26 | $4.27 | $4.34 | $4.22 | $4.28 | $4.21 | 1,317,440 |
| 2021-02-25 | $4.32 | $4.33 | $4.27 | $4.28 | $4.21 | 1,609,900 |
| 2021-02-24 | $4.27 | $4.36 | $4.26 | $4.29 | $4.22 | 1,582,700 |
| 2021-02-23 | $4.34 | $4.37 | $4.27 | $4.29 | $4.22 | 1,657,800 |
| 2021-02-22 | $4.30 | $4.48 | $4.27 | $4.34 | $4.27 | 3,448,380 |
| 2021-02-19 | $4.16 | $4.30 | $4.13 | $4.29 | $4.22 | 2,520,520 |
| 2021-02-18 | $4.05 | $4.17 | $4.02 | $4.16 | $4.09 | 2,219,260 |
| 2021-02-17 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2021-02-16 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2021-02-15 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2021-02-12 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2021-02-11 | $4.02 | $4.02 | $4.02 | $4.02 | $3.95 | 0 |
| 2021-02-10 | $4.00 | $4.09 | $4.00 | $4.02 | $3.95 | 2,002,710 |
| 2021-02-09 | $3.99 | $4.03 | $3.95 | $4.00 | $3.93 | 1,604,800 |
| 2021-02-08 | $4.00 | $4.01 | $3.96 | $3.97 | $3.90 | 1,031,200 |
| 2021-02-05 | $3.88 | $4.04 | $3.88 | $3.96 | $3.89 | 2,380,970 |
| 2021-02-04 | $3.95 | $3.96 | $3.74 | $3.88 | $3.82 | 2,909,700 |
| 2021-02-03 | $4.02 | $4.03 | $3.94 | $3.96 | $3.89 | 1,546,200 |
| 2021-02-02 | $4.06 | $4.08 | $3.95 | $4.00 | $3.93 | 2,704,910 |
| 2021-02-01 | $4.23 | $4.25 | $4.06 | $4.07 | $4.00 | 2,564,500 |
| 2021-01-29 | $4.31 | $4.36 | $4.15 | $4.23 | $4.16 | 1,796,180 |
| 2021-01-28 | $4.33 | $4.38 | $4.28 | $4.31 | $4.24 | 1,224,900 |
| 2021-01-27 | $4.38 | $4.42 | $4.33 | $4.35 | $4.28 | 1,281,300 |
| 2021-01-26 | $4.39 | $4.48 | $4.34 | $4.38 | $4.31 | 1,621,110 |
| 2021-01-25 | $4.58 | $4.62 | $4.39 | $4.40 | $4.33 | 2,179,820 |
| 2021-01-22 | $4.56 | $4.62 | $4.50 | $4.57 | $4.49 | 2,144,820 |
| 2021-01-21 | $4.53 | $4.60 | $4.50 | $4.57 | $4.49 | 1,756,460 |
| 2021-01-20 | $4.60 | $4.63 | $4.50 | $4.53 | $4.45 | 1,686,780 |
| 2021-01-19 | $4.49 | $4.65 | $4.45 | $4.59 | $4.51 | 2,711,720 |
| 2021-01-18 | $4.43 | $4.53 | $4.40 | $4.49 | $4.42 | 2,284,820 |
| 2021-01-15 | $4.29 | $4.48 | $4.29 | $4.43 | $4.36 | 2,163,110 |
| 2021-01-14 | $4.28 | $4.35 | $4.25 | $4.29 | $4.22 | 1,671,340 |
| 2021-01-13 | $4.45 | $4.45 | $4.26 | $4.29 | $4.22 | 2,627,260 |
| 2021-01-12 | $4.43 | $4.52 | $4.42 | $4.48 | $4.41 | 1,305,470 |
| 2021-01-11 | $4.56 | $4.62 | $4.43 | $4.44 | $4.37 | 1,749,400 |
| 2021-01-08 | $4.51 | $4.64 | $4.42 | $4.59 | $4.51 | 2,266,000 |
| 2021-01-07 | $4.78 | $4.78 | $4.47 | $4.52 | $4.44 | 4,395,240 |
| 2021-01-06 | $4.87 | $4.87 | $4.73 | $4.76 | $4.68 | 2,474,280 |
| 2021-01-05 | $4.92 | $4.98 | $4.85 | $4.87 | $4.79 | 1,893,080 |
| 2021-01-04 | $4.91 | $5.02 | $4.90 | $4.93 | $4.85 | 1,503,400 |
| 2021-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.82 | 0 |
| 2020-12-31 | $4.87 | $4.93 | $4.85 | $4.90 | $4.82 | 1,505,860 |
| 2020-12-30 | $4.83 | $4.88 | $4.82 | $4.87 | $4.79 | 1,621,900 |
| 2020-12-29 | $4.83 | $4.88 | $4.78 | $4.85 | $4.77 | 1,978,700 |
| 2020-12-28 | $4.88 | $4.92 | $4.77 | $4.83 | $4.75 | 2,105,920 |
| 2020-12-25 | $4.76 | $4.91 | $4.71 | $4.87 | $4.79 | 1,844,100 |
| 2020-12-24 | $4.90 | $4.95 | $4.75 | $4.78 | $4.70 | 3,112,820 |
| 2020-12-23 | $5.00 | $5.02 | $4.93 | $4.93 | $4.85 | 2,329,500 |
| 2020-12-22 | $5.03 | $5.14 | $4.98 | $5.00 | $4.92 | 3,634,120 |
| 2020-12-21 | $5.01 | $5.07 | $4.96 | $5.03 | $4.95 | 1,597,450 |
| 2020-12-18 | $5.04 | $5.07 | $5.00 | $5.00 | $4.92 | 2,516,700 |
| 2020-12-17 | $4.96 | $5.06 | $4.88 | $5.04 | $4.96 | 2,290,780 |
| 2020-12-16 | $5.00 | $5.02 | $4.92 | $4.95 | $4.87 | 1,830,520 |
| 2020-12-15 | $5.02 | $5.04 | $4.98 | $5.00 | $4.92 | 1,403,040 |
| 2020-12-14 | $4.96 | $5.05 | $4.87 | $5.02 | $4.94 | 1,969,160 |
| 2020-12-11 | $5.12 | $5.16 | $4.92 | $4.98 | $4.90 | 3,435,300 |
| 2020-12-10 | $5.10 | $5.16 | $5.06 | $5.11 | $5.02 | 1,676,100 |
| 2020-12-09 | $5.21 | $5.23 | $5.10 | $5.10 | $5.02 | 2,331,500 |
| 2020-12-08 | $5.22 | $5.28 | $5.18 | $5.19 | $5.10 | 2,125,730 |
| 2020-12-07 | $5.30 | $5.37 | $5.20 | $5.22 | $5.13 | 3,231,500 |
| 2020-12-04 | $5.30 | $5.30 | $5.24 | $5.29 | $5.20 | 2,574,630 |
| 2020-12-03 | $5.26 | $5.31 | $5.23 | $5.27 | $5.18 | 3,517,600 |
| 2020-12-02 | $5.23 | $5.26 | $5.19 | $5.26 | $5.17 | 2,504,700 |
| 2020-12-01 | $5.16 | $5.24 | $5.14 | $5.22 | $5.13 | 2,932,190 |
| 2020-11-30 | $5.12 | $5.24 | $5.09 | $5.16 | $5.07 | 3,490,940 |
| 2020-11-27 | $5.18 | $5.20 | $5.06 | $5.10 | $5.02 | 4,130,520 |
| 2020-11-26 | $5.24 | $5.31 | $5.17 | $5.19 | $5.10 | 3,349,940 |
| 2020-11-25 | $5.38 | $5.38 | $5.26 | $5.27 | $5.18 | 4,043,980 |
| 2020-11-24 | $5.37 | $5.45 | $5.34 | $5.37 | $5.28 | 2,887,700 |
| 2020-11-23 | $5.42 | $5.43 | $5.34 | $5.37 | $5.28 | 3,895,120 |
| 2020-11-20 | $5.46 | $5.46 | $5.39 | $5.42 | $5.33 | 3,181,490 |
| 2020-11-19 | $5.47 | $5.48 | $5.41 | $5.45 | $5.36 | 2,959,040 |
| 2020-11-18 | $5.44 | $5.52 | $5.41 | $5.46 | $5.37 | 2,260,620 |
| 2020-11-17 | $5.53 | $5.53 | $5.40 | $5.44 | $5.35 | 2,653,500 |
| 2020-11-16 | $5.49 | $5.54 | $5.39 | $5.51 | $5.42 | 3,200,600 |
| 2020-11-13 | $5.40 | $5.46 | $5.38 | $5.46 | $5.37 | 3,013,740 |
| 2020-11-12 | $5.40 | $5.46 | $5.38 | $5.42 | $5.33 | 2,152,240 |
| 2020-11-11 | $5.46 | $5.48 | $5.36 | $5.38 | $5.29 | 3,121,800 |
| 2020-11-10 | $5.57 | $5.58 | $5.40 | $5.46 | $5.37 | 3,323,400 |
| 2020-11-09 | $5.43 | $5.58 | $5.40 | $5.52 | $5.43 | 4,638,690 |
| 2020-11-06 | $5.50 | $5.50 | $5.39 | $5.40 | $5.31 | 3,235,740 |
| 2020-11-05 | $5.48 | $5.52 | $5.38 | $5.49 | $5.40 | 5,905,340 |
| 2020-11-04 | $5.54 | $5.62 | $5.42 | $5.45 | $5.36 | 6,730,560 |
| 2020-11-03 | $5.34 | $5.69 | $5.34 | $5.64 | $5.55 | 10,739,740 |
| 2020-11-02 | $5.92 | $5.92 | $5.92 | $5.92 | $5.82 | 2,061,200 |
| 2020-10-30 | $6.74 | $6.74 | $6.52 | $6.58 | $6.47 | 1,587,200 |
| 2020-10-29 | $6.62 | $6.72 | $6.60 | $6.69 | $6.58 | 1,090,320 |
| 2020-10-28 | $6.71 | $6.71 | $6.62 | $6.67 | $6.56 | 1,127,740 |
| 2020-10-27 | $6.75 | $6.80 | $6.69 | $6.71 | $6.60 | 1,200,100 |
| 2020-10-26 | $6.73 | $6.80 | $6.71 | $6.75 | $6.64 | 1,167,540 |
| 2020-10-23 | $6.75 | $6.83 | $6.73 | $6.73 | $6.62 | 1,199,340 |
| 2020-10-22 | $6.80 | $6.83 | $6.73 | $6.78 | $6.67 | 1,213,580 |
| 2020-10-21 | $6.90 | $6.95 | $6.80 | $6.83 | $6.72 | 1,237,700 |
| 2020-10-20 | $6.85 | $6.90 | $6.78 | $6.90 | $6.79 | 1,692,280 |
| 2020-10-19 | $7.01 | $7.05 | $6.86 | $6.89 | $6.78 | 2,253,360 |
| 2020-10-16 | $6.81 | $7.11 | $6.81 | $7.00 | $6.88 | 3,371,570 |
| 2020-10-15 | $6.87 | $6.88 | $6.81 | $6.82 | $6.71 | 1,429,840 |
| 2020-10-14 | $6.95 | $6.97 | $6.86 | $6.87 | $6.76 | 1,781,500 |
| 2020-10-13 | $6.96 | $7.04 | $6.92 | $6.97 | $6.85 | 2,131,660 |
| 2020-10-12 | $6.84 | $6.98 | $6.84 | $6.97 | $6.85 | 2,348,250 |
| 2020-10-09 | $6.69 | $6.88 | $6.69 | $6.84 | $6.73 | 1,547,900 |
| 2020-10-08 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2020-10-07 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2020-10-06 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2020-10-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2020-10-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2020-10-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.56 | 0 |
| 2020-09-30 | $6.66 | $6.71 | $6.59 | $6.67 | $6.56 | 1,052,440 |
| 2020-09-29 | $6.68 | $6.74 | $6.60 | $6.66 | $6.55 | 1,064,800 |
| 2020-09-28 | $6.80 | $6.84 | $6.61 | $6.63 | $6.52 | 1,606,600 |
| 2020-09-25 | $6.81 | $6.90 | $6.74 | $6.80 | $6.69 | 1,660,100 |
| 2020-09-24 | $6.95 | $6.96 | $6.78 | $6.78 | $6.67 | 2,570,800 |
| 2020-09-23 | $7.02 | $7.07 | $6.94 | $7.03 | $6.91 | 1,867,300 |
| 2020-09-22 | $6.91 | $7.11 | $6.91 | $6.98 | $6.86 | 2,914,800 |
| 2020-09-21 | $6.99 | $7.02 | $6.93 | $6.98 | $6.86 | 1,829,200 |
| 2020-09-18 | $6.95 | $6.98 | $6.86 | $6.97 | $6.85 | 2,023,200 |
| 2020-09-17 | $6.83 | $6.96 | $6.73 | $6.92 | $6.80 | 2,968,040 |
| 2020-09-16 | $6.91 | $6.96 | $6.80 | $6.83 | $6.72 | 2,038,870 |
| 2020-09-15 | $6.94 | $6.99 | $6.88 | $6.94 | $6.82 | 1,479,080 |
| 2020-09-14 | $6.96 | $7.01 | $6.90 | $6.97 | $6.85 | 1,631,900 |
| 2020-09-11 | $6.80 | $6.96 | $6.80 | $6.94 | $6.82 | 1,741,950 |
| 2020-09-10 | $7.14 | $7.15 | $6.81 | $6.86 | $6.75 | 4,094,600 |
| 2020-09-09 | $7.23 | $7.24 | $7.08 | $7.09 | $6.97 | 4,340,300 |
| 2020-09-08 | $7.21 | $7.28 | $7.17 | $7.24 | $7.12 | 3,241,960 |
| 2020-09-07 | $7.41 | $7.43 | $7.20 | $7.20 | $7.08 | 3,637,350 |
| 2020-09-04 | $7.36 | $7.41 | $7.28 | $7.38 | $7.26 | 4,027,030 |
| 2020-09-03 | $7.36 | $7.69 | $7.31 | $7.47 | $7.35 | 6,666,540 |
| 2020-09-02 | $7.41 | $7.46 | $7.33 | $7.37 | $7.25 | 3,595,970 |
| 2020-09-01 | $7.40 | $7.42 | $7.32 | $7.41 | $7.29 | 2,253,860 |
| 2020-08-31 | $7.41 | $7.50 | $7.37 | $7.39 | $7.27 | 3,220,280 |
| 2020-08-28 | $7.30 | $7.42 | $7.30 | $7.40 | $7.28 | 2,841,020 |
| 2020-08-27 | $7.35 | $7.38 | $7.23 | $7.37 | $7.25 | 3,530,830 |
| 2020-08-26 | $7.38 | $7.49 | $7.30 | $7.32 | $7.20 | 3,983,310 |
| 2020-08-25 | $7.48 | $7.51 | $7.38 | $7.38 | $7.26 | 3,591,620 |
| 2020-08-24 | $7.46 | $7.50 | $7.38 | $7.46 | $7.34 | 2,890,200 |
| 2020-08-21 | $7.50 | $7.58 | $7.42 | $7.46 | $7.34 | 3,298,800 |
| 2020-08-20 | $7.54 | $7.59 | $7.47 | $7.51 | $7.39 | 3,616,700 |
| 2020-08-19 | $7.85 | $7.86 | $7.57 | $7.57 | $7.44 | 7,106,470 |
| 2020-08-18 | $7.74 | $7.95 | $7.74 | $7.83 | $7.70 | 6,858,870 |
| 2020-08-17 | $7.67 | $7.78 | $7.62 | $7.78 | $7.65 | 5,555,470 |
| 2020-08-14 | $7.62 | $7.72 | $7.52 | $7.66 | $7.53 | 4,221,210 |
| 2020-08-13 | $7.62 | $7.71 | $7.50 | $7.68 | $7.55 | 5,226,380 |
| 2020-08-12 | $7.55 | $7.65 | $7.33 | $7.62 | $7.49 | 7,603,700 |
| 2020-08-11 | $7.80 | $7.84 | $7.55 | $7.56 | $7.43 | 6,907,130 |
| 2020-08-10 | $7.71 | $7.86 | $7.63 | $7.83 | $7.70 | 7,070,510 |
| 2020-08-07 | $7.80 | $7.97 | $7.54 | $7.71 | $7.58 | 10,562,790 |
| 2020-08-06 | $7.93 | $8.13 | $7.73 | $7.88 | $7.75 | 11,446,410 |
| 2020-08-05 | $7.88 | $7.99 | $7.69 | $7.98 | $7.85 | 13,328,650 |
| 2020-08-04 | $8.12 | $8.23 | $7.95 | $7.98 | $7.85 | 24,490,040 |
| 2020-08-03 | $8.60 | $8.97 | $8.28 | $8.41 | $8.27 | 43,850,080 |
| 2020-07-31 | $7.50 | $8.32 | $7.40 | $8.32 | $8.18 | 18,483,130 |
| 2020-07-30 | $7.46 | $7.84 | $7.41 | $7.56 | $7.43 | 16,997,040 |
| 2020-07-29 | $7.24 | $7.54 | $7.20 | $7.50 | $7.38 | 11,937,030 |
| 2020-07-28 | $7.26 | $7.37 | $7.12 | $7.27 | $7.15 | 5,131,780 |
| 2020-07-27 | $7.08 | $7.29 | $7.05 | $7.28 | $7.16 | 6,084,650 |
| 2020-07-24 | $7.40 | $7.44 | $7.05 | $7.11 | $6.99 | 8,114,550 |
| 2020-07-23 | $7.27 | $7.51 | $7.20 | $7.39 | $7.27 | 11,233,420 |
| 2020-07-22 | $7.27 | $7.32 | $7.21 | $7.23 | $7.11 | 5,217,910 |
| 2020-07-21 | $7.14 | $7.30 | $7.11 | $7.27 | $7.15 | 5,800,540 |
| 2020-07-20 | $6.97 | $7.15 | $6.94 | $7.15 | $7.03 | 4,833,710 |
| 2020-07-17 | $6.95 | $7.06 | $6.89 | $6.92 | $6.80 | 4,297,610 |
| 2020-07-16 | $7.26 | $7.29 | $6.94 | $6.97 | $6.85 | 8,062,660 |
| 2020-07-15 | $7.42 | $7.51 | $7.23 | $7.25 | $7.13 | 8,753,460 |
| 2020-07-14 | $7.42 | $7.57 | $7.27 | $7.41 | $7.29 | 9,870,260 |
| 2020-07-13 | $7.14 | $7.59 | $7.12 | $7.45 | $7.33 | 12,889,200 |
| 2020-07-10 | $7.30 | $7.45 | $7.16 | $7.18 | $7.06 | 9,789,390 |
| 2020-07-09 | $7.16 | $7.50 | $7.11 | $7.32 | $7.20 | 14,410,270 |
| 2020-07-08 | $7.08 | $7.15 | $7.01 | $7.15 | $7.03 | 8,058,580 |
| 2020-07-07 | $7.08 | $7.18 | $6.94 | $7.11 | $6.99 | 11,180,630 |
| 2020-07-06 | $6.91 | $7.08 | $6.89 | $7.07 | $6.95 | 9,216,080 |
| 2020-07-03 | $6.78 | $6.91 | $6.75 | $6.89 | $6.78 | 6,222,340 |
| 2020-07-02 | $6.69 | $6.80 | $6.66 | $6.78 | $6.67 | 5,353,760 |
| 2020-07-01 | $6.74 | $6.74 | $6.66 | $6.69 | $6.58 | 4,438,540 |
| 2020-06-30 | $6.69 | $6.73 | $6.63 | $6.73 | $6.62 | 6,045,000 |
| 2020-06-29 | $6.74 | $6.83 | $6.66 | $6.67 | $6.56 | 4,585,900 |
| 2020-06-26 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2020-06-25 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2020-06-24 | $6.90 | $6.91 | $6.72 | $6.74 | $6.63 | 6,525,270 |
| 2020-06-23 | $6.91 | $6.98 | $6.85 | $6.90 | $6.79 | 6,385,240 |
| 2020-06-22 | $6.95 | $6.96 | $6.81 | $6.89 | $6.78 | 8,145,020 |
| 2020-06-19 | $7.02 | $7.13 | $6.91 | $6.96 | $6.84 | 14,062,540 |
| 2020-06-18 | $7.85 | $7.85 | $7.20 | $7.25 | $7.13 | 29,328,440 |
| 2020-06-17 | $6.75 | $7.35 | $6.68 | $7.35 | $7.23 | 11,015,700 |
| 2020-06-16 | $6.69 | $6.72 | $6.62 | $6.68 | $6.57 | 2,741,700 |
| 2020-06-15 | $6.55 | $6.73 | $6.55 | $6.68 | $6.57 | 3,471,380 |
| 2020-06-12 | $6.45 | $6.56 | $6.41 | $6.55 | $6.44 | 1,401,020 |
| 2020-06-11 | $6.64 | $6.64 | $6.55 | $6.56 | $6.45 | 1,917,800 |
| 2020-06-10 | $6.62 | $6.62 | $6.56 | $6.61 | $6.50 | 1,260,200 |
| 2020-06-09 | $6.62 | $6.64 | $6.57 | $6.62 | $6.51 | 1,385,950 |
| 2020-06-08 | $6.60 | $6.64 | $6.58 | $6.59 | $6.48 | 1,607,900 |
| 2020-06-05 | $6.64 | $6.64 | $6.55 | $6.60 | $6.49 | 1,426,010 |
| 2020-06-04 | $6.60 | $6.64 | $6.55 | $6.64 | $6.53 | 1,771,850 |
| 2020-06-03 | $6.70 | $6.76 | $6.57 | $6.58 | $6.47 | 3,306,200 |
| 2020-06-02 | $6.55 | $6.63 | $6.51 | $6.63 | $6.52 | 2,640,420 |
| 2020-06-01 | $6.42 | $6.55 | $6.42 | $6.54 | $6.43 | 2,256,030 |
| 2020-05-29 | $6.37 | $6.44 | $6.34 | $6.42 | $6.31 | 1,362,720 |
| 2020-05-28 | $6.50 | $6.50 | $6.35 | $6.37 | $6.26 | 1,502,080 |
| 2020-05-27 | $6.45 | $6.50 | $6.40 | $6.49 | $6.38 | 1,317,940 |
| 2020-05-26 | $6.35 | $6.47 | $6.35 | $6.45 | $6.34 | 1,368,210 |
| 2020-05-25 | $6.35 | $6.41 | $6.33 | $6.35 | $6.24 | 1,359,200 |
| 2020-05-22 | $6.52 | $6.53 | $6.30 | $6.33 | $6.22 | 3,205,330 |
| 2020-05-21 | $6.63 | $6.64 | $6.51 | $6.52 | $6.41 | 2,294,710 |
| 2020-05-20 | $6.69 | $6.74 | $6.60 | $6.61 | $6.50 | 1,776,300 |
| 2020-05-19 | $6.65 | $6.68 | $6.61 | $6.68 | $6.57 | 1,891,930 |
| 2020-05-18 | $6.63 | $6.65 | $6.57 | $6.59 | $6.48 | 1,826,000 |
| 2020-05-15 | $6.65 | $6.72 | $6.60 | $6.63 | $6.52 | 1,775,000 |
| 2020-05-14 | $6.74 | $6.74 | $6.63 | $6.65 | $6.54 | 2,212,700 |
| 2020-05-13 | $6.80 | $6.80 | $6.68 | $6.72 | $6.61 | 2,673,900 |
| 2020-05-12 | $6.86 | $6.95 | $6.70 | $6.77 | $6.66 | 3,316,600 |
| 2020-05-11 | $6.66 | $6.93 | $6.65 | $6.86 | $6.75 | 5,235,900 |
| 2020-05-08 | $6.56 | $6.68 | $6.55 | $6.65 | $6.54 | 2,819,000 |
| 2020-05-07 | $6.66 | $6.66 | $6.53 | $6.55 | $6.44 | 2,357,200 |
| 2020-05-06 | $6.51 | $6.64 | $6.48 | $6.64 | $6.53 | 3,205,350 |
| 2020-05-05 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 0 |
| 2020-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 0 |
| 2020-05-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.49 | 0 |
| 2020-04-30 | $6.51 | $6.63 | $6.47 | $6.60 | $6.49 | 3,203,600 |
| 2020-04-29 | $6.57 | $6.72 | $6.53 | $6.56 | $6.45 | 2,441,100 |
| 2020-04-28 | $6.85 | $6.91 | $6.46 | $6.58 | $6.47 | 3,648,300 |
| 2020-04-27 | $6.86 | $6.95 | $6.73 | $6.87 | $6.76 | 2,482,280 |
| 2020-04-24 | $7.20 | $7.23 | $6.80 | $6.89 | $6.78 | 5,842,200 |
| 2020-04-23 | $7.20 | $7.34 | $7.16 | $7.19 | $7.07 | 5,041,100 |
| 2020-04-22 | $7.10 | $7.18 | $7.03 | $7.16 | $7.04 | 3,654,270 |
| 2020-04-21 | $7.25 | $7.28 | $7.11 | $7.17 | $7.05 | 3,176,600 |
| 2020-04-20 | $7.22 | $7.34 | $7.19 | $7.28 | $7.16 | 4,127,510 |
| 2020-04-17 | $7.37 | $7.40 | $7.20 | $7.23 | $7.11 | 5,570,810 |
| 2020-04-16 | $7.40 | $7.46 | $7.24 | $7.38 | $7.26 | 8,080,140 |
| 2020-04-15 | $7.19 | $7.71 | $7.17 | $7.48 | $7.36 | 14,578,560 |
| 2020-04-14 | $7.07 | $7.21 | $6.97 | $7.18 | $7.06 | 5,302,840 |
| 2020-04-13 | $7.13 | $7.22 | $7.04 | $7.14 | $7.02 | 5,087,510 |
| 2020-04-10 | $7.10 | $7.32 | $7.00 | $7.01 | $6.89 | 6,114,560 |
| 2020-04-09 | $7.14 | $7.18 | $7.06 | $7.11 | $6.99 | 3,794,820 |
| 2020-04-08 | $7.02 | $7.14 | $6.95 | $7.10 | $6.98 | 4,514,100 |
| 2020-04-07 | $6.90 | $7.04 | $6.85 | $7.02 | $6.90 | 4,477,260 |
| 2020-04-06 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2020-04-03 | $6.80 | $6.91 | $6.74 | $6.83 | $6.72 | 2,982,500 |
| 2020-04-02 | $6.72 | $6.79 | $6.61 | $6.77 | $6.66 | 2,770,410 |
| 2020-04-01 | $6.78 | $6.84 | $6.71 | $6.71 | $6.60 | 3,079,700 |
| 2020-03-31 | $6.88 | $6.95 | $6.77 | $6.78 | $6.67 | 3,029,100 |
| 2020-03-30 | $6.85 | $6.93 | $6.84 | $6.90 | $6.79 | 2,978,000 |
| 2020-03-27 | $7.13 | $7.15 | $6.96 | $6.96 | $6.84 | 3,852,800 |
| 2020-03-26 | $7.07 | $7.21 | $7.02 | $7.09 | $6.97 | 4,401,100 |
| 2020-03-25 | $7.05 | $7.14 | $6.95 | $7.12 | $7.00 | 5,418,970 |
| 2020-03-24 | $7.04 | $7.12 | $6.82 | $6.94 | $6.82 | 4,198,970 |
| 2020-03-23 | $6.80 | $7.18 | $6.78 | $6.96 | $6.84 | 6,035,170 |
| 2020-03-20 | $6.81 | $6.94 | $6.77 | $6.91 | $6.80 | 3,359,800 |
| 2020-03-19 | $6.80 | $6.85 | $6.64 | $6.77 | $6.66 | 4,346,500 |
| 2020-03-18 | $7.08 | $7.16 | $6.82 | $6.84 | $6.73 | 3,793,420 |
| 2020-03-17 | $7.16 | $7.27 | $6.74 | $6.97 | $6.85 | 5,402,620 |
| 2020-03-16 | $7.16 | $7.54 | $7.15 | $7.16 | $7.04 | 6,464,740 |
| 2020-03-13 | $7.03 | $7.19 | $6.83 | $7.11 | $6.99 | 6,431,540 |
| 2020-03-12 | $7.69 | $7.69 | $7.39 | $7.40 | $7.28 | 6,024,600 |
| 2020-03-11 | $7.88 | $7.89 | $7.69 | $7.70 | $7.57 | 5,727,600 |
| 2020-03-10 | $7.85 | $7.94 | $7.67 | $7.88 | $7.75 | 9,771,020 |
| 2020-03-09 | $7.87 | $8.10 | $7.66 | $8.02 | $7.89 | 13,689,120 |
| 2020-03-06 | $7.78 | $7.95 | $7.73 | $7.92 | $7.79 | 8,993,160 |
| 2020-03-05 | $7.68 | $7.80 | $7.65 | $7.79 | $7.66 | 6,989,550 |
| 2020-03-04 | $7.68 | $7.72 | $7.53 | $7.65 | $7.52 | 5,983,960 |
| 2020-03-03 | $7.70 | $7.86 | $7.68 | $7.73 | $7.60 | 8,084,540 |
| 2020-03-02 | $7.56 | $7.75 | $7.52 | $7.68 | $7.55 | 5,790,250 |
| 2020-02-28 | $7.66 | $7.91 | $7.50 | $7.51 | $7.39 | 7,887,200 |
| 2020-02-27 | $7.96 | $8.05 | $7.78 | $7.79 | $7.66 | 8,110,140 |
| 2020-02-26 | $8.15 | $8.21 | $7.96 | $7.98 | $7.85 | 13,582,120 |
| 2020-02-25 | $7.84 | $8.31 | $7.72 | $8.30 | $8.16 | 24,453,880 |
| 2020-02-24 | $7.80 | $8.05 | $7.76 | $7.92 | $7.79 | 9,548,010 |
| 2020-02-21 | $7.77 | $7.86 | $7.66 | $7.83 | $7.70 | 10,972,090 |
| 2020-02-20 | $7.73 | $7.76 | $7.51 | $7.73 | $7.60 | 10,072,460 |
| 2020-02-19 | $7.95 | $7.96 | $7.70 | $7.71 | $7.58 | 10,225,080 |
| 2020-02-18 | $7.87 | $7.99 | $7.85 | $7.97 | $7.84 | 9,912,340 |
| 2020-02-17 | $7.70 | $7.88 | $7.64 | $7.84 | $7.71 | 8,580,500 |
| 2020-02-14 | $7.91 | $8.00 | $7.69 | $7.71 | $7.58 | 10,305,360 |
| 2020-02-13 | $8.19 | $8.27 | $7.84 | $7.87 | $7.74 | 14,220,150 |
| 2020-02-12 | $8.14 | $8.32 | $8.07 | $8.18 | $8.04 | 10,057,220 |
| 2020-02-11 | $8.26 | $8.26 | $7.93 | $8.14 | $8.00 | 13,648,490 |
| 2020-02-10 | $8.87 | $8.87 | $8.05 | $8.26 | $8.12 | 21,012,030 |
| 2020-02-07 | $9.53 | $9.70 | $8.74 | $8.87 | $8.72 | 32,262,050 |
| 2020-02-06 | $9.25 | $10.18 | $9.08 | $9.53 | $9.37 | 44,515,090 |
| 2020-02-05 | $8.90 | $9.77 | $8.70 | $9.47 | $9.31 | 39,038,070 |
| 2020-02-04 | $9.40 | $9.81 | $8.50 | $9.15 | $9.00 | 44,223,300 |
| 2020-02-03 | $9.02 | $9.43 | $8.10 | $9.43 | $9.27 | 38,987,120 |
| 2020-01-31 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 0 |
| 2020-01-30 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 0 |
| 2020-01-29 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 0 |
| 2020-01-28 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 0 |
| 2020-01-27 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 0 |
| 2020-01-24 | $8.57 | $8.57 | $8.57 | $8.57 | $8.43 | 0 |
| 2020-01-23 | $8.00 | $8.85 | $8.00 | $8.57 | $8.43 | 32,771,180 |
| 2020-01-22 | $9.25 | $9.45 | $8.12 | $8.19 | $8.05 | 43,412,590 |
| 2020-01-21 | $8.26 | $8.64 | $8.23 | $8.64 | $8.50 | 33,326,130 |
| 2020-01-20 | $7.50 | $7.85 | $7.31 | $7.85 | $7.72 | 19,948,690 |
| 2020-01-17 | $7.12 | $7.16 | $7.08 | $7.14 | $7.02 | 2,160,650 |
| 2020-01-16 | $7.14 | $7.17 | $7.06 | $7.11 | $6.99 | 2,912,500 |
| 2020-01-15 | $7.31 | $7.32 | $7.13 | $7.14 | $7.02 | 3,090,100 |
| 2020-01-14 | $7.36 | $7.37 | $7.22 | $7.26 | $7.14 | 4,830,970 |
| 2020-01-13 | $7.19 | $7.32 | $7.17 | $7.32 | $7.20 | 5,397,460 |
| 2020-01-10 | $7.28 | $7.30 | $7.13 | $7.19 | $7.07 | 4,445,000 |
| 2020-01-09 | $7.09 | $7.35 | $7.07 | $7.27 | $7.15 | 9,220,280 |
| 2020-01-08 | $7.16 | $7.16 | $7.02 | $7.02 | $6.90 | 4,508,080 |
| 2020-01-07 | $7.06 | $7.18 | $7.06 | $7.18 | $7.06 | 4,502,000 |
| 2020-01-06 | $7.13 | $7.23 | $7.10 | $7.15 | $7.03 | 7,066,820 |
| 2020-01-03 | $7.13 | $7.15 | $7.02 | $7.10 | $6.98 | 6,894,520 |
| 2020-01-02 | $7.18 | $7.25 | $7.01 | $7.18 | $7.06 | 11,021,180 |
| 2020-01-01 | $7.22 | $7.22 | $7.22 | $7.22 | $7.10 | 0 |
| 2019-12-31 | $6.80 | $7.44 | $6.77 | $7.22 | $7.10 | 17,101,100 |
| 2019-12-30 | $6.74 | $6.79 | $6.62 | $6.78 | $6.67 | 2,343,610 |
| 2019-12-27 | $6.81 | $6.88 | $6.77 | $6.77 | $6.66 | 2,651,460 |
| 2019-12-26 | $6.81 | $6.83 | $6.76 | $6.81 | $6.70 | 1,745,890 |
| 2019-12-25 | $6.78 | $6.83 | $6.73 | $6.81 | $6.70 | 2,007,190 |
| 2019-12-24 | $6.69 | $6.78 | $6.69 | $6.78 | $6.67 | 2,154,880 |
| 2019-12-23 | $6.83 | $6.89 | $6.64 | $6.66 | $6.55 | 3,153,340 |
| 2019-12-20 | $6.92 | $7.02 | $6.83 | $6.83 | $6.72 | 4,222,180 |
| 2019-12-19 | $6.72 | $7.16 | $6.71 | $6.98 | $6.86 | 7,910,360 |
| 2019-12-18 | $6.76 | $6.81 | $6.71 | $6.72 | $6.61 | 2,869,900 |
| 2019-12-17 | $6.65 | $6.77 | $6.63 | $6.76 | $6.65 | 3,679,080 |
| 2019-12-16 | $6.57 | $6.66 | $6.54 | $6.65 | $6.54 | 2,876,870 |
| 2019-12-13 | $6.52 | $6.58 | $6.52 | $6.57 | $6.46 | 2,482,940 |
| 2019-12-12 | $6.56 | $6.56 | $6.51 | $6.52 | $6.41 | 1,222,890 |
| 2019-12-11 | $6.56 | $6.56 | $6.50 | $6.56 | $6.45 | 1,438,150 |
| 2019-12-10 | $6.61 | $6.61 | $6.50 | $6.56 | $6.45 | 1,463,820 |
| 2019-12-09 | $6.60 | $6.65 | $6.55 | $6.59 | $6.48 | 1,250,590 |
| 2019-12-06 | $6.54 | $6.62 | $6.53 | $6.60 | $6.49 | 2,031,300 |
| 2019-12-05 | $6.49 | $6.57 | $6.46 | $6.55 | $6.44 | 2,195,240 |
| 2019-12-04 | $6.44 | $6.55 | $6.43 | $6.49 | $6.38 | 1,256,120 |
| 2019-12-03 | $6.48 | $6.48 | $6.41 | $6.45 | $6.34 | 1,541,120 |
| 2019-12-02 | $6.53 | $6.53 | $6.43 | $6.47 | $6.36 | 1,064,900 |
| 2019-11-29 | $6.56 | $6.56 | $6.45 | $6.48 | $6.37 | 883,000 |
| 2019-11-28 | $6.46 | $6.52 | $6.45 | $6.49 | $6.38 | 1,128,000 |
| 2019-11-27 | $6.55 | $6.56 | $6.44 | $6.45 | $6.34 | 1,617,500 |
| 2019-11-26 | $6.56 | $6.58 | $6.48 | $6.54 | $6.43 | 1,583,900 |
| 2019-11-25 | $6.50 | $6.52 | $6.43 | $6.48 | $6.37 | 1,004,600 |
| 2019-11-22 | $6.52 | $6.59 | $6.43 | $6.49 | $6.38 | 1,786,020 |
| 2019-11-21 | $6.50 | $6.54 | $6.44 | $6.54 | $6.43 | 1,232,100 |
| 2019-11-20 | $6.53 | $6.58 | $6.47 | $6.55 | $6.44 | 1,709,200 |
| 2019-11-19 | $6.45 | $6.59 | $6.40 | $6.55 | $6.44 | 1,749,500 |
| 2019-11-18 | $6.46 | $6.49 | $6.36 | $6.45 | $6.34 | 1,349,740 |
| 2019-11-15 | $6.59 | $6.67 | $6.45 | $6.45 | $6.34 | 2,236,000 |
| 2019-11-14 | $6.53 | $6.61 | $6.50 | $6.56 | $6.45 | 1,518,380 |
| 2019-11-13 | $6.58 | $6.58 | $6.47 | $6.53 | $6.42 | 1,795,740 |
| 2019-11-12 | $6.62 | $6.66 | $6.36 | $6.58 | $6.47 | 3,156,320 |
| 2019-11-11 | $6.82 | $6.84 | $6.60 | $6.62 | $6.51 | 3,785,100 |
| 2019-11-08 | $7.00 | $7.05 | $6.85 | $6.87 | $6.76 | 2,297,040 |
| 2019-11-07 | $6.83 | $6.90 | $6.81 | $6.87 | $6.76 | 2,060,200 |
| 2019-11-06 | $7.04 | $7.05 | $6.83 | $6.84 | $6.73 | 3,503,500 |
| 2019-11-05 | $7.09 | $7.14 | $6.95 | $7.04 | $6.92 | 4,924,960 |
| 2019-11-04 | $7.07 | $7.24 | $7.01 | $7.15 | $7.03 | 6,773,430 |
| 2019-11-01 | $7.06 | $7.07 | $6.78 | $6.99 | $6.87 | 4,380,830 |
| 2019-10-31 | $6.82 | $7.25 | $6.82 | $7.06 | $6.94 | 7,913,950 |
| 2019-10-30 | $6.99 | $6.99 | $6.81 | $6.81 | $6.70 | 2,057,830 |
| 2019-10-29 | $7.06 | $7.06 | $6.92 | $6.93 | $6.81 | 2,948,860 |
| 2019-10-28 | $6.86 | $7.02 | $6.80 | $7.01 | $6.89 | 3,737,280 |
| 2019-10-25 | $6.73 | $6.84 | $6.67 | $6.82 | $6.71 | 1,981,910 |
| 2019-10-24 | $6.79 | $6.81 | $6.68 | $6.74 | $6.63 | 1,440,240 |
| 2019-10-23 | $6.86 | $6.86 | $6.76 | $6.79 | $6.68 | 1,302,960 |
| 2019-10-22 | $6.76 | $6.85 | $6.76 | $6.85 | $6.74 | 1,431,360 |
| 2019-10-21 | $6.87 | $6.87 | $6.66 | $6.79 | $6.68 | 2,182,000 |
| 2019-10-18 | $6.98 | $7.01 | $6.78 | $6.81 | $6.70 | 2,561,800 |
| 2019-10-17 | $6.98 | $7.04 | $6.94 | $6.96 | $6.84 | 1,877,480 |
| 2019-10-16 | $6.94 | $7.05 | $6.94 | $6.99 | $6.87 | 2,195,750 |
| 2019-10-15 | $7.05 | $7.08 | $6.93 | $6.95 | $6.83 | 2,651,810 |
| 2019-10-14 | $7.09 | $7.16 | $7.06 | $7.09 | $6.97 | 3,310,440 |
| 2019-10-11 | $7.04 | $7.13 | $6.99 | $7.06 | $6.94 | 3,734,700 |
| 2019-10-10 | $7.03 | $7.07 | $6.96 | $7.04 | $6.92 | 3,429,200 |
| 2019-10-09 | $6.99 | $7.10 | $6.90 | $7.08 | $6.96 | 2,856,290 |
| 2019-10-08 | $6.85 | $7.09 | $6.85 | $7.01 | $6.89 | 4,046,560 |
| 2019-10-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2019-10-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2019-10-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2019-10-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2019-10-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.72 | 0 |
| 2019-09-30 | $6.90 | $6.98 | $6.82 | $6.83 | $6.72 | 2,136,800 |
| 2019-09-27 | $6.79 | $6.95 | $6.79 | $6.86 | $6.75 | 2,611,580 |
| 2019-09-26 | $7.08 | $7.09 | $6.75 | $6.76 | $6.65 | 6,779,740 |
| 2019-09-25 | $7.31 | $7.37 | $7.08 | $7.10 | $6.98 | 8,485,480 |
| 2019-09-24 | $7.13 | $7.68 | $7.11 | $7.46 | $7.34 | 15,006,810 |
| 2019-09-23 | $7.22 | $7.24 | $6.98 | $7.07 | $6.95 | 4,735,650 |
| 2019-09-20 | $7.34 | $7.34 | $7.23 | $7.24 | $7.12 | 2,461,300 |
| 2019-09-19 | $7.31 | $7.34 | $7.20 | $7.32 | $7.20 | 3,242,700 |
| 2019-09-18 | $7.32 | $7.36 | $7.23 | $7.25 | $7.13 | 3,012,660 |
| 2019-09-17 | $7.53 | $7.56 | $7.25 | $7.31 | $7.19 | 5,410,400 |
| 2019-09-16 | $7.50 | $7.60 | $7.44 | $7.57 | $7.44 | 5,679,500 |
| 2019-09-13 | $7.50 | $7.50 | $7.50 | $7.50 | $7.38 | 0 |
| 2019-09-12 | $7.43 | $7.54 | $7.30 | $7.50 | $7.38 | 6,076,950 |
| 2019-09-11 | $7.56 | $7.67 | $7.41 | $7.43 | $7.31 | 8,270,360 |
| 2019-09-10 | $7.38 | $7.75 | $7.32 | $7.60 | $7.47 | 15,482,700 |
| 2019-09-09 | $7.28 | $7.37 | $7.21 | $7.37 | $7.25 | 7,835,610 |
| 2019-09-06 | $7.21 | $7.28 | $7.13 | $7.20 | $7.08 | 6,713,620 |
| 2019-09-05 | $7.29 | $7.35 | $7.25 | $7.30 | $7.18 | 8,393,100 |
| 2019-09-04 | $7.22 | $7.33 | $7.19 | $7.29 | $7.17 | 5,926,880 |
| 2019-09-03 | $7.26 | $7.43 | $7.18 | $7.28 | $7.16 | 8,094,000 |
| 2019-09-02 | $7.12 | $7.31 | $7.11 | $7.25 | $7.13 | 6,413,180 |
| 2019-08-30 | $7.46 | $7.46 | $7.08 | $7.12 | $7.00 | 13,246,540 |
| 2019-08-29 | $7.22 | $7.77 | $7.17 | $7.59 | $7.46 | 18,069,860 |
| 2019-08-28 | $7.80 | $8.08 | $7.40 | $7.45 | $7.33 | 29,837,190 |
| 2019-08-27 | $6.90 | $7.57 | $6.90 | $7.57 | $7.44 | 10,421,660 |
| 2019-08-26 | $6.75 | $7.05 | $6.63 | $6.88 | $6.77 | 8,171,820 |
| 2019-08-23 | $6.82 | $6.99 | $6.72 | $6.93 | $6.81 | 6,554,220 |
| 2019-08-22 | $6.89 | $6.92 | $6.76 | $6.82 | $6.71 | 7,248,000 |
| 2019-08-21 | $6.65 | $7.25 | $6.63 | $7.01 | $6.89 | 8,965,700 |
| 2019-08-20 | $6.68 | $6.76 | $6.63 | $6.72 | $6.61 | 4,815,990 |
| 2019-08-19 | $6.55 | $6.67 | $6.52 | $6.64 | $6.53 | 5,307,740 |
| 2019-08-16 | $6.53 | $6.61 | $6.47 | $6.51 | $6.40 | 3,861,090 |
| 2019-08-15 | $6.33 | $6.63 | $6.26 | $6.55 | $6.44 | 4,878,530 |
| 2019-08-14 | $6.50 | $6.53 | $6.45 | $6.46 | $6.35 | 2,144,200 |
| 2019-08-13 | $6.46 | $6.48 | $6.37 | $6.41 | $6.30 | 1,723,320 |
| 2019-08-12 | $6.33 | $6.53 | $6.32 | $6.52 | $6.41 | 2,948,770 |
| 2019-08-09 | $6.52 | $6.57 | $6.28 | $6.33 | $6.22 | 3,409,820 |
| 2019-08-08 | $6.38 | $6.58 | $6.37 | $6.50 | $6.39 | 2,793,600 |
| 2019-08-07 | $6.35 | $6.51 | $6.35 | $6.41 | $6.30 | 2,729,980 |
| 2019-08-06 | $6.51 | $6.51 | $6.12 | $6.35 | $6.24 | 5,255,360 |
| 2019-08-05 | $6.75 | $6.82 | $6.65 | $6.65 | $6.54 | 2,337,660 |
| 2019-08-02 | $6.71 | $6.82 | $6.71 | $6.77 | $6.66 | 2,805,740 |
| 2019-08-01 | $6.87 | $6.95 | $6.81 | $6.90 | $6.79 | 2,089,880 |
| 2019-07-31 | $6.98 | $6.98 | $6.90 | $6.91 | $6.80 | 2,096,200 |
| 2019-07-30 | $6.96 | $7.03 | $6.94 | $6.99 | $6.87 | 2,473,490 |
| 2019-07-29 | $6.96 | $7.05 | $6.95 | $6.99 | $6.87 | 1,917,330 |
| 2019-07-26 | $7.00 | $7.02 | $6.87 | $6.99 | $6.87 | 2,787,400 |
| 2019-07-25 | $6.95 | $7.10 | $6.95 | $7.01 | $6.89 | 2,597,010 |
| 2019-07-24 | $6.91 | $7.04 | $6.89 | $6.95 | $6.83 | 3,630,500 |
| 2019-07-23 | $6.73 | $6.89 | $6.73 | $6.89 | $6.78 | 3,530,730 |
| 2019-07-22 | $7.07 | $7.08 | $6.51 | $6.73 | $6.62 | 4,671,200 |
| 2019-07-19 | $7.01 | $7.17 | $7.01 | $7.08 | $6.96 | 2,601,850 |
| 2019-07-18 | $7.15 | $7.15 | $7.03 | $7.07 | $6.95 | 5,377,800 |
| 2019-07-17 | $7.40 | $7.40 | $7.25 | $7.25 | $7.13 | 7,538,800 |
| 2019-07-16 | $7.40 | $7.64 | $7.36 | $7.43 | $7.31 | 8,440,370 |
| 2019-07-15 | $7.28 | $7.45 | $7.22 | $7.40 | $7.28 | 4,495,510 |
| 2019-07-12 | $7.30 | $7.37 | $7.21 | $7.33 | $7.21 | 3,909,370 |
| 2019-07-11 | $7.30 | $7.41 | $7.27 | $7.32 | $7.20 | 4,164,200 |
| 2019-07-10 | $7.18 | $7.53 | $7.13 | $7.38 | $7.26 | 7,349,910 |
| 2019-07-09 | $7.27 | $7.36 | $7.11 | $7.18 | $7.06 | 6,111,630 |
| 2019-07-08 | $7.66 | $7.66 | $7.29 | $7.30 | $7.18 | 7,749,640 |
| 2019-07-05 | $7.78 | $7.84 | $7.62 | $7.74 | $7.61 | 6,887,240 |
| 2019-07-04 | $7.67 | $8.03 | $7.51 | $7.87 | $7.74 | 12,940,840 |
| 2019-07-03 | $7.79 | $7.79 | $7.50 | $7.67 | $7.54 | 7,756,660 |
| 2019-07-02 | $7.96 | $7.96 | $7.79 | $7.79 | $7.66 | 13,457,910 |
| 2019-07-01 | $7.70 | $8.37 | $7.70 | $8.08 | $7.95 | 24,366,280 |
| 2019-06-28 | $9.19 | $9.19 | $7.80 | $7.93 | $7.80 | 34,824,880 |
| 2019-06-27 | $8.67 | $8.67 | $8.67 | $8.67 | $8.53 | 3,845,700 |
| 2019-06-26 | $7.88 | $7.88 | $7.88 | $7.88 | $7.75 | 4,909,470 |
| 2019-06-25 | $7.29 | $7.29 | $7.05 | $7.16 | $7.04 | 4,775,290 |
| 2019-06-24 | $7.33 | $7.37 | $7.20 | $7.26 | $7.14 | 5,236,200 |
| 2019-06-21 | $7.32 | $7.43 | $7.29 | $7.36 | $7.24 | 8,381,860 |
| 2019-06-20 | $7.35 | $7.50 | $7.26 | $7.35 | $7.23 | 12,555,240 |
| 2019-06-19 | $7.30 | $7.77 | $7.21 | $7.55 | $7.42 | 19,969,830 |
| 2019-06-18 | $7.80 | $8.12 | $7.39 | $7.40 | $7.28 | 27,042,170 |
| 2019-06-17 | $6.84 | $7.38 | $6.84 | $7.38 | $7.26 | 4,835,270 |
| 2019-06-14 | $6.90 | $6.96 | $6.70 | $6.71 | $6.60 | 2,793,940 |
| 2019-06-13 | $6.75 | $6.90 | $6.75 | $6.85 | $6.74 | 2,803,900 |
| 2019-06-12 | $6.85 | $6.94 | $6.76 | $6.78 | $6.67 | 3,055,900 |
| 2019-06-11 | $6.60 | $6.96 | $6.55 | $6.89 | $6.78 | 4,010,600 |
| 2019-06-10 | $6.51 | $6.66 | $6.46 | $6.59 | $6.48 | 2,362,160 |
| 2019-06-07 | $6.54 | $6.54 | $6.54 | $6.54 | $6.43 | 0 |
| 2019-06-06 | $6.65 | $6.65 | $6.40 | $6.54 | $6.43 | 3,273,130 |
| 2019-06-05 | $6.77 | $6.83 | $6.66 | $6.67 | $6.56 | 2,697,730 |
| 2019-06-04 | $6.85 | $6.87 | $6.66 | $6.69 | $6.58 | 3,879,460 |
| 2019-06-03 | $7.10 | $7.13 | $6.86 | $6.87 | $6.76 | 3,867,660 |
| 2019-05-31 | $7.09 | $7.24 | $7.07 | $7.09 | $6.97 | 2,895,600 |
| 2019-05-30 | $7.20 | $7.20 | $7.07 | $7.12 | $7.00 | 3,020,280 |
| 2019-05-29 | $7.21 | $7.31 | $7.16 | $7.23 | $7.11 | 3,196,740 |
| 2019-05-28 | $7.35 | $7.46 | $7.20 | $7.23 | $7.11 | 5,671,520 |
| 2019-05-27 | $7.08 | $7.39 | $7.03 | $7.38 | $7.26 | 5,626,700 |
| 2019-05-24 | $7.18 | $7.18 | $7.02 | $7.05 | $6.93 | 3,190,160 |
| 2019-05-23 | $7.17 | $7.21 | $7.02 | $7.10 | $6.98 | 5,211,100 |
| 2019-05-22 | $7.38 | $7.65 | $7.10 | $7.27 | $7.15 | 8,752,350 |
| 2019-05-21 | $7.19 | $7.42 | $7.04 | $7.39 | $7.27 | 7,361,840 |
| 2019-05-20 | $7.05 | $7.23 | $6.99 | $7.19 | $7.07 | 5,683,370 |
| 2019-05-17 | $7.37 | $7.49 | $7.01 | $7.07 | $6.95 | 8,736,110 |
| 2019-05-16 | $7.26 | $7.63 | $7.25 | $7.40 | $7.28 | 11,765,260 |
| 2019-05-15 | $7.26 | $7.29 | $7.11 | $7.24 | $7.12 | 7,471,770 |
| 2019-05-14 | $6.99 | $7.15 | $6.92 | $7.08 | $6.96 | 4,889,810 |
| 2019-05-13 | $7.26 | $7.30 | $7.07 | $7.15 | $7.03 | 7,318,750 |
| 2019-05-10 | $7.13 | $7.41 | $6.98 | $7.35 | $7.23 | 13,132,710 |
| 2019-05-09 | $7.02 | $7.33 | $7.00 | $7.17 | $7.05 | 13,130,280 |
| 2019-05-08 | $7.35 | $7.85 | $7.20 | $7.55 | $7.42 | 24,659,040 |
| 2019-05-07 | $6.61 | $7.14 | $6.61 | $7.14 | $7.02 | 6,582,950 |
| 2019-05-06 | $7.01 | $7.01 | $6.48 | $6.49 | $6.38 | 6,229,510 |
| 2019-05-03 | $7.11 | $7.11 | $7.11 | $7.11 | $6.99 | 0 |
| 2019-05-02 | $7.11 | $7.11 | $7.11 | $7.11 | $6.99 | 0 |
| 2019-05-01 | $7.11 | $7.11 | $7.11 | $7.11 | $6.99 | 0 |
| 2019-04-30 | $7.03 | $7.23 | $6.90 | $7.11 | $6.99 | 4,673,970 |
| 2019-04-29 | $7.33 | $7.42 | $6.82 | $6.98 | $6.86 | 6,781,770 |
| 2019-04-26 | $7.55 | $7.66 | $7.34 | $7.34 | $7.22 | 5,062,220 |
| 2019-04-25 | $7.95 | $7.95 | $7.45 | $7.50 | $7.38 | 6,354,460 |
| 2019-04-24 | $7.82 | $7.94 | $7.72 | $7.93 | $7.80 | 5,583,460 |
| 2019-04-23 | $7.93 | $8.00 | $7.66 | $7.76 | $7.63 | 8,065,320 |
| 2019-04-22 | $8.10 | $8.12 | $7.96 | $7.96 | $7.83 | 5,722,430 |
| 2019-04-19 | $8.05 | $8.09 | $7.90 | $8.08 | $7.95 | 7,459,110 |
| 2019-04-18 | $8.08 | $8.11 | $7.98 | $8.04 | $7.91 | 8,193,440 |
| 2019-04-17 | $8.10 | $8.19 | $7.97 | $8.13 | $7.99 | 10,216,170 |
| 2019-04-16 | $8.00 | $8.11 | $7.92 | $8.10 | $7.97 | 10,182,100 |
| 2019-04-15 | $8.02 | $8.27 | $7.93 | $7.97 | $7.84 | 14,658,310 |
| 2019-04-12 | $8.26 | $8.43 | $8.15 | $8.15 | $8.01 | 30,742,990 |
| 2019-04-11 | $9.99 | $10.29 | $8.91 | $9.05 | $8.90 | 48,955,240 |
| 2019-04-10 | $8.58 | $9.37 | $8.50 | $9.37 | $9.21 | 29,639,900 |
| 2019-04-09 | $8.28 | $8.69 | $8.28 | $8.52 | $8.38 | 11,692,090 |
| 2019-04-08 | $8.53 | $8.73 | $8.17 | $8.30 | $8.16 | 11,080,900 |
| 2019-04-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.44 | 0 |
| 2019-04-04 | $8.57 | $8.77 | $8.50 | $8.58 | $8.44 | 11,085,490 |
| 2019-04-03 | $8.62 | $8.70 | $8.43 | $8.68 | $8.54 | 14,022,250 |
| 2019-04-02 | $8.59 | $8.89 | $8.41 | $8.71 | $8.57 | 21,883,880 |
| 2019-04-01 | $8.45 | $8.65 | $8.30 | $8.57 | $8.43 | 18,248,480 |
| 2019-03-29 | $8.04 | $8.35 | $7.92 | $8.35 | $8.21 | 15,921,890 |
| 2019-03-28 | $8.25 | $8.25 | $7.92 | $8.02 | $7.89 | 10,173,340 |
| 2019-03-27 | $8.04 | $8.26 | $8.01 | $8.25 | $8.11 | 12,116,840 |
| 2019-03-26 | $8.50 | $8.67 | $7.91 | $8.01 | $7.88 | 18,455,290 |
| 2019-03-25 | $8.45 | $8.82 | $8.42 | $8.53 | $8.39 | 13,446,890 |
| 2019-03-22 | $8.80 | $8.82 | $8.52 | $8.68 | $8.54 | 21,070,290 |
| 2019-03-21 | $8.80 | $9.39 | $8.79 | $9.03 | $8.88 | 28,493,150 |
| 2019-03-20 | $8.61 | $9.10 | $8.54 | $8.99 | $8.84 | 26,322,020 |
| 2019-03-19 | $8.47 | $8.74 | $8.35 | $8.61 | $8.47 | 17,559,680 |
| 2019-03-18 | $8.87 | $8.87 | $8.20 | $8.71 | $8.57 | 23,354,950 |
| 2019-03-15 | $8.80 | $9.39 | $8.80 | $9.02 | $8.87 | 28,347,210 |
| 2019-03-14 | $9.96 | $10.25 | $9.39 | $9.39 | $9.23 | 26,392,800 |
| 2019-03-13 | $9.18 | $10.43 | $8.80 | $10.43 | $10.26 | 54,799,340 |
| 2019-03-12 | $9.08 | $9.62 | $8.86 | $9.48 | $9.32 | 36,713,820 |
| 2019-03-11 | $9.51 | $9.99 | $9.00 | $9.09 | $8.94 | 39,536,460 |
| 2019-03-08 | $10.00 | $11.01 | $9.01 | $10.00 | $9.83 | 62,252,370 |
| 2019-03-07 | $10.01 | $10.01 | $9.93 | $10.01 | $9.84 | 10,729,280 |
| 2019-03-06 | $8.70 | $9.10 | $8.50 | $9.10 | $8.95 | 32,212,830 |
| 2019-03-05 | $8.05 | $8.27 | $7.77 | $8.27 | $8.13 | 47,765,600 |
| 2019-03-04 | $7.24 | $7.52 | $7.10 | $7.52 | $7.39 | 17,761,150 |
| 2019-03-01 | $6.58 | $6.84 | $6.45 | $6.84 | $6.73 | 29,325,600 |
| 2019-02-28 | $5.65 | $6.22 | $5.64 | $6.22 | $6.12 | 8,913,720 |
| 2019-02-27 | $5.65 | $5.77 | $5.61 | $5.65 | $5.56 | 4,048,500 |
| 2019-02-26 | $5.73 | $5.85 | $5.60 | $5.67 | $5.58 | 7,083,960 |
| 2019-02-25 | $5.48 | $5.71 | $5.46 | $5.70 | $5.61 | 5,715,650 |
| 2019-02-22 | $5.32 | $5.50 | $5.31 | $5.46 | $5.37 | 3,713,230 |
| 2019-02-21 | $5.36 | $5.43 | $5.32 | $5.35 | $5.26 | 3,523,700 |
| 2019-02-20 | $5.35 | $5.40 | $5.30 | $5.38 | $5.29 | 2,539,670 |
| 2019-02-19 | $5.35 | $5.41 | $5.31 | $5.35 | $5.26 | 3,632,500 |
| 2019-02-18 | $5.25 | $5.36 | $5.23 | $5.35 | $5.26 | 3,085,470 |
| 2019-02-15 | $5.20 | $5.24 | $5.18 | $5.23 | $5.14 | 1,805,280 |
| 2019-02-14 | $5.21 | $5.22 | $5.14 | $5.18 | $5.09 | 1,632,900 |
| 2019-02-13 | $5.17 | $5.22 | $5.11 | $5.19 | $5.10 | 1,799,810 |
| 2019-02-12 | $5.07 | $5.19 | $5.07 | $5.17 | $5.08 | 2,093,620 |
| 2019-02-11 | $4.91 | $5.07 | $4.88 | $5.05 | $4.97 | 1,966,200 |
| 2019-02-08 | $4.87 | $4.87 | $4.87 | $4.87 | $4.79 | 0 |
| 2019-02-07 | $4.87 | $4.87 | $4.87 | $4.87 | $4.79 | 0 |
| 2019-02-06 | $4.87 | $4.87 | $4.87 | $4.87 | $4.79 | 0 |
| 2019-02-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.79 | 0 |
| 2019-02-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.79 | 0 |
| 2019-02-01 | $4.77 | $4.88 | $4.71 | $4.87 | $4.79 | 1,156,600 |
| 2019-01-31 | $4.88 | $4.92 | $4.70 | $4.73 | $4.65 | 1,749,200 |
| 2019-01-30 | $4.93 | $4.98 | $4.86 | $4.88 | $4.80 | 824,930 |
| 2019-01-29 | $5.08 | $5.08 | $4.89 | $4.96 | $4.88 | 1,572,910 |
| 2019-01-28 | $5.13 | $5.22 | $5.10 | $5.12 | $5.03 | 1,619,400 |
| 2019-01-25 | $5.21 | $5.21 | $5.10 | $5.10 | $5.02 | 1,006,900 |
| 2019-01-24 | $5.12 | $5.23 | $5.12 | $5.21 | $5.12 | 1,276,620 |
| 2019-01-23 | $5.11 | $5.15 | $5.08 | $5.12 | $5.03 | 956,740 |
| 2019-01-22 | $5.28 | $5.28 | $5.12 | $5.13 | $5.04 | 1,053,190 |
| 2019-01-21 | $5.21 | $5.27 | $5.17 | $5.20 | $5.11 | 1,262,620 |
| 2019-01-18 | $5.12 | $5.23 | $5.12 | $5.18 | $5.09 | 1,021,280 |
| 2019-01-17 | $5.14 | $5.19 | $5.11 | $5.11 | $5.02 | 1,301,120 |
| 2019-01-16 | $5.21 | $5.22 | $5.11 | $5.14 | $5.05 | 1,554,980 |
| 2019-01-15 | $5.15 | $5.21 | $5.11 | $5.21 | $5.12 | 872,150 |
| 2019-01-14 | $5.13 | $5.22 | $5.09 | $5.17 | $5.08 | 1,267,420 |
| 2019-01-11 | $5.07 | $5.18 | $5.07 | $5.13 | $5.04 | 1,301,820 |
| 2019-01-10 | $5.10 | $5.12 | $5.06 | $5.08 | $5.00 | 997,320 |
| 2019-01-09 | $5.10 | $5.17 | $5.09 | $5.10 | $5.02 | 1,634,100 |
| 2019-01-08 | $5.04 | $5.16 | $5.03 | $5.11 | $5.02 | 1,306,990 |
| 2019-01-07 | $5.01 | $5.08 | $4.99 | $5.07 | $4.99 | 1,142,780 |
| 2019-01-04 | $4.80 | $4.98 | $4.76 | $4.98 | $4.90 | 1,391,400 |
| 2019-01-03 | $4.87 | $4.90 | $4.76 | $4.85 | $4.77 | 845,320 |
| 2019-01-02 | $4.92 | $4.96 | $4.81 | $4.81 | $4.73 | 1,013,700 |
| 2019-01-01 | $4.91 | $4.91 | $4.91 | $4.91 | $4.83 | 0 |
| 2018-12-31 | $4.91 | $4.91 | $4.91 | $4.91 | $4.83 | 0 |
| 2018-12-28 | $4.91 | $4.97 | $4.90 | $4.91 | $4.83 | 727,040 |
| 2018-12-27 | $5.04 | $5.11 | $4.90 | $4.91 | $4.83 | 973,720 |
| 2018-12-26 | $4.98 | $5.04 | $4.98 | $5.02 | $4.94 | 684,620 |
| 2018-12-25 | $5.03 | $5.03 | $4.88 | $5.01 | $4.93 | 1,161,730 |
| 2018-12-24 | $5.00 | $5.11 | $4.98 | $5.07 | $4.99 | 1,427,790 |
| 2018-12-21 | $4.93 | $5.02 | $4.91 | $5.02 | $4.94 | 1,036,220 |
| 2018-12-20 | $4.97 | $5.03 | $4.94 | $4.99 | $4.91 | 698,100 |
| 2018-12-19 | $5.06 | $5.07 | $4.96 | $4.98 | $4.90 | 845,240 |
| 2018-12-18 | $5.11 | $5.12 | $4.99 | $5.04 | $4.96 | 1,699,670 |
| 2018-12-17 | $5.17 | $5.17 | $5.06 | $5.11 | $5.02 | 1,139,600 |
| 2018-12-14 | $5.29 | $5.33 | $5.10 | $5.15 | $5.06 | 1,500,490 |
| 2018-12-13 | $5.29 | $5.36 | $5.24 | $5.33 | $5.24 | 1,466,370 |
| 2018-12-12 | $5.31 | $5.33 | $5.25 | $5.27 | $5.18 | 823,120 |
| 2018-12-11 | $5.31 | $5.35 | $5.22 | $5.30 | $5.21 | 1,142,900 |
| 2018-12-10 | $5.28 | $5.37 | $5.26 | $5.31 | $5.22 | 1,571,620 |
| 2018-12-07 | $5.49 | $5.50 | $5.20 | $5.29 | $5.20 | 3,038,500 |
| 2018-12-06 | $5.56 | $5.60 | $5.42 | $5.49 | $5.40 | 2,555,090 |
| 2018-12-05 | $5.62 | $5.68 | $5.53 | $5.61 | $5.52 | 2,019,470 |
| 2018-12-04 | $5.56 | $5.67 | $5.52 | $5.66 | $5.57 | 2,605,930 |
| 2018-12-03 | $5.51 | $5.64 | $5.50 | $5.57 | $5.48 | 3,198,710 |
| 2018-11-30 | $5.61 | $5.62 | $5.31 | $5.47 | $5.38 | 3,431,490 |
| 2018-11-29 | $5.61 | $5.80 | $5.56 | $5.59 | $5.50 | 3,883,100 |
| 2018-11-28 | $5.47 | $5.59 | $5.43 | $5.57 | $5.48 | 1,323,860 |
| 2018-11-27 | $5.42 | $5.50 | $5.42 | $5.48 | $5.39 | 1,352,330 |
| 2018-11-26 | $5.45 | $5.50 | $5.38 | $5.40 | $5.31 | 1,459,720 |
| 2018-11-23 | $5.67 | $5.74 | $5.41 | $5.44 | $5.35 | 1,899,150 |
| 2018-11-22 | $5.78 | $5.89 | $5.70 | $5.72 | $5.62 | 1,907,880 |
| 2018-11-21 | $5.58 | $5.80 | $5.47 | $5.76 | $5.66 | 2,635,200 |
| 2018-11-20 | $5.73 | $5.77 | $5.55 | $5.55 | $5.46 | 2,601,190 |
| 2018-11-19 | $5.80 | $5.86 | $5.65 | $5.76 | $5.66 | 2,305,660 |
| 2018-11-16 | $5.74 | $5.83 | $5.70 | $5.76 | $5.66 | 2,361,660 |
| 2018-11-15 | $5.61 | $5.73 | $5.60 | $5.69 | $5.60 | 1,906,650 |
| 2018-11-14 | $5.61 | $5.70 | $5.57 | $5.60 | $5.51 | 2,484,910 |
| 2018-11-13 | $5.43 | $5.71 | $5.43 | $5.60 | $5.51 | 2,929,300 |
| 2018-11-12 | $5.31 | $5.55 | $5.30 | $5.50 | $5.41 | 2,370,650 |
| 2018-11-09 | $5.31 | $5.41 | $5.30 | $5.32 | $5.23 | 946,510 |
| 2018-11-08 | $5.40 | $5.46 | $5.33 | $5.34 | $5.25 | 1,358,700 |
| 2018-11-07 | $5.48 | $5.48 | $5.33 | $5.36 | $5.27 | 2,259,880 |
| 2018-11-06 | $5.28 | $5.49 | $5.26 | $5.48 | $5.39 | 3,349,880 |
| 2018-11-05 | $5.22 | $5.32 | $5.20 | $5.30 | $5.21 | 1,353,600 |
| 2018-11-02 | $5.14 | $5.25 | $5.14 | $5.25 | $5.16 | 1,855,000 |
| 2018-11-01 | $5.12 | $5.20 | $5.06 | $5.13 | $5.04 | 1,620,780 |
| 2018-10-31 | $5.08 | $5.16 | $5.00 | $5.12 | $5.03 | 1,528,430 |
| 2018-10-30 | $5.02 | $5.12 | $4.95 | $5.09 | $5.01 | 1,162,660 |
| 2018-10-29 | $5.04 | $5.09 | $4.97 | $5.02 | $4.94 | 695,900 |
| 2018-10-26 | $5.07 | $5.16 | $5.06 | $5.08 | $5.00 | 1,188,500 |
| 2018-10-25 | $4.90 | $5.09 | $4.79 | $5.07 | $4.99 | 1,450,840 |
| 2018-10-24 | $4.93 | $5.04 | $4.91 | $5.01 | $4.93 | 1,074,800 |
| 2018-10-23 | $5.05 | $5.09 | $4.94 | $4.98 | $4.90 | 1,387,000 |
| 2018-10-22 | $4.85 | $5.07 | $4.82 | $5.00 | $4.92 | 2,189,460 |
| 2018-10-19 | $4.69 | $4.83 | $4.55 | $4.82 | $4.74 | 1,762,990 |
| 2018-10-18 | $4.89 | $4.93 | $4.63 | $4.70 | $4.62 | 1,311,390 |
| 2018-10-17 | $4.93 | $5.00 | $4.85 | $4.95 | $4.87 | 819,170 |
| 2018-10-16 | $4.97 | $5.04 | $4.85 | $4.88 | $4.80 | 914,000 |
| 2018-10-15 | $5.09 | $5.10 | $4.97 | $4.99 | $4.91 | 951,500 |
| 2018-10-12 | $5.14 | $5.20 | $4.82 | $5.06 | $4.98 | 1,449,880 |
| 2018-10-11 | $5.60 | $5.69 | $5.17 | $5.17 | $5.08 | 2,180,900 |
| 2018-10-10 | $5.73 | $5.77 | $5.70 | $5.74 | $5.64 | 466,320 |
| 2018-10-09 | $5.80 | $5.82 | $5.70 | $5.73 | $5.63 | 1,130,400 |
| 2018-10-08 | $5.85 | $5.89 | $5.76 | $5.78 | $5.68 | 1,091,890 |
| 2018-10-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 0 |
| 2018-10-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 0 |
| 2018-10-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 0 |
| 2018-10-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 0 |
| 2018-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.81 | 0 |
| 2018-09-28 | $5.91 | $5.92 | $5.85 | $5.91 | $5.81 | 900,060 |
| 2018-09-27 | $5.95 | $6.03 | $5.84 | $5.88 | $5.78 | 1,902,880 |
| 2018-09-26 | $5.94 | $5.97 | $5.90 | $5.97 | $5.87 | 1,279,580 |
| 2018-09-25 | $5.94 | $5.98 | $5.92 | $5.94 | $5.84 | 762,670 |
| 2018-09-24 | $5.96 | $5.96 | $5.96 | $5.96 | $5.86 | 0 |
| 2018-09-21 | $5.90 | $5.97 | $5.87 | $5.96 | $5.86 | 1,081,630 |
| 2018-09-20 | $5.95 | $5.96 | $5.88 | $5.90 | $5.80 | 1,102,830 |
| 2018-09-19 | $5.94 | $5.97 | $5.89 | $5.96 | $5.86 | 1,205,430 |
| 2018-09-18 | $5.82 | $5.94 | $5.82 | $5.94 | $5.84 | 1,545,710 |
| 2018-09-17 | $5.89 | $5.90 | $5.77 | $5.87 | $5.77 | 910,870 |
| 2018-09-14 | $5.96 | $5.97 | $5.85 | $5.87 | $5.77 | 1,028,160 |
| 2018-09-13 | $5.91 | $5.98 | $5.88 | $5.96 | $5.86 | 902,030 |
| 2018-09-12 | $5.87 | $5.97 | $5.86 | $5.88 | $5.78 | 1,013,960 |
| 2018-09-11 | $5.78 | $5.89 | $5.77 | $5.85 | $5.75 | 633,160 |
| 2018-09-10 | $5.89 | $5.93 | $5.79 | $5.79 | $5.69 | 793,500 |
| 2018-09-07 | $5.89 | $5.97 | $5.85 | $5.89 | $5.79 | 634,430 |
| 2018-09-06 | $5.88 | $5.98 | $5.87 | $5.90 | $5.80 | 822,600 |
| 2018-09-05 | $6.02 | $6.07 | $5.93 | $5.95 | $5.85 | 1,047,320 |
| 2018-09-04 | $5.97 | $6.05 | $5.96 | $6.03 | $5.93 | 743,220 |
| 2018-09-03 | $5.90 | $6.05 | $5.85 | $6.00 | $5.90 | 1,269,000 |
| 2018-08-31 | $5.96 | $5.96 | $5.86 | $5.87 | $5.77 | 766,760 |
| 2018-08-30 | $6.04 | $6.04 | $5.93 | $5.94 | $5.84 | 682,500 |
| 2018-08-29 | $6.05 | $6.06 | $5.97 | $6.01 | $5.91 | 771,830 |
| 2018-08-28 | $6.07 | $6.15 | $6.02 | $6.04 | $5.94 | 1,025,020 |
| 2018-08-27 | $5.95 | $6.16 | $5.91 | $6.07 | $5.97 | 2,237,310 |
| 2018-08-24 | $5.93 | $5.95 | $5.85 | $5.91 | $5.81 | 782,640 |
| 2018-08-23 | $5.92 | $5.99 | $5.87 | $5.93 | $5.83 | 1,856,140 |
| 2018-08-22 | $5.95 | $5.97 | $5.85 | $5.91 | $5.81 | 1,011,820 |
| 2018-08-21 | $5.83 | $6.00 | $5.83 | $5.95 | $5.85 | 1,860,700 |
| 2018-08-20 | $5.90 | $5.97 | $5.75 | $5.91 | $5.81 | 1,363,840 |
| 2018-08-17 | $6.06 | $6.15 | $5.90 | $5.91 | $5.81 | 1,892,100 |
| 2018-08-16 | $6.17 | $6.17 | $5.93 | $6.06 | $5.96 | 2,139,140 |
| 2018-08-15 | $6.37 | $6.38 | $6.16 | $6.20 | $6.10 | 1,776,700 |
| 2018-08-14 | $6.35 | $6.49 | $6.31 | $6.39 | $6.28 | 2,553,680 |
| 2018-08-13 | $6.30 | $6.39 | $6.20 | $6.36 | $6.25 | 1,769,740 |
| 2018-08-10 | $6.42 | $6.45 | $6.37 | $6.40 | $6.29 | 2,342,420 |
| 2018-08-09 | $6.27 | $6.49 | $6.27 | $6.40 | $6.29 | 4,298,200 |
| 2018-08-08 | $6.57 | $6.57 | $6.25 | $6.31 | $6.21 | 3,147,060 |
| 2018-08-07 | $6.22 | $6.49 | $6.20 | $6.46 | $6.35 | 4,800,290 |
| 2018-08-06 | $6.40 | $6.40 | $6.20 | $6.24 | $6.14 | 3,567,300 |
| 2018-08-03 | $6.17 | $6.47 | $6.12 | $6.41 | $6.30 | 4,931,080 |
| 2018-08-02 | $6.29 | $6.33 | $6.00 | $6.18 | $6.08 | 2,715,560 |
| 2018-08-01 | $6.27 | $6.41 | $6.25 | $6.32 | $6.21 | 3,503,930 |
| 2018-07-31 | $6.17 | $6.33 | $6.15 | $6.27 | $6.17 | 2,032,600 |
| 2018-07-30 | $6.31 | $6.34 | $6.17 | $6.21 | $6.11 | 1,805,980 |
| 2018-07-27 | $6.30 | $6.37 | $6.28 | $6.33 | $6.22 | 1,711,170 |
| 2018-07-26 | $6.34 | $6.42 | $6.26 | $6.37 | $6.23 | 2,642,880 |
| 2018-07-25 | $6.29 | $6.34 | $6.24 | $6.33 | $6.20 | 1,988,880 |
| 2018-07-24 | $6.11 | $6.32 | $6.08 | $6.29 | $6.16 | 3,134,420 |
| 2018-07-23 | $6.09 | $6.13 | $5.97 | $6.12 | $5.99 | 2,224,240 |
| 2018-07-20 | $6.02 | $6.17 | $6.00 | $6.15 | $6.02 | 1,392,190 |
| 2018-07-19 | $6.17 | $6.20 | $6.03 | $6.09 | $5.96 | 1,604,700 |
| 2018-07-18 | $6.24 | $6.26 | $6.15 | $6.17 | $6.04 | 1,497,180 |
| 2018-07-17 | $6.23 | $6.23 | $6.13 | $6.21 | $6.08 | 1,760,920 |
| 2018-07-16 | $6.27 | $6.33 | $6.17 | $6.23 | $6.10 | 2,952,160 |
| 2018-07-13 | $6.10 | $6.47 | $6.04 | $6.34 | $6.21 | 4,599,700 |
| 2018-07-12 | $5.98 | $6.15 | $5.90 | $6.11 | $5.98 | 2,498,400 |
| 2018-07-11 | $5.99 | $6.08 | $5.84 | $5.96 | $5.83 | 1,852,800 |
| 2018-07-10 | $5.99 | $6.12 | $5.97 | $6.11 | $5.98 | 2,127,200 |
| 2018-07-09 | $5.90 | $6.01 | $5.86 | $5.99 | $5.86 | 1,377,200 |
| 2018-07-06 | $5.89 | $5.98 | $5.76 | $5.86 | $5.74 | 1,982,240 |
| 2018-07-05 | $6.02 | $6.07 | $5.88 | $5.90 | $5.77 | 1,509,980 |
| 2018-07-04 | $6.14 | $6.17 | $5.98 | $6.02 | $5.89 | 1,788,400 |
| 2018-07-03 | $6.07 | $6.14 | $5.95 | $6.13 | $6.00 | 1,872,750 |
| 2018-07-02 | $6.14 | $6.20 | $5.90 | $6.04 | $5.91 | 1,924,370 |
| 2018-06-29 | $5.91 | $6.16 | $5.89 | $6.13 | $6.00 | 2,164,370 |
| 2018-06-28 | $6.07 | $6.09 | $5.90 | $5.96 | $5.83 | 2,428,760 |
| 2018-06-27 | $6.11 | $6.14 | $6.05 | $6.09 | $5.96 | 1,076,500 |
| 2018-06-26 | $5.97 | $6.14 | $5.87 | $6.11 | $5.98 | 1,534,000 |
| 2018-06-25 | $6.09 | $6.11 | $6.00 | $6.05 | $5.92 | 1,179,580 |
| 2018-06-22 | $5.78 | $6.06 | $5.70 | $6.05 | $5.92 | 2,238,060 |
| 2018-06-21 | $6.03 | $6.09 | $5.79 | $5.81 | $5.69 | 1,698,700 |
| 2018-06-20 | $5.91 | $6.07 | $5.88 | $6.03 | $5.90 | 1,800,480 |
| 2018-06-19 | $6.49 | $6.49 | $5.84 | $5.96 | $5.83 | 3,468,360 |
| 2018-06-18 | $6.49 | $6.49 | $6.49 | $6.49 | $6.35 | 0 |
| 2018-06-15 | $6.78 | $6.84 | $6.46 | $6.49 | $6.35 | 2,399,440 |
| 2018-06-14 | $6.79 | $6.88 | $6.74 | $6.78 | $6.64 | 1,502,020 |
| 2018-06-13 | $7.05 | $7.07 | $6.78 | $6.82 | $6.67 | 2,017,260 |
| 2018-06-12 | $6.95 | $7.05 | $6.94 | $7.04 | $6.89 | 1,189,030 |
| 2018-06-11 | $7.07 | $7.07 | $6.92 | $6.95 | $6.80 | 1,800,300 |
| 2018-06-08 | $7.23 | $7.23 | $7.01 | $7.08 | $6.93 | 1,802,170 |
| 2018-06-07 | $7.34 | $7.34 | $7.18 | $7.23 | $7.08 | 2,072,900 |
| 2018-06-06 | $7.31 | $7.37 | $7.19 | $7.31 | $7.15 | 2,720,160 |
| 2018-06-05 | $7.19 | $7.46 | $7.15 | $7.35 | $7.19 | 2,936,500 |
| 2018-06-04 | $7.30 | $7.35 | $7.12 | $7.19 | $7.04 | 1,832,420 |
| 2018-06-01 | $7.25 | $7.39 | $7.18 | $7.29 | $7.13 | 2,024,220 |
| 2018-05-31 | $7.16 | $7.31 | $7.14 | $7.29 | $7.13 | 2,123,270 |
| 2018-05-30 | $7.19 | $7.30 | $7.04 | $7.09 | $6.94 | 3,176,180 |
| 2018-05-29 | $7.15 | $7.57 | $7.15 | $7.40 | $7.24 | 4,783,170 |
| 2018-05-28 | $7.92 | $7.92 | $7.43 | $7.57 | $7.41 | 7,735,900 |
| 2018-05-25 | $8.17 | $8.29 | $8.11 | $8.25 | $8.07 | 2,817,100 |
| 2018-05-24 | $8.15 | $8.25 | $8.13 | $8.16 | $7.99 | 2,476,920 |
| 2018-05-23 | $8.38 | $8.42 | $8.11 | $8.16 | $7.99 | 3,981,660 |
| 2018-05-22 | $8.35 | $8.47 | $8.25 | $8.40 | $8.22 | 4,352,900 |
| 2018-05-21 | $8.47 | $8.47 | $8.35 | $8.39 | $8.21 | 4,496,420 |
| 2018-05-18 | $8.43 | $8.56 | $8.35 | $8.47 | $8.29 | 6,366,690 |
| 2018-05-17 | $8.11 | $8.88 | $8.10 | $8.56 | $8.38 | 10,509,770 |
| 2018-05-16 | $7.97 | $8.36 | $7.91 | $8.19 | $8.02 | 5,867,730 |
| 2018-05-15 | $7.93 | $8.01 | $7.89 | $8.00 | $7.83 | 1,890,260 |
| 2018-05-14 | $7.90 | $8.02 | $7.86 | $7.96 | $7.79 | 2,180,780 |
| 2018-05-11 | $8.23 | $8.24 | $7.96 | $7.99 | $7.82 | 3,251,760 |
| 2018-05-10 | $8.03 | $8.19 | $8.02 | $8.18 | $8.01 | 2,866,160 |
| 2018-05-09 | $8.11 | $8.11 | $8.00 | $8.08 | $7.91 | 2,679,580 |
| 2018-05-08 | $8.00 | $8.18 | $7.92 | $8.10 | $7.93 | 4,198,580 |
| 2018-05-07 | $7.83 | $7.97 | $7.83 | $7.96 | $7.79 | 2,453,170 |
| 2018-05-04 | $7.81 | $7.92 | $7.72 | $7.83 | $7.66 | 1,953,150 |
| 2018-05-03 | $7.74 | $7.84 | $7.66 | $7.81 | $7.64 | 2,108,430 |
| 2018-05-02 | $7.62 | $7.88 | $7.60 | $7.82 | $7.65 | 2,754,090 |
| 2018-05-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.47 | 0 |
| 2018-04-30 | $7.63 | $7.63 | $7.63 | $7.63 | $7.47 | 0 |
| 2018-04-27 | $7.54 | $7.67 | $7.54 | $7.63 | $7.47 | 959,630 |
| 2018-04-26 | $7.70 | $7.72 | $7.49 | $7.54 | $7.38 | 1,331,720 |
| 2018-04-25 | $7.62 | $7.74 | $7.61 | $7.73 | $7.57 | 1,184,020 |
| 2018-04-24 | $7.52 | $7.67 | $7.48 | $7.66 | $7.50 | 1,429,040 |
| 2018-04-23 | $7.53 | $7.68 | $7.41 | $7.50 | $7.34 | 1,374,000 |
| 2018-04-20 | $7.88 | $7.88 | $7.61 | $7.64 | $7.48 | 1,729,860 |
| 2018-04-19 | $7.87 | $7.94 | $7.81 | $7.89 | $7.72 | 1,327,820 |
| 2018-04-18 | $7.91 | $7.98 | $7.66 | $7.91 | $7.74 | 2,008,620 |
| 2018-04-17 | $8.16 | $8.17 | $7.82 | $7.85 | $7.68 | 2,367,380 |
| 2018-04-16 | $8.10 | $8.21 | $8.02 | $8.12 | $7.95 | 1,838,440 |
| 2018-04-13 | $8.12 | $8.23 | $8.09 | $8.10 | $7.93 | 1,538,820 |
| 2018-04-12 | $8.28 | $8.32 | $8.07 | $8.08 | $7.91 | 2,929,340 |
| 2018-04-11 | $8.42 | $8.42 | $8.26 | $8.30 | $8.12 | 1,964,670 |
| 2018-04-10 | $8.25 | $8.44 | $8.23 | $8.35 | $8.17 | 2,117,980 |
| 2018-04-09 | $8.25 | $8.38 | $8.23 | $8.27 | $8.09 | 2,462,090 |
| 2018-04-06 | $8.41 | $8.41 | $8.41 | $8.41 | $8.23 | 0 |
| 2018-04-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.23 | 0 |
| 2018-04-04 | $8.31 | $8.59 | $8.30 | $8.41 | $8.23 | 6,488,170 |
| 2018-04-03 | $8.23 | $8.34 | $8.15 | $8.32 | $8.14 | 3,189,900 |
| 2018-04-02 | $8.53 | $8.53 | $8.23 | $8.27 | $8.09 | 5,724,560 |
| 2018-03-30 | $8.59 | $8.64 | $8.44 | $8.48 | $8.30 | 4,403,290 |
| 2018-03-29 | $8.58 | $8.61 | $8.42 | $8.53 | $8.35 | 3,819,550 |
| 2018-03-28 | $8.54 | $8.75 | $8.46 | $8.53 | $8.35 | 5,986,570 |
| 2018-03-27 | $8.37 | $8.89 | $8.26 | $8.67 | $8.49 | 13,816,840 |
| 2018-03-26 | $7.85 | $8.42 | $7.53 | $8.40 | $8.22 | 6,904,850 |
| 2018-03-23 | $7.90 | $8.36 | $7.69 | $8.04 | $7.87 | 8,490,670 |
| 2018-03-22 | $8.02 | $8.15 | $7.81 | $8.13 | $7.96 | 3,102,450 |
| 2018-03-21 | $8.13 | $8.23 | $8.00 | $8.02 | $7.85 | 4,698,410 |
| 2018-03-20 | $7.87 | $8.34 | $7.78 | $8.16 | $7.99 | 6,913,590 |
| 2018-03-19 | $7.83 | $8.07 | $7.81 | $7.94 | $7.77 | 2,187,140 |
| 2018-03-16 | $7.70 | $7.91 | $7.70 | $7.86 | $7.69 | 1,783,740 |
| 2018-03-15 | $7.78 | $7.80 | $7.67 | $7.74 | $7.58 | 1,803,630 |
| 2018-03-14 | $8.05 | $8.07 | $7.79 | $7.79 | $7.62 | 2,198,360 |
| 2018-03-13 | $7.91 | $8.14 | $7.83 | $8.05 | $7.88 | 3,489,960 |
| 2018-03-12 | $7.88 | $7.94 | $7.86 | $7.92 | $7.75 | 2,068,680 |
| 2018-03-09 | $7.79 | $7.87 | $7.73 | $7.86 | $7.69 | 2,279,510 |
| 2018-03-08 | $7.67 | $7.88 | $7.66 | $7.79 | $7.62 | 2,908,220 |
| 2018-03-07 | $7.70 | $7.71 | $7.60 | $7.63 | $7.47 | 1,106,580 |
| 2018-03-06 | $7.60 | $7.74 | $7.57 | $7.73 | $7.57 | 1,502,590 |
| 2018-03-05 | $7.59 | $7.68 | $7.52 | $7.60 | $7.44 | 1,454,670 |
| 2018-03-02 | $7.70 | $7.73 | $7.57 | $7.62 | $7.46 | 1,712,170 |
| 2018-03-01 | $7.50 | $7.75 | $7.49 | $7.74 | $7.58 | 2,088,190 |
| 2018-02-28 | $7.60 | $7.64 | $7.47 | $7.57 | $7.41 | 1,411,950 |
| 2018-02-27 | $7.67 | $7.72 | $7.56 | $7.61 | $7.45 | 1,902,450 |
| 2018-02-26 | $7.43 | $7.65 | $7.35 | $7.60 | $7.44 | 2,393,060 |
| 2018-02-23 | $7.54 | $7.54 | $7.33 | $7.45 | $7.29 | 1,158,890 |
| 2018-02-22 | $7.53 | $7.58 | $7.44 | $7.54 | $7.38 | 1,174,190 |
| 2018-02-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.36 | 0 |
| 2018-02-20 | $7.52 | $7.52 | $7.52 | $7.52 | $7.36 | 0 |
| 2018-02-19 | $7.52 | $7.52 | $7.52 | $7.52 | $7.36 | 0 |
| 2018-02-16 | $7.52 | $7.52 | $7.52 | $7.52 | $7.36 | 0 |
| 2018-02-15 | $7.52 | $7.52 | $7.52 | $7.52 | $7.36 | 0 |
| 2018-02-14 | $7.51 | $7.56 | $7.46 | $7.52 | $7.36 | 739,740 |
| 2018-02-13 | $7.48 | $7.57 | $7.34 | $7.55 | $7.39 | 1,673,180 |
| 2018-02-12 | $7.18 | $7.49 | $7.18 | $7.41 | $7.25 | 1,494,640 |
| 2018-02-09 | $7.20 | $7.40 | $7.02 | $7.21 | $7.06 | 1,971,500 |
| 2018-02-08 | $7.06 | $7.45 | $7.06 | $7.38 | $7.22 | 1,861,610 |
| 2018-02-07 | $7.09 | $7.23 | $6.92 | $7.11 | $6.96 | 1,360,200 |
| 2018-02-06 | $7.26 | $7.45 | $6.98 | $6.99 | $6.84 | 2,627,320 |
| 2018-02-05 | $7.36 | $7.50 | $7.28 | $7.35 | $7.19 | 1,205,840 |
| 2018-02-02 | $7.55 | $7.60 | $7.21 | $7.41 | $7.25 | 1,581,940 |
| 2018-02-01 | $8.19 | $8.19 | $7.53 | $7.55 | $7.39 | 3,405,060 |
| 2018-01-31 | $8.30 | $8.38 | $8.11 | $8.14 | $7.97 | 1,834,720 |
| 2018-01-30 | $8.23 | $8.40 | $8.21 | $8.30 | $8.12 | 1,249,180 |
| 2018-01-29 | $8.44 | $8.48 | $8.23 | $8.25 | $8.07 | 1,480,620 |
| 2018-01-26 | $8.40 | $8.50 | $8.35 | $8.38 | $8.20 | 1,469,010 |
| 2018-01-25 | $8.36 | $8.55 | $8.36 | $8.40 | $8.22 | 2,092,080 |
| 2018-01-24 | $8.32 | $8.44 | $8.24 | $8.43 | $8.25 | 1,990,440 |
| 2018-01-23 | $8.38 | $8.39 | $8.28 | $8.33 | $8.15 | 1,253,230 |
| 2018-01-22 | $8.19 | $8.38 | $8.13 | $8.37 | $8.19 | 1,993,870 |
| 2018-01-19 | $8.18 | $8.25 | $8.15 | $8.20 | $8.03 | 1,031,870 |
| 2018-01-18 | $8.21 | $8.24 | $8.13 | $8.18 | $8.01 | 944,880 |
| 2018-01-17 | $8.12 | $8.22 | $8.08 | $8.22 | $8.05 | 1,363,850 |
| 2018-01-16 | $8.10 | $8.20 | $8.06 | $8.16 | $7.99 | 1,384,010 |
| 2018-01-15 | $8.45 | $8.45 | $8.08 | $8.13 | $7.96 | 2,435,700 |
| 2018-01-12 | $8.35 | $8.47 | $8.34 | $8.44 | $8.26 | 1,578,430 |
| 2018-01-11 | $8.38 | $8.40 | $8.25 | $8.37 | $8.19 | 1,221,320 |
| 2018-01-10 | $8.54 | $8.54 | $8.32 | $8.38 | $8.20 | 2,251,710 |
| 2018-01-09 | $8.40 | $8.63 | $8.36 | $8.55 | $8.37 | 2,895,830 |
| 2018-01-08 | $8.47 | $8.53 | $8.35 | $8.40 | $8.22 | 1,706,310 |
| 2018-01-05 | $8.49 | $8.53 | $8.41 | $8.47 | $8.29 | 1,637,690 |
| 2018-01-04 | $8.40 | $8.49 | $8.38 | $8.48 | $8.30 | 1,830,770 |
| 2018-01-03 | $8.39 | $8.46 | $8.33 | $8.43 | $8.25 | 1,921,860 |
| 2018-01-02 | $8.36 | $8.42 | $8.33 | $8.39 | $8.21 | 1,138,120 |
| 2018-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.18 | 0 |
| 2017-12-29 | $8.23 | $8.36 | $8.20 | $8.36 | $8.18 | 1,241,170 |
| 2017-12-28 | $8.23 | $8.30 | $8.18 | $8.23 | $8.05 | 937,440 |
| 2017-12-27 | $8.20 | $8.35 | $8.12 | $8.24 | $8.06 | 1,478,590 |
| 2017-12-26 | $8.06 | $8.28 | $8.05 | $8.26 | $8.08 | 1,341,100 |
| 2017-12-25 | $8.20 | $8.24 | $8.06 | $8.08 | $7.91 | 1,331,680 |
| 2017-12-22 | $8.23 | $8.29 | $8.20 | $8.21 | $8.04 | 690,780 |
| 2017-12-21 | $8.27 | $8.34 | $8.14 | $8.25 | $8.07 | 925,800 |
| 2017-12-20 | $8.41 | $8.43 | $8.23 | $8.29 | $8.11 | 935,400 |
| 2017-12-19 | $8.38 | $8.49 | $8.38 | $8.40 | $8.22 | 977,120 |
| 2017-12-18 | $8.55 | $8.62 | $8.37 | $8.40 | $8.22 | 1,341,730 |
| 2017-12-15 | $8.49 | $8.57 | $8.44 | $8.55 | $8.37 | 1,357,760 |
| 2017-12-14 | $8.47 | $8.50 | $8.42 | $8.45 | $8.27 | 952,800 |
| 2017-12-13 | $8.40 | $8.48 | $8.36 | $8.47 | $8.29 | 1,023,540 |
| 2017-12-12 | $8.50 | $8.51 | $8.30 | $8.39 | $8.21 | 1,371,400 |
| 2017-12-11 | $8.34 | $8.52 | $8.34 | $8.49 | $8.31 | 980,230 |
| 2017-12-08 | $8.28 | $8.45 | $8.27 | $8.39 | $8.21 | 1,268,400 |
| 2017-12-07 | $8.25 | $8.33 | $8.23 | $8.28 | $8.10 | 1,347,820 |
| 2017-12-06 | $8.21 | $8.39 | $8.09 | $8.35 | $8.17 | 2,404,390 |
| 2017-12-05 | $8.77 | $8.77 | $8.20 | $8.28 | $8.10 | 3,928,400 |
| 2017-12-04 | $8.95 | $9.00 | $8.78 | $8.78 | $8.59 | 1,317,560 |
| 2017-12-01 | $8.78 | $9.00 | $8.78 | $8.98 | $8.79 | 1,224,120 |
| 2017-11-30 | $8.92 | $8.95 | $8.85 | $8.89 | $8.70 | 1,116,700 |
| 2017-11-29 | $8.96 | $8.98 | $8.78 | $8.93 | $8.74 | 1,724,740 |
| 2017-11-28 | $8.87 | $8.97 | $8.83 | $8.96 | $8.77 | 1,209,320 |
| 2017-11-27 | $8.96 | $8.98 | $8.86 | $8.87 | $8.68 | 1,394,640 |
| 2017-11-24 | $9.05 | $9.11 | $8.91 | $8.96 | $8.77 | 2,124,670 |
| 2017-11-23 | $9.16 | $9.20 | $9.05 | $9.05 | $8.86 | 1,412,400 |
| 2017-11-22 | $9.23 | $9.25 | $9.11 | $9.17 | $8.97 | 1,420,840 |
| 2017-11-21 | $9.29 | $9.33 | $9.13 | $9.21 | $9.01 | 1,935,680 |
| 2017-11-20 | $9.45 | $9.54 | $9.10 | $9.31 | $9.11 | 2,553,120 |
| 2017-11-17 | $10.03 | $10.06 | $9.38 | $9.46 | $9.26 | 3,950,760 |
| 2017-11-16 | $10.02 | $10.05 | $9.96 | $10.03 | $9.82 | 1,630,430 |
| 2017-11-15 | $9.98 | $10.03 | $9.94 | $9.98 | $9.77 | 1,735,340 |
| 2017-11-14 | $10.01 | $10.05 | $9.95 | $9.99 | $9.78 | 2,009,040 |
| 2017-11-13 | $10.03 | $10.04 | $9.96 | $10.01 | $9.80 | 1,968,300 |
| 2017-11-10 | $10.11 | $10.15 | $10.00 | $10.04 | $9.83 | 2,245,300 |
| 2017-11-09 | $10.18 | $10.19 | $10.07 | $10.10 | $9.89 | 1,956,930 |
| 2017-11-08 | $10.11 | $10.24 | $10.06 | $10.15 | $9.93 | 2,538,590 |
| 2017-11-07 | $10.08 | $10.11 | $9.99 | $10.11 | $9.89 | 1,775,510 |
| 2017-11-06 | $9.91 | $10.10 | $9.90 | $10.08 | $9.87 | 1,501,710 |
| 2017-11-03 | $10.10 | $10.15 | $9.90 | $9.93 | $9.72 | 2,668,500 |
| 2017-11-02 | $10.21 | $10.21 | $10.06 | $10.10 | $9.89 | 2,527,340 |
| 2017-11-01 | $10.26 | $10.29 | $10.15 | $10.20 | $9.98 | 2,671,630 |
| 2017-10-31 | $10.14 | $10.31 | $10.12 | $10.28 | $10.06 | 2,555,800 |
| 2017-10-30 | $10.61 | $10.69 | $10.09 | $10.15 | $9.93 | 5,437,360 |
| 2017-10-27 | $10.73 | $10.79 | $10.52 | $10.59 | $10.36 | 3,966,040 |
| 2017-10-26 | $10.85 | $10.88 | $10.71 | $10.72 | $10.49 | 4,410,500 |
| 2017-10-25 | $10.77 | $10.97 | $10.74 | $10.88 | $10.65 | 4,871,920 |
| 2017-10-24 | $10.88 | $10.96 | $10.76 | $10.90 | $10.67 | 7,469,440 |
| 2017-10-23 | $10.40 | $11.16 | $10.34 | $11.03 | $10.80 | 12,666,990 |
| 2017-10-20 | $10.32 | $10.43 | $10.20 | $10.43 | $10.21 | 2,246,700 |
| 2017-10-19 | $10.49 | $10.64 | $10.26 | $10.36 | $10.14 | 4,439,270 |
| 2017-10-18 | $10.38 | $10.65 | $10.37 | $10.56 | $10.34 | 4,929,350 |
| 2017-10-17 | $10.40 | $10.41 | $10.30 | $10.37 | $10.15 | 1,964,980 |
| 2017-10-16 | $10.60 | $10.67 | $10.37 | $10.39 | $10.17 | 3,267,100 |
| 2017-10-13 | $10.49 | $10.80 | $10.45 | $10.66 | $10.43 | 4,895,170 |
| 2017-10-12 | $10.51 | $10.58 | $10.42 | $10.53 | $10.31 | 2,284,120 |
| 2017-10-11 | $10.70 | $10.70 | $10.50 | $10.52 | $10.30 | 3,976,610 |
| 2017-10-10 | $10.37 | $10.68 | $10.30 | $10.65 | $10.42 | 5,555,420 |
| 2017-10-09 | $10.34 | $10.42 | $10.29 | $10.35 | $10.13 | 2,151,000 |
| 2017-10-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.02 | 0 |
| 2017-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.02 | 0 |
| 2017-10-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.02 | 0 |
| 2017-10-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.02 | 0 |
| 2017-10-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.02 | 0 |
| 2017-09-29 | $10.18 | $10.28 | $10.18 | $10.24 | $10.02 | 1,508,800 |
| 2017-09-28 | $10.36 | $10.37 | $10.14 | $10.18 | $9.96 | 2,780,070 |
| 2017-09-27 | $10.35 | $10.38 | $10.30 | $10.35 | $10.13 | 1,491,340 |
| 2017-09-26 | $10.23 | $10.54 | $10.23 | $10.36 | $10.14 | 2,417,390 |
| 2017-09-25 | $10.46 | $10.46 | $10.23 | $10.28 | $10.06 | 3,055,720 |
| 2017-09-22 | $10.57 | $10.64 | $10.40 | $10.47 | $10.25 | 2,552,530 |
| 2017-09-21 | $10.67 | $10.79 | $10.53 | $10.57 | $10.35 | 4,089,760 |
| 2017-09-20 | $10.58 | $10.84 | $10.49 | $10.72 | $10.49 | 6,596,490 |
| 2017-09-19 | $10.39 | $10.57 | $10.33 | $10.56 | $10.34 | 4,337,660 |
| 2017-09-18 | $10.32 | $10.42 | $10.30 | $10.38 | $10.16 | 2,455,390 |
| 2017-09-15 | $10.33 | $10.39 | $10.29 | $10.32 | $10.10 | 2,153,650 |
| 2017-09-14 | $10.39 | $10.44 | $10.26 | $10.32 | $10.10 | 2,474,680 |
| 2017-09-13 | $10.35 | $10.42 | $10.30 | $10.39 | $10.17 | 2,279,750 |
| 2017-09-12 | $10.56 | $10.58 | $10.36 | $10.38 | $10.16 | 3,636,810 |
| 2017-09-11 | $10.50 | $10.56 | $10.48 | $10.54 | $10.32 | 2,448,970 |
| 2017-09-08 | $10.47 | $10.57 | $10.46 | $10.50 | $10.28 | 2,680,060 |
| 2017-09-07 | $10.50 | $10.58 | $10.47 | $10.48 | $10.26 | 2,833,720 |
| 2017-09-06 | $10.53 | $10.54 | $10.41 | $10.49 | $10.27 | 2,304,860 |
| 2017-09-05 | $10.58 | $10.58 | $10.49 | $10.53 | $10.31 | 2,693,720 |
| 2017-09-04 | $10.50 | $10.59 | $10.48 | $10.58 | $10.35 | 2,810,510 |
| 2017-09-01 | $10.43 | $10.56 | $10.41 | $10.55 | $10.33 | 3,546,310 |
| 2017-08-31 | $10.46 | $10.47 | $10.36 | $10.42 | $10.20 | 2,104,700 |
| 2017-08-30 | $10.42 | $10.46 | $10.36 | $10.43 | $10.21 | 2,477,710 |
| 2017-08-29 | $10.46 | $10.50 | $10.34 | $10.39 | $10.17 | 2,878,760 |
| 2017-08-28 | $10.41 | $10.53 | $10.37 | $10.48 | $10.26 | 3,126,110 |
| 2017-08-25 | $10.30 | $10.52 | $10.26 | $10.42 | $10.20 | 4,062,300 |
| 2017-08-24 | $10.42 | $10.45 | $10.26 | $10.31 | $10.09 | 3,460,460 |
| 2017-08-23 | $10.50 | $10.53 | $10.35 | $10.44 | $10.22 | 3,648,310 |
| 2017-08-22 | $10.68 | $10.68 | $10.47 | $10.50 | $10.28 | 5,371,800 |
| 2017-08-21 | $10.79 | $10.95 | $10.60 | $10.68 | $10.45 | 7,236,440 |
| 2017-08-18 | $10.93 | $11.12 | $10.78 | $10.97 | $10.74 | 11,974,080 |
| 2017-08-17 | $10.76 | $10.95 | $10.55 | $10.72 | $10.49 | 8,742,390 |
| 2017-08-16 | $10.17 | $10.97 | $10.13 | $10.78 | $10.55 | 6,770,790 |
| 2017-08-15 | $10.19 | $10.23 | $10.09 | $10.17 | $9.95 | 1,521,100 |
| 2017-08-14 | $10.02 | $10.18 | $9.92 | $10.16 | $9.94 | 1,668,500 |
| 2017-08-11 | $10.03 | $10.19 | $10.02 | $10.03 | $9.82 | 2,155,280 |
| 2017-08-10 | $10.32 | $10.33 | $10.03 | $10.11 | $9.89 | 2,262,690 |
| 2017-08-09 | $10.26 | $10.38 | $10.21 | $10.31 | $10.09 | 2,623,440 |
| 2017-08-08 | $10.29 | $10.29 | $10.20 | $10.24 | $10.02 | 2,267,610 |
| 2017-08-07 | $10.07 | $10.30 | $10.07 | $10.29 | $10.07 | 3,428,350 |
| 2017-08-04 | $10.02 | $10.16 | $10.00 | $10.06 | $9.85 | 2,704,310 |
| 2017-08-03 | $10.00 | $10.10 | $9.92 | $10.04 | $9.83 | 3,526,360 |
| 2017-08-02 | $10.19 | $10.23 | $9.97 | $10.00 | $9.79 | 3,445,320 |
| 2017-08-01 | $10.25 | $10.28 | $10.14 | $10.23 | $10.01 | 1,939,030 |
| 2017-07-31 | $10.17 | $10.30 | $10.12 | $10.22 | $10.00 | 2,705,960 |
| 2017-07-28 | $10.06 | $10.22 | $10.05 | $10.16 | $9.94 | 2,379,350 |
| 2017-07-27 | $9.93 | $10.12 | $9.88 | $10.09 | $9.88 | 2,466,760 |
| 2017-07-26 | $9.95 | $10.01 | $9.90 | $9.95 | $9.71 | 1,741,980 |
| 2017-07-25 | $10.02 | $10.03 | $9.91 | $9.95 | $9.71 | 1,639,000 |
| 2017-07-24 | $9.99 | $10.02 | $9.89 | $10.01 | $9.77 | 3,312,670 |
| 2017-07-21 | $10.10 | $10.18 | $9.93 | $9.99 | $9.75 | 3,464,090 |
| 2017-07-20 | $10.06 | $10.24 | $10.05 | $10.14 | $9.89 | 2,051,410 |
| 2017-07-19 | $10.01 | $10.15 | $9.96 | $10.13 | $9.89 | 2,077,550 |
| 2017-07-18 | $10.00 | $10.09 | $9.83 | $10.08 | $9.84 | 2,194,500 |
| 2017-07-17 | $10.46 | $10.52 | $9.90 | $9.98 | $9.74 | 3,414,300 |
| 2017-07-14 | $10.62 | $10.67 | $10.51 | $10.54 | $10.29 | 1,445,020 |
| 2017-07-13 | $10.64 | $10.72 | $10.60 | $10.67 | $10.41 | 1,449,510 |
| 2017-07-12 | $10.67 | $10.74 | $10.40 | $10.69 | $10.43 | 2,527,340 |
| 2017-07-11 | $10.90 | $10.92 | $10.66 | $10.67 | $10.41 | 2,930,630 |
| 2017-07-10 | $11.00 | $11.02 | $10.86 | $10.91 | $10.65 | 2,224,120 |
| 2017-07-07 | $10.95 | $11.12 | $10.87 | $11.05 | $10.78 | 3,323,420 |
| 2017-07-06 | $10.88 | $10.98 | $10.80 | $10.96 | $10.70 | 2,414,950 |
| 2017-07-05 | $10.84 | $10.90 | $10.74 | $10.89 | $10.63 | 1,677,380 |
| 2017-07-04 | $10.91 | $10.99 | $10.79 | $10.83 | $10.57 | 1,953,360 |
| 2017-07-03 | $10.82 | $10.94 | $10.72 | $10.93 | $10.67 | 1,831,400 |
| 2017-06-30 | $10.65 | $10.87 | $10.62 | $10.85 | $10.59 | 2,180,740 |
| 2017-06-29 | $10.60 | $10.77 | $10.60 | $10.71 | $10.45 | 1,253,730 |
| 2017-06-28 | $10.74 | $10.79 | $10.61 | $10.63 | $10.37 | 1,634,900 |
| 2017-06-27 | $10.73 | $10.89 | $10.69 | $10.77 | $10.51 | 1,832,220 |
| 2017-06-26 | $10.54 | $10.74 | $10.50 | $10.73 | $10.47 | 1,984,500 |
| 2017-06-23 | $10.70 | $10.70 | $10.41 | $10.53 | $10.28 | 2,401,000 |
| 2017-06-22 | $10.85 | $10.95 | $10.69 | $10.70 | $10.44 | 2,303,550 |
| 2017-06-21 | $10.89 | $10.95 | $10.83 | $10.90 | $10.64 | 1,490,600 |
| 2017-06-20 | $10.97 | $10.98 | $10.84 | $10.86 | $10.60 | 2,060,630 |
| 2017-06-19 | $10.78 | $10.95 | $10.77 | $10.92 | $10.66 | 1,933,350 |
| 2017-06-16 | $10.81 | $10.88 | $10.70 | $10.82 | $10.56 | 1,996,530 |
| 2017-06-15 | $10.67 | $10.87 | $10.64 | $10.80 | $10.54 | 2,591,010 |
| 2017-06-14 | $10.62 | $10.73 | $10.61 | $10.70 | $10.44 | 1,444,710 |
| 2017-06-13 | $10.55 | $10.71 | $10.39 | $10.69 | $10.43 | 1,802,170 |
| 2017-06-12 | $10.66 | $10.72 | $10.50 | $10.55 | $10.29 | 2,107,630 |
| 2017-06-09 | $10.80 | $10.86 | $10.62 | $10.72 | $10.46 | 2,263,280 |
| 2017-06-08 | $10.95 | $11.04 | $10.79 | $10.83 | $10.57 | 3,217,690 |
| 2017-06-07 | $10.46 | $10.95 | $10.46 | $10.90 | $10.64 | 3,365,230 |
| 2017-06-06 | $10.40 | $10.54 | $10.36 | $10.50 | $10.25 | 1,149,620 |
| 2017-06-05 | $10.32 | $10.56 | $10.30 | $10.44 | $10.19 | 1,999,710 |
| 2017-06-02 | $10.15 | $10.43 | $9.89 | $10.33 | $10.08 | 3,107,510 |
| 2017-06-01 | $10.55 | $10.66 | $10.15 | $10.17 | $9.92 | 2,398,320 |
| 2017-05-31 | $10.73 | $10.97 | $10.63 | $10.66 | $10.40 | 1,800,080 |
| 2017-05-30 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2017-05-29 | $10.63 | $10.63 | $10.63 | $10.63 | $10.37 | 0 |
| 2017-05-26 | $10.67 | $10.72 | $10.58 | $10.63 | $10.37 | 1,738,610 |
| 2017-05-25 | $10.60 | $10.77 | $10.38 | $10.67 | $10.41 | 2,500,390 |
| 2017-05-24 | $10.43 | $10.65 | $10.20 | $10.62 | $10.36 | 2,661,890 |
| 2017-05-23 | $11.20 | $11.25 | $10.46 | $10.53 | $10.28 | 4,113,890 |
| 2017-05-22 | $11.58 | $11.72 | $11.14 | $11.21 | $10.94 | 3,313,950 |
| 2017-05-19 | $11.44 | $11.66 | $11.38 | $11.59 | $11.31 | 2,018,070 |
| 2017-05-18 | $11.36 | $11.54 | $11.30 | $11.45 | $11.17 | 2,723,020 |
| 2017-05-17 | $11.42 | $11.53 | $11.37 | $11.46 | $11.18 | 2,587,170 |
| 2017-05-16 | $11.30 | $11.48 | $11.11 | $11.47 | $11.19 | 4,535,790 |
| 2017-05-15 | $11.22 | $11.44 | $11.19 | $11.31 | $11.04 | 1,530,130 |
| 2017-05-12 | $11.20 | $11.29 | $11.09 | $11.16 | $10.89 | 1,540,780 |
| 2017-05-11 | $11.36 | $11.41 | $10.87 | $11.25 | $10.98 | 3,217,840 |
| 2017-05-10 | $11.58 | $11.68 | $11.35 | $11.35 | $11.08 | 2,182,860 |
| 2017-05-09 | $11.21 | $11.51 | $11.21 | $11.49 | $11.21 | 1,795,190 |
| 2017-05-08 | $11.55 | $11.62 | $11.33 | $11.34 | $11.07 | 2,139,960 |
| 2017-05-05 | $11.71 | $11.78 | $11.46 | $11.50 | $11.22 | 2,875,800 |
| 2017-05-04 | $11.83 | $11.90 | $11.70 | $11.76 | $11.48 | 1,867,970 |
| 2017-05-03 | $11.97 | $11.97 | $11.79 | $11.81 | $11.52 | 2,040,320 |
| 2017-05-02 | $11.80 | $11.99 | $11.70 | $11.91 | $11.62 | 1,881,960 |
| 2017-05-01 | $11.91 | $11.91 | $11.91 | $11.91 | $11.62 | 0 |
| 2017-04-28 | $11.79 | $11.97 | $11.75 | $11.91 | $11.62 | 2,678,780 |
| 2017-04-27 | $11.72 | $11.88 | $11.40 | $11.79 | $11.50 | 3,140,830 |
| 2017-04-26 | $11.57 | $11.74 | $11.51 | $11.67 | $11.39 | 2,334,950 |
| 2017-04-25 | $11.49 | $11.68 | $11.49 | $11.53 | $11.25 | 2,353,490 |
| 2017-04-24 | $12.01 | $12.01 | $11.46 | $11.50 | $11.22 | 4,939,880 |
| 2017-04-21 | $12.14 | $12.15 | $11.94 | $12.02 | $11.73 | 4,087,550 |
| 2017-04-20 | $12.02 | $12.34 | $12.00 | $12.17 | $11.88 | 5,608,620 |
| 2017-04-19 | $12.64 | $12.70 | $11.86 | $12.00 | $11.71 | 9,698,280 |
| 2017-04-18 | $12.64 | $12.83 | $12.60 | $12.62 | $12.31 | 3,092,470 |
| 2017-04-17 | $12.79 | $12.85 | $12.55 | $12.63 | $12.32 | 4,653,860 |
| 2017-04-14 | $12.80 | $12.82 | $12.65 | $12.78 | $12.47 | 3,930,550 |
| 2017-04-13 | $13.14 | $13.48 | $12.57 | $12.87 | $12.56 | 17,727,030 |
| 2017-04-12 | $12.73 | $13.38 | $12.73 | $13.15 | $12.83 | 5,365,950 |
| 2017-04-11 | $14.36 | $14.50 | $12.95 | $13.41 | $13.09 | 16,687,710 |
| 2017-04-10 | $14.82 | $14.97 | $14.37 | $14.39 | $14.04 | 4,230,230 |
| 2017-04-07 | $14.86 | $15.16 | $14.84 | $14.89 | $14.53 | 2,982,160 |
| 2017-04-06 | $15.07 | $15.12 | $14.85 | $14.94 | $14.58 | 2,809,680 |
| 2017-04-05 | $14.88 | $15.11 | $14.81 | $15.09 | $14.73 | 2,853,040 |
| 2017-04-04 | $14.99 | $14.99 | $14.99 | $14.99 | $14.63 | 0 |
| 2017-04-03 | $14.99 | $14.99 | $14.99 | $14.99 | $14.63 | 0 |
| 2017-03-31 | $14.59 | $15.17 | $14.59 | $14.99 | $14.63 | 5,355,060 |
| 2017-03-30 | $14.61 | $14.86 | $14.36 | $14.65 | $14.30 | 4,603,110 |
| 2017-03-29 | $15.10 | $15.22 | $14.58 | $14.69 | $14.33 | 5,270,110 |
| 2017-03-28 | $15.39 | $15.60 | $15.11 | $15.17 | $14.80 | 8,256,440 |
| 2017-03-27 | $15.26 | $15.65 | $15.02 | $15.48 | $15.11 | 7,418,420 |
| 2017-03-24 | $15.80 | $16.09 | $15.31 | $15.36 | $14.99 | 8,606,410 |
| 2017-03-23 | $15.73 | $16.02 | $15.68 | $15.96 | $15.57 | 7,730,190 |
| 2017-03-22 | $15.87 | $15.94 | $15.55 | $15.81 | $15.43 | 6,022,080 |
| 2017-03-21 | $15.93 | $16.19 | $15.68 | $16.01 | $15.62 | 10,354,270 |
| 2017-03-20 | $15.24 | $16.18 | $15.24 | $16.05 | $15.66 | 13,935,840 |
| 2017-03-17 | $15.20 | $15.48 | $15.19 | $15.25 | $14.88 | 5,799,000 |
| 2017-03-16 | $15.21 | $15.40 | $15.15 | $15.30 | $14.93 | 5,458,290 |
| 2017-03-15 | $15.40 | $15.46 | $14.98 | $15.22 | $14.85 | 7,592,120 |
| 2017-03-14 | $15.55 | $15.75 | $15.38 | $15.50 | $15.13 | 8,421,590 |
| 2017-03-13 | $15.57 | $15.86 | $15.27 | $15.71 | $15.33 | 12,757,790 |
| 2017-03-10 | $14.81 | $15.76 | $14.76 | $15.74 | $15.36 | 17,647,740 |
| 2017-03-09 | $14.59 | $15.14 | $14.47 | $14.90 | $14.54 | 15,115,380 |
| 2017-03-08 | $14.30 | $14.66 | $14.30 | $14.47 | $14.12 | 8,319,840 |
| 2017-03-07 | $14.29 | $14.44 | $14.17 | $14.30 | $13.95 | 3,684,740 |
| 2017-03-06 | $14.08 | $14.42 | $14.05 | $14.30 | $13.95 | 5,956,730 |
| 2017-03-03 | $13.93 | $14.18 | $13.85 | $14.12 | $13.78 | 3,036,730 |
| 2017-03-02 | $14.17 | $14.17 | $13.84 | $14.00 | $13.66 | 3,273,740 |
| 2017-03-01 | $14.15 | $14.17 | $14.03 | $14.12 | $13.78 | 2,660,170 |
| 2017-02-28 | $14.08 | $14.29 | $14.00 | $14.15 | $13.81 | 2,787,930 |
| 2017-02-27 | $14.20 | $14.26 | $13.96 | $14.09 | $13.75 | 4,156,230 |
| 2017-02-24 | $14.38 | $14.40 | $14.18 | $14.26 | $13.92 | 5,728,420 |
| 2017-02-23 | $13.96 | $14.46 | $13.90 | $14.42 | $14.07 | 9,903,980 |
| 2017-02-22 | $13.95 | $14.08 | $13.83 | $13.96 | $13.62 | 3,408,780 |
| 2017-02-21 | $13.82 | $14.00 | $13.66 | $13.93 | $13.59 | 4,395,950 |
| 2017-02-20 | $13.50 | $13.76 | $13.43 | $13.75 | $13.42 | 3,109,840 |
| 2017-02-17 | $13.72 | $13.83 | $13.48 | $13.54 | $13.21 | 3,029,660 |
| 2017-02-16 | $13.75 | $13.83 | $13.61 | $13.78 | $13.45 | 2,697,890 |
| 2017-02-15 | $13.90 | $13.99 | $13.63 | $13.70 | $13.37 | 2,813,190 |
| 2017-02-14 | $13.89 | $14.02 | $13.76 | $13.91 | $13.57 | 2,725,650 |
| 2017-02-13 | $13.77 | $13.98 | $13.70 | $13.96 | $13.62 | 3,058,240 |
| 2017-02-10 | $13.80 | $13.92 | $13.77 | $13.79 | $13.46 | 2,487,670 |
| 2017-02-09 | $13.81 | $13.88 | $13.71 | $13.83 | $13.50 | 2,717,300 |
| 2017-02-08 | $13.62 | $13.96 | $13.62 | $13.87 | $13.53 | 5,293,940 |
| 2017-02-07 | $13.62 | $13.70 | $13.47 | $13.60 | $13.27 | 2,678,160 |
| 2017-02-06 | $13.38 | $13.62 | $13.32 | $13.60 | $13.27 | 2,610,780 |
| 2017-02-03 | $13.55 | $13.56 | $13.31 | $13.38 | $13.06 | 1,669,450 |
| 2017-02-02 | $13.51 | $13.51 | $13.51 | $13.51 | $13.18 | 0 |
| 2017-02-01 | $13.51 | $13.51 | $13.51 | $13.51 | $13.18 | 0 |
| 2017-01-31 | $13.51 | $13.51 | $13.51 | $13.51 | $13.18 | 0 |
| 2017-01-30 | $13.51 | $13.51 | $13.51 | $13.51 | $13.18 | 0 |
| 2017-01-27 | $13.51 | $13.51 | $13.51 | $13.51 | $13.18 | 0 |
| 2017-01-26 | $13.48 | $13.65 | $13.44 | $13.51 | $13.18 | 1,525,290 |
| 2017-01-25 | $13.33 | $13.60 | $13.32 | $13.48 | $13.15 | 2,785,240 |
| 2017-01-24 | $13.38 | $13.67 | $13.30 | $13.38 | $13.06 | 2,740,670 |
| 2017-01-23 | $13.17 | $13.39 | $13.13 | $13.37 | $13.05 | 2,485,220 |
| 2017-01-20 | $12.89 | $13.19 | $12.84 | $13.12 | $12.80 | 2,294,770 |
| 2017-01-19 | $12.84 | $13.03 | $12.82 | $12.89 | $12.58 | 1,741,640 |
| 2017-01-18 | $13.14 | $13.21 | $12.93 | $12.98 | $12.67 | 2,133,860 |
| 2017-01-17 | $12.98 | $13.25 | $12.70 | $13.20 | $12.88 | 3,486,780 |
| 2017-01-16 | $13.76 | $13.76 | $12.51 | $12.98 | $12.67 | 6,310,760 |
| 2017-01-13 | $14.10 | $14.18 | $13.81 | $13.84 | $13.51 | 3,805,560 |
| 2017-01-12 | $14.13 | $14.34 | $14.10 | $14.13 | $13.79 | 4,776,320 |
| 2017-01-11 | $14.13 | $14.39 | $14.08 | $14.19 | $13.85 | 6,503,540 |
| 2017-01-10 | $14.25 | $14.26 | $14.01 | $14.05 | $13.71 | 4,321,580 |
| 2017-01-09 | $14.08 | $14.27 | $14.00 | $14.26 | $13.92 | 3,407,860 |
| 2017-01-06 | $14.15 | $14.18 | $13.99 | $14.05 | $13.71 | 4,260,370 |
| 2017-01-05 | $14.34 | $14.35 | $14.16 | $14.20 | $13.86 | 5,814,400 |
| 2017-01-04 | $14.13 | $14.44 | $14.05 | $14.34 | $13.99 | 6,512,920 |
| 2017-01-03 | $14.14 | $14.25 | $14.04 | $14.14 | $13.80 | 5,107,970 |
| 2017-01-02 | $14.03 | $14.03 | $14.03 | $14.03 | $13.69 | 0 |
| 2016-12-30 | $13.95 | $14.07 | $13.92 | $14.03 | $13.69 | 4,103,280 |
| 2016-12-29 | $13.75 | $14.07 | $13.75 | $13.99 | $13.65 | 6,150,430 |
| 2016-12-28 | $14.00 | $14.03 | $13.76 | $13.79 | $13.46 | 7,895,590 |
| 2016-12-27 | $13.95 | $14.08 | $13.91 | $13.98 | $13.64 | 8,623,470 |
| 2016-12-26 | $14.11 | $14.11 | $13.70 | $13.97 | $13.63 | 12,305,970 |
| 2016-12-23 | $14.51 | $14.55 | $14.26 | $14.27 | $13.92 | 7,092,170 |
| 2016-12-22 | $14.55 | $14.67 | $14.23 | $14.64 | $14.29 | 13,583,600 |
| 2016-12-21 | $15.19 | $15.40 | $14.48 | $14.59 | $14.24 | 20,721,440 |
| 2016-12-20 | $16.18 | $16.20 | $15.16 | $15.23 | $14.86 | 18,600,580 |
| 2016-12-19 | $16.00 | $16.41 | $15.91 | $16.38 | $15.98 | 4,570,580 |
| 2016-12-16 | $15.97 | $16.15 | $15.80 | $16.01 | $15.62 | 3,927,970 |
| 2016-12-15 | $15.40 | $16.09 | $15.34 | $16.00 | $15.61 | 6,509,530 |
| 2016-12-14 | $16.00 | $16.06 | $15.46 | $15.48 | $15.11 | 5,713,730 |
| 2016-12-13 | $16.38 | $16.45 | $15.70 | $16.03 | $15.64 | 5,607,160 |
| 2016-12-12 | $17.49 | $17.49 | $16.20 | $16.31 | $15.92 | 6,758,330 |
| 2016-12-09 | $17.36 | $17.50 | $17.10 | $17.39 | $16.97 | 4,309,620 |
| 2016-12-08 | $17.39 | $17.99 | $17.35 | $17.47 | $17.05 | 8,794,780 |
| 2016-12-07 | $17.06 | $17.65 | $16.65 | $17.57 | $17.15 | 10,053,200 |
| 2016-12-06 | $17.17 | $17.30 | $16.79 | $17.05 | $16.64 | 6,193,770 |
| 2016-12-05 | $16.09 | $17.56 | $16.05 | $17.17 | $16.75 | 13,896,620 |
| 2016-12-02 | $16.70 | $16.70 | $16.11 | $16.15 | $15.76 | 5,255,530 |
| 2016-12-01 | $16.89 | $17.38 | $16.67 | $16.78 | $16.37 | 6,026,900 |
| 2016-11-30 | $16.75 | $17.31 | $16.51 | $17.00 | $16.59 | 6,815,520 |
| 2016-11-29 | $16.84 | $17.90 | $16.40 | $17.15 | $16.74 | 16,297,550 |
| 2016-11-28 | $17.00 | $17.09 | $16.79 | $17.04 | $16.63 | 6,110,280 |
| 2016-11-25 | $17.50 | $17.50 | $16.58 | $17.09 | $16.68 | 9,094,250 |
| 2016-11-24 | $17.38 | $17.76 | $17.15 | $17.67 | $17.24 | 13,089,550 |
| 2016-11-23 | $17.69 | $17.97 | $17.23 | $17.41 | $16.99 | 14,275,940 |
| 2016-11-22 | $17.50 | $18.75 | $17.42 | $18.07 | $17.63 | 28,653,400 |
| 2016-11-21 | $15.62 | $17.13 | $15.55 | $17.13 | $16.72 | 10,272,690 |
| 2016-11-18 | $15.68 | $15.77 | $15.50 | $15.57 | $15.19 | 2,907,170 |
| 2016-11-17 | $15.95 | $16.02 | $15.61 | $15.77 | $15.39 | 3,399,400 |
| 2016-11-16 | $15.66 | $16.24 | $15.53 | $15.92 | $15.54 | 7,574,100 |
| 2016-11-15 | $15.52 | $15.65 | $15.48 | $15.63 | $15.25 | 2,435,720 |
| 2016-11-14 | $15.65 | $15.76 | $15.46 | $15.59 | $15.21 | 3,824,270 |
| 2016-11-11 | $15.46 | $15.94 | $15.35 | $15.72 | $15.34 | 5,790,770 |
| 2016-11-10 | $15.18 | $15.48 | $15.18 | $15.44 | $15.07 | 3,892,540 |
| 2016-11-09 | $15.38 | $15.43 | $15.00 | $15.12 | $14.75 | 3,147,570 |
| 2016-11-08 | $15.10 | $15.35 | $15.07 | $15.35 | $14.98 | 3,049,060 |
| 2016-11-07 | $15.02 | $15.22 | $14.97 | $15.10 | $14.73 | 1,952,320 |
| 2016-11-04 | $15.20 | $15.27 | $15.00 | $15.01 | $14.65 | 1,920,470 |
| 2016-11-03 | $15.15 | $15.28 | $15.06 | $15.21 | $14.84 | 2,324,690 |
| 2016-11-02 | $15.24 | $15.26 | $15.06 | $15.15 | $14.78 | 2,578,760 |
| 2016-11-01 | $14.92 | $15.15 | $14.87 | $15.11 | $14.74 | 1,895,480 |
| 2016-10-31 | $15.00 | $15.00 | $14.77 | $14.91 | $14.55 | 0 |
| 2016-10-28 | $15.22 | $15.32 | $14.98 | $15.00 | $14.64 | 2,434,830 |
| 2016-10-27 | $15.26 | $15.38 | $15.16 | $15.27 | $14.90 | 1,698,730 |
| 2016-10-26 | $15.16 | $15.36 | $15.16 | $15.31 | $14.94 | 3,355,430 |
| 2016-10-25 | $15.23 | $15.24 | $15.08 | $15.19 | $14.82 | 1,926,450 |
| 2016-10-24 | $15.15 | $15.26 | $15.05 | $15.23 | $14.86 | 2,394,590 |
| 2016-10-21 | $15.26 | $15.26 | $14.99 | $15.15 | $14.78 | 2,264,860 |
| 2016-10-20 | $15.04 | $15.29 | $15.01 | $15.26 | $14.89 | 2,636,090 |
| 2016-10-19 | $15.18 | $15.20 | $15.01 | $15.04 | $14.68 | 2,485,320 |
| 2016-10-18 | $14.95 | $15.22 | $14.82 | $15.20 | $14.83 | 3,232,680 |
| 2016-10-17 | $15.33 | $15.48 | $14.92 | $14.95 | $14.59 | 3,133,610 |
| 2016-10-14 | $15.58 | $15.58 | $15.26 | $15.31 | $14.94 | 2,819,100 |
| 2016-10-13 | $15.53 | $15.70 | $15.41 | $15.57 | $15.19 | 3,189,310 |
| 2016-10-12 | $15.76 | $15.76 | $15.46 | $15.54 | $15.16 | 3,843,270 |
| 2016-10-11 | $15.60 | $15.78 | $15.40 | $15.77 | $15.39 | 5,662,310 |
| 2016-10-10 | $15.40 | $15.63 | $15.23 | $15.62 | $15.24 | 4,722,350 |
| 2016-10-07 | $15.32 | $15.32 | $15.32 | $15.32 | $14.95 | 0 |
| 2016-10-06 | $15.32 | $15.32 | $15.32 | $15.32 | $14.95 | 0 |
| 2016-10-05 | $15.32 | $15.32 | $15.32 | $15.32 | $14.95 | 0 |
| 2016-10-04 | $15.32 | $15.32 | $15.32 | $15.32 | $14.95 | 0 |
| 2016-10-03 | $15.32 | $15.32 | $15.32 | $15.32 | $14.95 | 0 |
| 2016-09-30 | $15.78 | $15.90 | $15.30 | $15.32 | $14.95 | 4,913,010 |
| 2016-09-29 | $15.55 | $15.69 | $15.45 | $15.65 | $15.27 | 3,909,710 |
| 2016-09-28 | $15.61 | $15.75 | $15.37 | $15.61 | $15.23 | 5,503,960 |
| 2016-09-27 | $15.00 | $16.03 | $14.91 | $15.71 | $15.33 | 9,263,060 |
| 2016-09-26 | $15.17 | $15.25 | $14.87 | $15.02 | $14.66 | 3,676,130 |
| 2016-09-23 | $14.95 | $15.29 | $14.91 | $15.20 | $14.83 | 4,562,320 |
| 2016-09-22 | $15.03 | $15.10 | $14.88 | $14.94 | $14.58 | 1,881,150 |
| 2016-09-21 | $14.77 | $15.05 | $14.66 | $14.99 | $14.63 | 3,421,420 |
| 2016-09-20 | $14.62 | $14.76 | $14.58 | $14.70 | $14.34 | 1,253,090 |
| 2016-09-19 | $14.47 | $14.72 | $14.46 | $14.68 | $14.33 | 1,592,530 |
| 2016-09-16 | $14.48 | $14.48 | $14.48 | $14.48 | $14.13 | 0 |
| 2016-09-15 | $14.48 | $14.48 | $14.48 | $14.48 | $14.13 | 0 |
| 2016-09-14 | $14.52 | $14.75 | $14.40 | $14.48 | $14.13 | 1,976,020 |
| 2016-09-13 | $14.63 | $14.71 | $14.53 | $14.64 | $14.29 | 1,543,940 |
| 2016-09-12 | $14.81 | $14.95 | $14.50 | $14.51 | $14.16 | 3,069,630 |
| 2016-09-09 | $15.23 | $15.35 | $15.06 | $15.07 | $14.71 | 3,259,690 |
| 2016-09-08 | $14.93 | $15.49 | $14.81 | $15.25 | $14.88 | 6,142,920 |
| 2016-09-07 | $14.81 | $14.99 | $14.80 | $14.85 | $14.49 | 2,843,690 |
| 2016-09-06 | $14.73 | $14.83 | $14.52 | $14.82 | $14.46 | 2,326,460 |
| 2016-09-05 | $14.70 | $14.85 | $14.67 | $14.73 | $14.37 | 1,404,260 |
| 2016-09-02 | $14.66 | $14.90 | $14.56 | $14.72 | $14.36 | 1,806,710 |
| 2016-09-01 | $14.72 | $14.85 | $14.65 | $14.66 | $14.31 | 1,817,300 |
| 2016-08-31 | $15.00 | $15.00 | $14.50 | $14.77 | $14.41 | 3,482,700 |
| 2016-08-30 | $14.94 | $15.25 | $14.94 | $15.09 | $14.73 | 3,464,260 |
| 2016-08-29 | $14.88 | $15.10 | $14.85 | $14.95 | $14.59 | 1,946,930 |
| 2016-08-26 | $14.68 | $15.09 | $14.65 | $14.97 | $14.61 | 3,909,170 |
| 2016-08-25 | $14.85 | $14.86 | $14.52 | $14.67 | $14.32 | 2,746,380 |
| 2016-08-24 | $14.68 | $15.10 | $14.68 | $14.94 | $14.58 | 3,700,660 |
| 2016-08-23 | $14.79 | $14.89 | $14.66 | $14.72 | $14.36 | 1,687,750 |
| 2016-08-22 | $14.84 | $14.95 | $14.75 | $14.84 | $14.48 | 2,162,170 |
| 2016-08-19 | $14.89 | $14.89 | $14.68 | $14.82 | $14.46 | 1,935,490 |
| 2016-08-18 | $14.75 | $14.90 | $14.64 | $14.75 | $14.39 | 2,174,950 |
| 2016-08-17 | $14.69 | $14.82 | $14.57 | $14.76 | $14.40 | 1,963,040 |
| 2016-08-16 | $14.67 | $14.78 | $14.61 | $14.72 | $14.36 | 2,491,740 |
| 2016-08-15 | $14.30 | $14.73 | $14.27 | $14.67 | $14.32 | 3,093,170 |
| 2016-08-12 | $14.20 | $14.36 | $14.16 | $14.34 | $13.99 | 1,618,960 |
| 2016-08-11 | $14.42 | $14.52 | $14.20 | $14.20 | $13.86 | 1,729,300 |
| 2016-08-10 | $14.60 | $14.61 | $14.42 | $14.43 | $14.08 | 1,601,800 |
| 2016-08-09 | $14.38 | $14.59 | $14.33 | $14.57 | $14.22 | 2,184,150 |
| 2016-08-08 | $14.25 | $14.43 | $14.09 | $14.40 | $14.05 | 1,632,480 |
| 2016-08-05 | $14.25 | $14.44 | $14.25 | $14.25 | $13.91 | 1,626,340 |
| 2016-08-04 | $14.33 | $14.39 | $14.21 | $14.34 | $13.99 | 1,375,240 |
| 2016-08-03 | $14.22 | $14.42 | $14.22 | $14.33 | $13.98 | 1,381,660 |
| 2016-08-02 | $14.28 | $14.33 | $14.16 | $14.30 | $13.95 | 1,691,380 |
| 2016-08-01 | $14.65 | $14.65 | $14.10 | $14.19 | $13.85 | 2,700,730 |
| 2016-07-29 | $14.78 | $14.83 | $14.55 | $14.58 | $14.23 | 2,637,000 |
| 2016-07-28 | $14.73 | $15.02 | $14.60 | $14.66 | $14.31 | 4,356,650 |
| 2016-07-27 | $15.74 | $15.76 | $14.71 | $14.94 | $14.58 | 6,439,970 |
| 2016-07-26 | $15.17 | $15.90 | $15.12 | $15.74 | $15.36 | 5,947,960 |
| 2016-07-25 | $15.15 | $15.32 | $15.01 | $15.12 | $14.75 | 2,606,800 |
| 2016-07-22 | $15.20 | $15.26 | $14.94 | $15.11 | $14.74 | 2,229,440 |
| 2016-07-21 | $15.30 | $15.42 | $15.11 | $15.20 | $14.83 | 3,470,550 |
| 2016-07-20 | $14.96 | $15.45 | $14.86 | $15.36 | $14.99 | 5,136,700 |
| 2016-07-19 | $14.83 | $14.97 | $14.70 | $14.95 | $14.59 | 1,832,940 |
| 2016-07-18 | $15.06 | $15.08 | $14.78 | $14.82 | $14.46 | 2,215,580 |
| 2016-07-15 | $15.11 | $15.27 | $15.00 | $15.06 | $14.70 | 2,024,470 |
| 2016-07-14 | $15.14 | $15.30 | $15.09 | $15.19 | $14.82 | 2,406,750 |
| 2016-07-13 | $15.29 | $15.38 | $15.10 | $15.15 | $14.78 | 3,626,660 |
| 2016-07-12 | $14.85 | $15.30 | $14.85 | $15.21 | $14.84 | 4,146,560 |
| 2016-07-11 | $15.10 | $15.19 | $14.82 | $14.88 | $14.52 | 4,602,470 |
| 2016-07-08 | $15.43 | $15.43 | $15.05 | $15.12 | $14.75 | 3,666,180 |
| 2016-07-07 | $15.03 | $15.75 | $14.95 | $15.49 | $15.06 | 9,327,280 |
| 2016-07-06 | $14.90 | $15.12 | $14.81 | $15.03 | $14.61 | 4,085,850 |
| 2016-07-05 | $14.53 | $15.16 | $14.43 | $14.98 | $14.56 | 6,965,410 |
| 2016-07-04 | $14.18 | $14.67 | $14.08 | $14.53 | $14.12 | 3,938,230 |
| 2016-07-01 | $14.29 | $14.36 | $14.15 | $14.20 | $13.80 | 2,175,190 |
| 2016-06-30 | $14.17 | $14.39 | $14.06 | $14.30 | $13.90 | 2,673,930 |
| 2016-06-29 | $14.24 | $14.24 | $14.05 | $14.17 | $13.77 | 2,576,260 |
| 2016-06-28 | $13.90 | $14.21 | $13.80 | $14.18 | $13.78 | 3,425,640 |
| 2016-06-27 | $13.59 | $14.01 | $13.40 | $13.96 | $13.57 | 3,010,290 |
| 2016-06-24 | $13.80 | $14.19 | $13.50 | $13.73 | $13.35 | 4,533,650 |
| 2016-06-23 | $13.87 | $13.97 | $13.64 | $13.72 | $13.34 | 2,229,480 |
| 2016-06-22 | $13.66 | $13.93 | $13.55 | $13.90 | $13.51 | 2,206,060 |
| 2016-06-21 | $14.00 | $14.13 | $13.61 | $13.65 | $13.27 | 2,538,570 |
| 2016-06-20 | $13.95 | $14.07 | $13.67 | $14.02 | $13.63 | 2,369,820 |
| 2016-06-17 | $13.91 | $14.17 | $13.87 | $13.99 | $13.60 | 2,306,900 |
| 2016-06-16 | $13.96 | $14.05 | $13.71 | $13.91 | $13.52 | 2,442,610 |
| 2016-06-15 | $13.30 | $14.08 | $13.30 | $13.97 | $13.58 | 2,187,990 |
| 2016-06-14 | $13.49 | $13.69 | $13.45 | $13.58 | $13.20 | 1,917,780 |
| 2016-06-13 | $14.35 | $14.39 | $13.50 | $13.51 | $13.13 | 2,969,810 |
| 2016-06-10 | $14.49 | $14.49 | $14.49 | $14.49 | $14.08 | 0 |
| 2016-06-09 | $14.49 | $14.49 | $14.49 | $14.49 | $14.08 | 0 |
| 2016-06-08 | $14.51 | $14.59 | $14.29 | $14.49 | $14.08 | 1,999,600 |
| 2016-06-07 | $14.55 | $14.61 | $14.46 | $14.56 | $14.15 | 1,949,820 |
| 2016-06-06 | $14.68 | $14.70 | $14.39 | $14.55 | $14.14 | 2,746,350 |
| 2016-06-03 | $14.17 | $15.12 | $14.17 | $14.58 | $14.17 | 5,553,650 |
| 2016-06-02 | $14.01 | $14.24 | $14.01 | $14.19 | $13.79 | 2,136,090 |
| 2016-06-01 | $14.12 | $14.12 | $14.12 | $14.12 | $13.72 | 0 |
| 2016-05-31 | $13.55 | $14.14 | $13.55 | $14.12 | $13.72 | 3,799,090 |
| 2016-05-30 | $13.55 | $13.65 | $13.40 | $13.55 | $13.17 | 1,395,840 |
| 2016-05-27 | $13.60 | $13.74 | $13.50 | $13.64 | $13.26 | 1,811,350 |
| 2016-05-26 | $13.54 | $13.61 | $13.27 | $13.60 | $13.22 | 1,975,820 |
| 2016-05-25 | $13.61 | $13.72 | $13.45 | $13.54 | $13.16 | 1,666,830 |
| 2016-05-24 | $13.85 | $13.85 | $13.43 | $13.52 | $13.14 | 1,865,420 |
| 2016-05-23 | $13.60 | $13.94 | $13.60 | $13.85 | $13.46 | 1,906,570 |
| 2016-05-20 | $13.36 | $13.74 | $13.36 | $13.70 | $13.32 | 1,804,610 |
| 2016-05-19 | $13.64 | $13.96 | $13.50 | $13.64 | $13.26 | 2,259,430 |
| 2016-05-18 | $14.01 | $14.10 | $13.52 | $13.66 | $13.28 | 2,675,710 |
| 2016-05-17 | $14.20 | $14.36 | $14.03 | $14.18 | $13.78 | 2,853,570 |
| 2016-05-16 | $14.00 | $14.36 | $13.71 | $14.35 | $13.95 | 2,938,980 |
| 2016-05-13 | $14.08 | $14.25 | $13.81 | $14.08 | $13.69 | 2,423,300 |
| 2016-05-12 | $14.14 | $14.15 | $13.52 | $14.07 | $13.68 | 3,470,990 |
| 2016-05-11 | $14.31 | $14.68 | $13.98 | $14.34 | $13.94 | 5,486,520 |
| 2016-05-10 | $14.26 | $14.50 | $14.10 | $14.25 | $13.85 | 3,890,000 |
| 2016-05-09 | $14.95 | $14.96 | $14.03 | $14.26 | $13.86 | 5,826,360 |
| 2016-05-06 | $16.10 | $16.10 | $15.08 | $15.13 | $14.71 | 9,520,890 |
| 2016-05-05 | $16.30 | $16.30 | $15.85 | $16.15 | $15.70 | 12,817,570 |
| 2016-05-04 | $15.19 | $16.32 | $14.82 | $16.32 | $15.86 | 12,529,040 |
| 2016-05-03 | $14.40 | $14.89 | $14.32 | $14.84 | $14.42 | 3,255,150 |
| 2016-05-02 | $14.40 | $14.40 | $14.40 | $14.40 | $14.00 | 0 |
| 2016-04-29 | $14.43 | $14.69 | $14.33 | $14.40 | $14.00 | 1,987,040 |
| 2016-04-28 | $14.40 | $14.69 | $14.15 | $14.68 | $14.27 | 2,031,730 |
| 2016-04-27 | $14.52 | $14.65 | $14.37 | $14.38 | $13.98 | 2,196,140 |
| 2016-04-26 | $14.16 | $14.52 | $14.05 | $14.51 | $14.10 | 2,293,120 |
| 2016-04-25 | $14.30 | $14.30 | $13.71 | $14.16 | $13.76 | 2,305,540 |
| 2016-04-22 | $14.34 | $14.34 | $14.01 | $14.32 | $13.92 | 2,435,470 |
| 2016-04-21 | $14.34 | $14.71 | $14.16 | $14.29 | $13.89 | 3,442,630 |
| 2016-04-20 | $15.23 | $15.30 | $14.13 | $14.30 | $13.90 | 6,132,370 |
| 2016-04-19 | $15.30 | $15.39 | $15.08 | $15.23 | $14.80 | 2,507,660 |
| 2016-04-18 | $15.41 | $15.41 | $15.07 | $15.19 | $14.76 | 3,711,010 |
| 2016-04-15 | $15.75 | $15.79 | $15.47 | $15.54 | $15.10 | 3,751,250 |
| 2016-04-14 | $15.64 | $15.86 | $15.55 | $15.71 | $15.27 | 4,684,980 |
| 2016-04-13 | $15.31 | $15.60 | $15.31 | $15.60 | $15.16 | 6,535,740 |
| 2016-04-12 | $15.34 | $15.49 | $15.09 | $15.23 | $14.80 | 4,255,670 |
| 2016-04-11 | $15.00 | $15.36 | $14.89 | $15.34 | $14.91 | 5,598,580 |
| 2016-04-08 | $15.15 | $15.15 | $14.66 | $14.89 | $14.47 | 4,263,150 |
| 2016-04-07 | $15.28 | $15.63 | $14.98 | $15.30 | $14.87 | 6,433,870 |
| 2016-04-06 | $15.20 | $15.30 | $14.93 | $15.19 | $14.76 | 4,011,700 |
| 2016-04-05 | $14.60 | $15.30 | $14.60 | $15.25 | $14.82 | 5,002,340 |
| 2016-04-04 | $14.67 | $14.67 | $14.67 | $14.67 | $14.26 | 0 |
| 2016-04-01 | $14.91 | $14.95 | $14.44 | $14.67 | $14.26 | 3,183,560 |
| 2016-03-31 | $15.03 | $15.20 | $14.87 | $14.90 | $14.48 | 4,184,150 |
| 2016-03-30 | $14.25 | $15.15 | $14.25 | $15.05 | $14.63 | 4,544,600 |
| 2016-03-29 | $14.60 | $14.75 | $14.15 | $14.24 | $13.84 | 2,905,750 |
| 2016-03-28 | $14.61 | $14.90 | $14.61 | $14.66 | $14.25 | 3,802,670 |
| 2016-03-25 | $14.49 | $14.61 | $14.34 | $14.59 | $14.18 | 2,367,030 |
| 2016-03-24 | $14.76 | $14.76 | $14.41 | $14.44 | $14.04 | 4,056,400 |
| 2016-03-23 | $14.60 | $14.93 | $14.55 | $14.84 | $14.42 | 4,066,030 |
| 2016-03-22 | $14.78 | $14.81 | $14.55 | $14.61 | $14.20 | 4,272,370 |
| 2016-03-21 | $14.60 | $14.90 | $14.55 | $14.89 | $14.47 | 5,306,090 |
| 2016-03-18 | $13.92 | $14.55 | $13.86 | $14.48 | $14.07 | 6,495,810 |
| 2016-03-17 | $13.60 | $13.94 | $13.53 | $13.84 | $13.45 | 3,974,180 |
| 2016-03-16 | $13.71 | $13.82 | $13.32 | $13.38 | $13.00 | 1,857,650 |
| 2016-03-15 | $13.58 | $13.89 | $13.56 | $13.66 | $13.28 | 2,138,340 |
| 2016-03-14 | $13.47 | $13.96 | $13.40 | $13.73 | $13.35 | 3,664,860 |
| 2016-03-11 | $13.02 | $13.28 | $12.95 | $13.24 | $12.87 | 2,037,940 |
| 2016-03-10 | $13.45 | $13.61 | $13.11 | $13.15 | $12.78 | 2,058,530 |
| 2016-03-09 | $13.54 | $13.65 | $13.20 | $13.48 | $13.10 | 1,909,330 |
| 2016-03-08 | $13.76 | $13.84 | $13.07 | $13.82 | $13.43 | 3,076,700 |
| 2016-03-07 | $13.45 | $13.89 | $13.40 | $13.78 | $13.39 | 2,707,060 |
| 2016-03-04 | $13.98 | $13.98 | $13.25 | $13.45 | $13.07 | 3,244,020 |
| 2016-03-03 | $13.90 | $14.22 | $13.89 | $14.00 | $13.61 | 3,452,430 |
| 2016-03-02 | $13.40 | $14.09 | $13.23 | $13.99 | $13.60 | 4,114,460 |
| 2016-03-01 | $13.03 | $13.58 | $12.93 | $13.35 | $12.98 | 2,565,560 |
| 2016-02-29 | $13.90 | $13.96 | $12.68 | $13.05 | $12.68 | 3,291,710 |
| 2016-02-26 | $14.08 | $14.30 | $13.68 | $13.96 | $13.57 | 3,223,330 |
| 2016-02-25 | $15.57 | $15.57 | $14.05 | $14.05 | $13.66 | 4,871,730 |
| 2016-02-24 | $15.60 | $15.69 | $15.19 | $15.61 | $15.17 | 4,530,800 |
| 2016-02-23 | $15.55 | $15.88 | $15.40 | $15.84 | $15.40 | 5,699,320 |
| 2016-02-22 | $15.53 | $15.73 | $15.00 | $15.46 | $15.03 | 3,778,090 |
| 2016-02-19 | $15.08 | $15.38 | $14.96 | $15.29 | $14.86 | 3,937,970 |
| 2016-02-18 | $15.19 | $15.45 | $14.93 | $15.14 | $14.72 | 4,685,700 |
| 2016-02-17 | $14.96 | $15.18 | $14.83 | $15.16 | $14.73 | 3,787,070 |
| 2016-02-16 | $14.48 | $15.07 | $14.48 | $15.02 | $14.60 | 3,699,430 |
| 2016-02-15 | $14.00 | $14.63 | $13.82 | $14.45 | $14.04 | 3,093,200 |
| 2016-02-12 | $14.56 | $14.56 | $14.56 | $14.56 | $14.15 | 0 |
| 2016-02-11 | $14.56 | $14.56 | $14.56 | $14.56 | $14.15 | 0 |
| 2016-02-10 | $14.56 | $14.56 | $14.56 | $14.56 | $14.15 | 0 |
| 2016-02-09 | $14.56 | $14.56 | $14.56 | $14.56 | $14.15 | 0 |
| 2016-02-08 | $14.56 | $14.56 | $14.56 | $14.56 | $14.15 | 0 |
| 2016-02-05 | $14.95 | $15.29 | $14.47 | $14.56 | $14.15 | 3,400,130 |
| 2016-02-04 | $15.03 | $15.49 | $14.45 | $15.00 | $14.58 | 4,941,810 |
| 2016-02-03 | $14.14 | $14.64 | $13.82 | $14.45 | $14.04 | 3,669,020 |
| 2016-02-02 | $13.69 | $14.20 | $13.69 | $14.14 | $13.74 | 3,191,270 |
| 2016-02-01 | $13.45 | $14.15 | $13.02 | $13.67 | $13.29 | 3,325,900 |
| 2016-01-29 | $12.71 | $13.60 | $12.70 | $13.47 | $13.09 | 3,217,000 |
| 2016-01-28 | $13.59 | $13.80 | $12.80 | $12.90 | $12.54 | 4,152,180 |
| 2016-01-27 | $14.55 | $14.66 | $12.83 | $13.60 | $13.22 | 5,766,390 |
| 2016-01-26 | $15.75 | $15.75 | $14.22 | $14.24 | $13.84 | 3,500,440 |
| 2016-01-25 | $15.85 | $16.00 | $15.65 | $15.80 | $15.36 | 2,333,370 |
| 2016-01-22 | $15.51 | $15.85 | $15.00 | $15.61 | $15.17 | 3,247,290 |
| 2016-01-21 | $15.40 | $16.30 | $15.16 | $15.35 | $14.92 | 3,753,620 |
| 2016-01-20 | $15.99 | $16.06 | $15.57 | $15.67 | $15.23 | 3,060,580 |
| 2016-01-19 | $15.38 | $15.86 | $15.09 | $15.84 | $15.40 | 3,449,010 |
| 2016-01-18 | $14.18 | $15.58 | $14.18 | $15.38 | $14.95 | 2,675,150 |
| 2016-01-15 | $15.60 | $15.88 | $14.90 | $15.05 | $14.63 | 2,913,080 |
| 2016-01-14 | $14.65 | $15.75 | $14.04 | $15.70 | $15.26 | 3,529,320 |
| 2016-01-13 | $15.60 | $16.06 | $15.13 | $15.21 | $14.78 | 2,950,540 |
| 2016-01-12 | $15.55 | $15.90 | $15.08 | $15.64 | $15.20 | 3,051,220 |
| 2016-01-11 | $16.88 | $17.27 | $15.54 | $15.54 | $15.10 | 4,855,390 |
| 2016-01-08 | $17.80 | $18.00 | $16.02 | $17.27 | $16.79 | 4,041,620 |
| 2016-01-07 | $18.79 | $18.79 | $17.13 | $17.15 | $16.67 | 1,028,410 |
| 2016-01-06 | $18.80 | $19.21 | $18.62 | $19.03 | $18.50 | 3,288,390 |
| 2016-01-05 | $17.80 | $19.75 | $17.72 | $18.65 | $18.13 | 5,311,910 |
| 2016-01-04 | $21.55 | $21.68 | $19.40 | $19.40 | $18.86 | 3,644,910 |
| 2016-01-01 | $21.56 | $21.56 | $21.56 | $21.56 | $20.96 | 0 |
| 2015-12-31 | $21.48 | $21.99 | $21.37 | $21.56 | $20.96 | 4,655,760 |
| 2015-12-30 | $21.25 | $21.48 | $21.03 | $21.42 | $20.82 | 2,678,540 |
| 2015-12-29 | $21.00 | $21.21 | $20.65 | $21.18 | $20.59 | 3,056,920 |
| 2015-12-28 | $21.74 | $21.98 | $20.78 | $20.81 | $20.23 | 4,882,710 |
| 2015-12-25 | $21.38 | $21.79 | $21.37 | $21.62 | $21.01 | 3,222,620 |
| 2015-12-24 | $22.00 | $22.08 | $21.10 | $21.55 | $20.95 | 6,133,380 |
| 2015-12-23 | $22.23 | $23.64 | $22.21 | $22.41 | $21.78 | 8,898,940 |
| 2015-12-22 | $22.20 | $22.39 | $21.77 | $22.10 | $21.48 | 4,476,790 |
| 2015-12-21 | $21.28 | $22.50 | $21.28 | $22.28 | $21.66 | 6,972,870 |
| 2015-12-18 | $21.61 | $21.75 | $21.30 | $21.42 | $20.82 | 4,229,280 |
| 2015-12-17 | $21.18 | $21.75 | $21.14 | $21.56 | $20.96 | 4,508,870 |
| 2015-12-16 | $20.82 | $21.38 | $20.82 | $21.14 | $20.55 | 3,303,390 |
| 2015-12-15 | $20.88 | $21.35 | $20.79 | $20.96 | $20.37 | 3,027,130 |
| 2015-12-14 | $20.20 | $20.92 | $20.10 | $20.81 | $20.23 | 2,440,560 |
| 2015-12-11 | $20.11 | $20.65 | $20.08 | $20.61 | $20.03 | 2,936,440 |
| 2015-12-10 | $20.26 | $20.85 | $20.26 | $20.37 | $19.80 | 2,696,340 |
| 2015-12-09 | $20.83 | $20.98 | $20.40 | $20.46 | $19.89 | 3,275,120 |
| 2015-12-08 | $21.44 | $21.49 | $20.82 | $20.85 | $20.27 | 4,507,550 |
| 2015-12-07 | $21.50 | $21.79 | $21.10 | $21.67 | $21.06 | 4,152,140 |
| 2015-12-04 | $21.20 | $21.70 | $21.05 | $21.29 | $20.69 | 4,485,110 |
| 2015-12-03 | $21.01 | $21.35 | $20.98 | $21.28 | $20.68 | 4,125,140 |
| 2015-12-02 | $21.00 | $21.19 | $19.86 | $20.78 | $20.20 | 4,176,570 |
| 2015-12-01 | $20.90 | $21.29 | $20.52 | $20.97 | $20.38 | 4,498,060 |
| 2015-11-30 | $21.50 | $21.63 | $19.54 | $20.98 | $20.39 | 8,334,810 |
| 2015-11-27 | $23.79 | $24.21 | $21.44 | $21.44 | $20.84 | 10,293,930 |
| 2015-11-26 | $24.50 | $24.72 | $23.80 | $23.82 | $23.15 | 7,267,080 |
| 2015-11-25 | $24.41 | $25.20 | $24.15 | $24.61 | $23.92 | 6,513,920 |
| 2015-11-24 | $24.44 | $24.53 | $23.70 | $24.34 | $23.66 | 5,586,870 |
| 2015-11-23 | $25.45 | $25.83 | $24.25 | $24.51 | $23.82 | 11,036,730 |
| 2015-11-20 | $24.59 | $26.07 | $24.25 | $25.45 | $24.74 | 12,186,970 |
| 2015-11-19 | $24.80 | $25.00 | $23.92 | $24.70 | $24.01 | 8,306,090 |
| 2015-11-18 | $23.92 | $25.19 | $23.92 | $24.32 | $23.64 | 10,948,280 |
| 2015-11-17 | $23.50 | $24.81 | $23.35 | $24.14 | $23.46 | 12,355,290 |
| 2015-11-16 | $22.61 | $23.49 | $22.36 | $23.43 | $22.77 | 5,792,310 |
| 2015-11-13 | $24.10 | $24.12 | $23.00 | $23.10 | $22.45 | 9,427,880 |
| 2015-11-12 | $24.06 | $24.98 | $23.50 | $24.35 | $23.67 | 12,287,830 |
| 2015-11-11 | $23.92 | $24.34 | $23.49 | $24.05 | $23.38 | 11,749,130 |
| 2015-11-10 | $22.20 | $24.00 | $22.00 | $23.97 | $23.30 | 14,879,260 |
| 2015-11-09 | $22.39 | $22.82 | $21.60 | $22.48 | $21.85 | 10,435,290 |
| 2015-11-06 | $22.41 | $22.90 | $22.15 | $22.78 | $22.14 | 8,289,080 |
| 2015-11-05 | $22.68 | $23.20 | $22.35 | $22.45 | $21.82 | 7,736,170 |
| 2015-11-04 | $21.62 | $22.66 | $21.62 | $22.65 | $22.01 | 6,145,450 |
| 2015-11-03 | $21.49 | $21.75 | $20.90 | $21.59 | $20.98 | 4,611,350 |
| 2015-11-02 | $21.90 | $22.50 | $21.30 | $21.40 | $20.80 | 5,505,410 |
| 2015-10-30 | $22.80 | $22.97 | $22.21 | $22.46 | $21.83 | 5,180,390 |
| 2015-10-29 | $22.72 | $23.20 | $22.57 | $22.80 | $22.16 | 4,826,010 |
| 2015-10-28 | $23.40 | $23.80 | $22.70 | $22.88 | $22.24 | 6,512,480 |
| 2015-10-27 | $23.59 | $23.86 | $22.36 | $23.77 | $23.10 | 8,871,100 |
| 2015-10-26 | $24.46 | $24.46 | $23.36 | $23.72 | $23.05 | 11,474,830 |
| 2015-10-23 | $22.61 | $24.30 | $22.46 | $23.74 | $23.07 | 13,374,130 |
| 2015-10-22 | $22.00 | $22.70 | $21.49 | $22.49 | $21.86 | 9,381,020 |
| 2015-10-21 | $24.00 | $24.08 | $21.75 | $21.75 | $21.14 | 15,065,650 |
| 2015-10-20 | $22.40 | $24.80 | $22.25 | $24.17 | $23.49 | 16,119,960 |
| 2015-10-19 | $23.03 | $23.28 | $22.46 | $22.56 | $21.93 | 10,289,940 |
| 2015-10-16 | $23.11 | $23.30 | $22.30 | $23.00 | $22.36 | 11,891,630 |
| 2015-10-15 | $22.25 | $23.18 | $22.10 | $23.00 | $22.36 | 10,094,540 |
| 2015-10-14 | $22.90 | $23.77 | $22.40 | $22.52 | $21.89 | 12,135,060 |
| 2015-10-13 | $22.22 | $23.82 | $22.02 | $23.19 | $22.54 | 13,667,520 |
| 2015-10-12 | $21.65 | $22.78 | $21.65 | $22.58 | $21.95 | 13,907,310 |
| 2015-10-09 | $21.66 | $21.80 | $21.08 | $21.63 | $21.02 | 9,105,750 |
| 2015-10-08 | $21.85 | $22.07 | $21.46 | $21.66 | $21.05 | 11,082,490 |
| 2015-10-07 | $20.77 | $20.77 | $20.77 | $20.77 | $20.19 | 0 |
| 2015-10-06 | $20.77 | $20.77 | $20.77 | $20.77 | $20.19 | 0 |
| 2015-10-05 | $20.77 | $20.77 | $20.77 | $20.77 | $20.19 | 0 |
| 2015-10-02 | $20.77 | $20.77 | $20.77 | $20.77 | $20.19 | 0 |
| 2015-10-01 | $20.77 | $20.77 | $20.77 | $20.77 | $20.19 | 0 |
| 2015-09-30 | $20.70 | $21.50 | $20.69 | $20.77 | $20.19 | 7,997,700 |
| 2015-09-29 | $21.50 | $21.69 | $20.51 | $20.55 | $19.97 | 11,704,150 |
| 2015-09-28 | $21.77 | $22.10 | $20.27 | $22.05 | $21.43 | 13,827,900 |
| 2015-09-25 | $21.40 | $22.47 | $20.69 | $21.45 | $20.85 | 23,169,590 |
| 2015-09-24 | $19.21 | $20.97 | $19.21 | $20.97 | $20.38 | 14,567,280 |
| 2015-09-23 | $19.40 | $19.60 | $18.80 | $19.06 | $18.53 | 10,257,040 |
| 2015-09-22 | $20.45 | $20.79 | $19.76 | $20.02 | $19.46 | 11,983,020 |
| 2015-09-21 | $19.10 | $20.21 | $18.75 | $20.19 | $19.62 | 10,057,610 |
| 2015-09-18 | $19.30 | $20.00 | $19.00 | $19.54 | $18.99 | 10,239,080 |
| 2015-09-17 | $19.75 | $21.00 | $18.99 | $19.05 | $18.52 | 17,121,700 |
| 2015-09-16 | $17.55 | $20.01 | $17.55 | $19.96 | $19.40 | 15,048,200 |
| 2015-09-15 | $19.02 | $19.99 | $18.19 | $18.19 | $17.68 | 15,612,540 |
| 2015-09-14 | $22.66 | $23.34 | $20.21 | $20.21 | $19.64 | 25,639,180 |
| 2015-09-11 | $20.98 | $23.00 | $20.00 | $22.46 | $21.83 | 20,984,730 |
| 2015-09-10 | $20.90 | $22.29 | $20.18 | $21.34 | $20.74 | 24,638,440 |
| 2015-09-09 | $18.25 | $20.57 | $17.92 | $20.57 | $19.99 | 22,150,570 |
| 2015-09-08 | $18.00 | $18.96 | $16.45 | $18.70 | $18.18 | 18,986,400 |
| 2015-09-07 | $19.27 | $20.70 | $18.14 | $18.28 | $17.77 | 15,764,910 |
| 2015-09-04 | $19.16 | $19.16 | $19.16 | $19.16 | $18.62 | 0 |
| 2015-09-03 | $19.16 | $19.16 | $19.16 | $19.16 | $18.62 | 0 |
| 2015-09-02 | $18.96 | $22.96 | $18.96 | $19.16 | $18.62 | 27,017,280 |
| 2015-09-01 | $21.69 | $21.69 | $21.07 | $21.07 | $20.48 | 7,008,350 |
| 2015-08-31 | $24.70 | $25.06 | $23.41 | $23.41 | $22.75 | 20,213,940 |
| 2015-08-28 | $25.62 | $27.40 | $24.00 | $26.01 | $25.28 | 31,035,630 |
Shanghai Shenqi Pharmactcl Inv Mgt CoLtd (600613) News Headlines
Recent Shanghai Shenqi Pharmactcl Inv Mgt CoLtd (600613) News
Similar Companies to Shanghai Shenqi Pharmactcl Inv Mgt CoLtd (600613) 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 | -- | -- | -- |