ShangHai JinFeng Wine Company Ltd (600616) Exchange: SHG
Data as of July 11, 2025
$5.66 ($0.00) 0.00%
ShangHai JinFeng Wine Company Ltd - Daily Information
Click for more stock information on ShangHai JinFeng Wine Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.66 |
| Previous Close | $5.66 |
| High | $5.70 |
| Low | $5.64 |
| Adjusted Open | $5.66 |
| Previous Adjusted Close | $5.66 |
| Adjusted High | $5.70 |
| Adjusted Low | $5.64 |
About ShangHai JinFeng Wine Company Ltd (600616)
SHANGHAI JINFENG WINE COMPANY LIMITED is a China-based company principally engaged in the production and distribution of rice wine products. The Company also involves in the food sale services and other businesses. The Company distributes its products mainly within domestic market, with Shanghai as its major business market.
Invest in ShangHai JinFeng Wine Company Ltd (600616)
Historical Stock Data for ShangHai JinFeng Wine Company Ltd (600616)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.66 | $5.70 | $5.64 | $5.66 | $5.66 | 11,515,900 |
| 2025-07-08 | $5.63 | $5.66 | $5.61 | $5.66 | $5.66 | 11,351,990 |
| 2025-07-07 | $5.61 | $5.65 | $5.58 | $5.64 | $5.64 | 6,727,740 |
| 2025-07-04 | $5.65 | $5.66 | $5.60 | $5.61 | $5.61 | 9,218,020 |
| 2025-07-03 | $5.64 | $5.66 | $5.63 | $5.65 | $5.65 | 8,948,910 |
| 2025-07-02 | $5.63 | $5.65 | $5.61 | $5.64 | $5.64 | 9,011,370 |
| 2025-06-30 | $5.61 | $5.69 | $5.59 | $5.66 | $5.66 | 10,805,450 |
| 2025-06-27 | $5.58 | $5.65 | $5.57 | $5.61 | $5.61 | 11,706,630 |
| 2025-06-26 | $5.60 | $5.63 | $5.57 | $5.58 | $5.58 | 10,611,300 |
| 2025-06-25 | $5.60 | $5.65 | $5.57 | $5.62 | $5.62 | 12,093,550 |
| 2025-06-24 | $5.54 | $5.62 | $5.53 | $5.61 | $5.61 | 12,670,710 |
| 2025-06-23 | $5.49 | $5.55 | $5.42 | $5.54 | $5.54 | 9,014,560 |
| 2025-06-20 | $5.48 | $5.54 | $5.47 | $5.47 | $5.47 | 9,972,930 |
| 2025-06-19 | $5.57 | $5.60 | $5.45 | $5.47 | $5.47 | 16,298,790 |
| 2025-06-18 | $5.72 | $5.81 | $5.60 | $5.61 | $5.61 | 18,013,550 |
| 2025-06-17 | $5.68 | $5.83 | $5.66 | $5.69 | $5.69 | 19,529,180 |
| 2025-06-13 | $5.78 | $5.78 | $5.60 | $5.61 | $5.61 | 17,687,630 |
| 2025-06-12 | $5.89 | $5.90 | $5.73 | $5.78 | $5.78 | 23,520,710 |
| 2025-06-11 | $5.90 | $5.93 | $5.87 | $5.89 | $5.89 | 13,972,750 |
| 2025-06-10 | $6.02 | $6.05 | $5.81 | $5.90 | $5.90 | 29,440,420 |
| 2025-06-09 | $5.83 | $6.13 | $5.81 | $6.06 | $6.06 | 47,534,650 |
| 2025-06-06 | $5.85 | $5.92 | $5.81 | $5.84 | $5.84 | 20,444,720 |
| 2025-06-05 | $5.99 | $6.00 | $5.83 | $5.87 | $5.87 | 34,789,590 |
| 2025-06-04 | $5.96 | $6.03 | $5.93 | $5.99 | $5.99 | 29,128,460 |
| 2025-06-03 | $5.97 | $6.01 | $5.89 | $5.96 | $5.96 | 33,325,550 |
| 2025-05-30 | $6.25 | $6.28 | $5.99 | $5.99 | $5.99 | 57,109,620 |
| 2025-05-29 | $6.53 | $6.56 | $6.21 | $6.32 | $6.32 | 82,443,120 |
| 2025-05-28 | $7.10 | $7.32 | $6.60 | $6.68 | $6.68 | 120,555,250 |
| 2025-05-27 | $6.45 | $6.90 | $6.31 | $6.90 | $6.90 | 54,505,130 |
| 2025-05-26 | $5.96 | $6.43 | $5.95 | $6.27 | $6.27 | 50,134,760 |
| 2025-05-23 | $5.98 | $6.28 | $5.94 | $5.99 | $5.99 | 43,069,580 |
| 2025-05-22 | $5.97 | $6.13 | $5.82 | $6.04 | $6.04 | 38,610,520 |
| 2025-05-21 | $5.76 | $6.19 | $5.76 | $5.98 | $5.98 | 47,993,240 |
| 2025-05-20 | $5.75 | $5.86 | $5.69 | $5.80 | $5.80 | 18,079,330 |
| 2025-05-19 | $5.59 | $5.78 | $5.57 | $5.75 | $5.75 | 17,466,090 |
| 2025-05-16 | $5.70 | $5.73 | $5.59 | $5.61 | $5.61 | 15,242,600 |
| 2025-05-15 | $5.67 | $5.83 | $5.61 | $5.71 | $5.71 | 19,528,840 |
| 2025-05-14 | $5.75 | $5.75 | $5.59 | $5.67 | $5.67 | 19,177,030 |
| 2025-05-13 | $5.78 | $5.85 | $5.70 | $5.73 | $5.73 | 26,779,320 |
| 2025-05-12 | $5.66 | $5.90 | $5.57 | $5.80 | $5.80 | 43,068,720 |
| 2025-05-09 | $5.50 | $5.79 | $5.43 | $5.66 | $5.66 | 34,184,450 |
| 2025-05-08 | $5.39 | $5.54 | $5.34 | $5.50 | $5.50 | 16,114,550 |
| 2025-05-07 | $5.38 | $5.48 | $5.36 | $5.41 | $5.41 | 10,276,060 |
| 2025-05-06 | $5.31 | $5.40 | $5.31 | $5.35 | $5.35 | 10,166,730 |
| 2025-04-30 | $5.33 | $5.47 | $5.27 | $5.29 | $5.29 | 13,813,900 |
| 2025-04-29 | $5.20 | $5.48 | $5.13 | $5.34 | $5.34 | 20,033,540 |
| 2025-04-28 | $5.50 | $5.55 | $5.23 | $5.26 | $5.26 | 26,179,560 |
| 2025-04-25 | $5.44 | $5.74 | $5.40 | $5.56 | $5.56 | 25,217,820 |
| 2025-04-24 | $5.44 | $5.48 | $5.38 | $5.44 | $5.44 | 9,998,690 |
| 2025-04-23 | $5.52 | $5.54 | $5.41 | $5.44 | $5.44 | 10,970,480 |
| 2025-04-22 | $5.46 | $5.54 | $5.45 | $5.52 | $5.52 | 10,935,930 |
| 2025-04-21 | $5.44 | $5.53 | $5.41 | $5.47 | $5.47 | 10,948,950 |
| 2025-04-18 | $5.57 | $5.57 | $5.42 | $5.46 | $5.46 | 12,794,740 |
| 2025-04-17 | $5.38 | $5.60 | $5.34 | $5.58 | $5.58 | 19,686,100 |
| 2025-04-16 | $5.43 | $5.48 | $5.27 | $5.42 | $5.42 | 12,015,400 |
| 2025-04-15 | $5.46 | $5.52 | $5.39 | $5.46 | $5.46 | 11,056,410 |
| 2025-04-14 | $5.38 | $5.47 | $5.38 | $5.46 | $5.46 | 12,404,420 |
| 2025-04-11 | $5.39 | $5.48 | $5.33 | $5.37 | $5.37 | 15,394,000 |
| 2025-04-10 | $5.27 | $5.52 | $5.20 | $5.43 | $5.43 | 19,531,850 |
| 2025-04-09 | $5.00 | $5.26 | $4.72 | $5.24 | $5.24 | 22,115,130 |
| 2025-04-08 | $5.07 | $5.23 | $5.00 | $5.09 | $5.09 | 19,439,100 |
| 2025-04-07 | $5.41 | $5.49 | $5.00 | $5.00 | $5.00 | 24,005,890 |
| 2025-04-03 | $5.45 | $5.63 | $5.44 | $5.55 | $5.55 | 17,843,100 |
| 2025-04-02 | $5.40 | $5.65 | $5.40 | $5.52 | $5.52 | 20,617,700 |
| 2025-04-01 | $5.35 | $5.47 | $5.30 | $5.42 | $5.42 | 16,489,390 |
| 2025-03-31 | $5.28 | $5.31 | $5.19 | $5.31 | $5.31 | 12,347,800 |
| 2025-03-28 | $5.36 | $5.37 | $5.25 | $5.27 | $5.27 | 8,366,500 |
| 2025-03-27 | $5.40 | $5.43 | $5.35 | $5.37 | $5.37 | 8,395,500 |
| 2025-03-26 | $5.28 | $5.41 | $5.26 | $5.40 | $5.40 | 11,349,040 |
| 2025-03-25 | $5.26 | $5.31 | $5.21 | $5.29 | $5.29 | 7,352,210 |
| 2025-03-24 | $5.40 | $5.41 | $5.18 | $5.26 | $5.26 | 13,932,730 |
| 2025-03-21 | $5.35 | $5.43 | $5.34 | $5.40 | $5.40 | 12,476,400 |
| 2025-03-20 | $5.34 | $5.39 | $5.33 | $5.37 | $5.37 | 8,549,580 |
| 2025-03-19 | $5.36 | $5.40 | $5.33 | $5.36 | $5.36 | 8,618,450 |
| 2025-03-18 | $5.43 | $5.43 | $5.34 | $5.38 | $5.38 | 10,332,460 |
| 2025-03-17 | $5.43 | $5.46 | $5.35 | $5.40 | $5.40 | 14,571,620 |
| 2025-03-14 | $5.19 | $5.39 | $5.17 | $5.39 | $5.39 | 24,193,570 |
| 2025-03-13 | $5.24 | $5.25 | $5.15 | $5.20 | $5.20 | 9,253,950 |
| 2025-03-12 | $5.24 | $5.31 | $5.21 | $5.24 | $5.24 | 8,763,970 |
| 2025-03-11 | $5.16 | $5.25 | $5.14 | $5.25 | $5.25 | 9,027,110 |
| 2025-03-10 | $5.19 | $5.22 | $5.16 | $5.20 | $5.20 | 5,700,140 |
| 2025-03-07 | $5.20 | $5.24 | $5.17 | $5.19 | $5.19 | 8,029,030 |
| 2025-03-06 | $5.18 | $5.23 | $5.15 | $5.21 | $5.21 | 8,188,690 |
| 2025-03-05 | $5.19 | $5.21 | $5.13 | $5.18 | $5.18 | 7,256,400 |
| 2025-03-04 | $5.18 | $5.21 | $5.15 | $5.21 | $5.21 | 7,041,670 |
| 2025-03-03 | $5.28 | $5.34 | $5.18 | $5.20 | $5.20 | 14,274,820 |
| 2025-02-28 | $5.30 | $5.37 | $5.23 | $5.26 | $5.26 | 15,454,480 |
| 2025-02-27 | $5.23 | $5.33 | $5.23 | $5.32 | $5.32 | 14,721,790 |
| 2025-02-26 | $5.18 | $5.24 | $5.16 | $5.24 | $5.24 | 8,199,620 |
| 2025-02-25 | $5.20 | $5.26 | $5.17 | $5.17 | $5.17 | 8,304,680 |
| 2025-02-24 | $5.20 | $5.30 | $5.19 | $5.25 | $5.25 | 10,391,100 |
| 2025-02-20 | $5.28 | $5.33 | $5.27 | $5.28 | $5.28 | 7,072,780 |
| 2025-02-19 | $5.29 | $5.32 | $5.26 | $5.31 | $5.31 | 8,642,100 |
| 2025-02-18 | $5.44 | $5.45 | $5.28 | $5.29 | $5.29 | 10,877,280 |
| 2025-02-17 | $5.34 | $5.45 | $5.31 | $5.44 | $5.44 | 12,264,750 |
| 2025-02-14 | $5.37 | $5.40 | $5.32 | $5.34 | $5.34 | 11,511,560 |
| 2025-02-13 | $5.39 | $5.48 | $5.37 | $5.41 | $5.41 | 12,318,960 |
| 2025-02-12 | $5.37 | $5.40 | $5.31 | $5.39 | $5.39 | 10,127,020 |
| 2025-02-11 | $5.48 | $5.49 | $5.35 | $5.40 | $5.40 | 10,181,050 |
| 2025-02-10 | $5.34 | $5.46 | $5.32 | $5.46 | $5.46 | 10,925,550 |
| 2025-02-07 | $5.21 | $5.40 | $5.21 | $5.35 | $5.35 | 12,813,580 |
| 2025-02-06 | $5.15 | $5.22 | $5.12 | $5.22 | $5.22 | 9,870,260 |
| 2025-02-05 | $5.26 | $5.26 | $5.12 | $5.14 | $5.14 | 10,940,700 |
| 2025-01-27 | $5.26 | $5.36 | $5.21 | $5.21 | $5.21 | 6,215,860 |
| 2025-01-24 | $5.25 | $5.26 | $5.17 | $5.24 | $5.24 | 7,002,100 |
| 2025-01-23 | $5.34 | $5.42 | $5.27 | $5.27 | $5.27 | 5,891,970 |
| 2025-01-22 | $5.41 | $5.43 | $5.27 | $5.29 | $5.29 | 6,632,440 |
| 2025-01-21 | $5.51 | $5.55 | $5.37 | $5.40 | $5.40 | 7,756,600 |
| 2025-01-20 | $5.45 | $5.56 | $5.32 | $5.51 | $5.51 | 9,702,500 |
| 2025-01-17 | $5.48 | $5.53 | $5.38 | $5.42 | $5.42 | 9,105,800 |
| 2025-01-16 | $5.39 | $5.60 | $5.38 | $5.44 | $5.44 | 12,199,950 |
| 2025-01-15 | $5.28 | $5.41 | $5.20 | $5.36 | $5.36 | 11,028,210 |
| 2025-01-14 | $5.09 | $5.29 | $5.09 | $5.29 | $5.29 | 10,706,330 |
| 2025-01-13 | $5.06 | $5.12 | $4.91 | $5.10 | $5.10 | 8,623,600 |
| 2025-01-09 | $5.22 | $5.31 | $5.19 | $5.24 | $5.24 | 7,474,100 |
| 2025-01-08 | $5.23 | $5.29 | $5.10 | $5.25 | $5.25 | 10,755,870 |
| 2025-01-07 | $5.08 | $5.27 | $5.06 | $5.27 | $5.27 | 12,492,630 |
| 2025-01-06 | $5.20 | $5.28 | $4.99 | $5.10 | $5.10 | 20,162,230 |
| 2025-01-03 | $5.79 | $5.87 | $5.31 | $5.36 | $5.36 | 24,583,930 |
| 2025-01-02 | $5.64 | $5.96 | $5.59 | $5.80 | $5.80 | 27,245,660 |
| 2024-12-31 | $5.61 | $6.05 | $5.60 | $5.70 | $5.70 | 27,822,480 |
| 2024-12-30 | $5.79 | $5.79 | $5.57 | $5.59 | $5.59 | 15,131,770 |
| 2024-12-27 | $5.67 | $5.85 | $5.62 | $5.82 | $5.82 | 15,111,680 |
| 2024-12-26 | $5.60 | $5.74 | $5.59 | $5.67 | $5.67 | 12,678,910 |
| 2024-12-25 | $5.80 | $5.81 | $5.49 | $5.60 | $5.60 | 17,826,810 |
| 2024-12-24 | $5.83 | $5.87 | $5.61 | $5.82 | $5.82 | 20,350,730 |
| 2024-12-23 | $6.40 | $6.42 | $5.76 | $5.80 | $5.80 | 34,840,250 |
| 2024-12-20 | $6.38 | $6.57 | $6.36 | $6.40 | $6.40 | 22,737,800 |
| 2024-12-19 | $6.71 | $6.82 | $6.33 | $6.40 | $6.40 | 35,581,110 |
| 2024-12-18 | $6.87 | $6.97 | $6.59 | $6.76 | $6.76 | 37,866,070 |
| 2024-12-17 | $7.20 | $7.20 | $6.71 | $6.80 | $6.80 | 59,888,340 |
| 2024-12-16 | $7.08 | $7.47 | $6.99 | $7.32 | $7.32 | 78,772,040 |
| 2024-12-13 | $7.15 | $7.95 | $6.90 | $7.16 | $7.16 | 110,947,860 |
| 2024-12-12 | $6.69 | $7.27 | $6.49 | $7.27 | $7.27 | 105,132,960 |
| 2024-12-11 | $6.11 | $6.61 | $6.09 | $6.61 | $6.61 | 43,902,020 |
| 2024-12-10 | $6.17 | $6.21 | $6.00 | $6.01 | $6.01 | 17,786,030 |
| 2024-12-09 | $6.07 | $6.11 | $5.93 | $6.00 | $6.00 | 12,315,540 |
| 2024-12-06 | $6.05 | $6.10 | $5.97 | $6.06 | $6.06 | 12,134,000 |
| 2024-12-05 | $6.05 | $6.09 | $5.98 | $6.06 | $6.06 | 11,362,530 |
| 2024-12-04 | $6.09 | $6.32 | $6.03 | $6.08 | $6.08 | 22,220,530 |
| 2024-12-03 | $6.05 | $6.18 | $5.98 | $6.10 | $6.10 | 17,317,500 |
| 2024-12-02 | $5.93 | $6.07 | $5.88 | $6.05 | $6.05 | 15,730,310 |
| 2024-11-29 | $5.90 | $6.01 | $5.86 | $5.94 | $5.94 | 15,302,570 |
| 2024-11-28 | $5.76 | $5.93 | $5.72 | $5.88 | $5.88 | 15,359,360 |
| 2024-11-27 | $5.73 | $5.83 | $5.50 | $5.78 | $5.78 | 17,671,920 |
| 2024-11-26 | $5.82 | $5.97 | $5.75 | $5.75 | $5.75 | 15,531,550 |
| 2024-11-25 | $5.75 | $5.90 | $5.71 | $5.81 | $5.81 | 17,522,840 |
| 2024-11-22 | $6.09 | $6.24 | $5.76 | $5.81 | $5.81 | 26,342,160 |
| 2024-11-21 | $6.14 | $6.57 | $6.05 | $6.11 | $6.11 | 36,038,030 |
| 2024-11-20 | $5.86 | $6.38 | $5.73 | $6.24 | $6.24 | 45,158,400 |
| 2024-11-19 | $5.89 | $5.99 | $5.73 | $5.90 | $5.90 | 27,424,970 |
| 2024-11-18 | $5.73 | $6.10 | $5.55 | $5.93 | $5.93 | 41,977,790 |
| 2024-11-15 | $5.55 | $5.99 | $5.55 | $5.74 | $5.74 | 32,730,710 |
| 2024-11-14 | $5.70 | $5.74 | $5.56 | $5.56 | $5.56 | 17,201,810 |
| 2024-11-13 | $5.70 | $5.98 | $5.70 | $5.77 | $5.77 | 35,594,970 |
| 2024-11-12 | $5.59 | $5.64 | $5.50 | $5.54 | $5.54 | 12,992,340 |
| 2024-11-11 | $5.56 | $5.59 | $5.48 | $5.59 | $5.59 | 15,642,460 |
| 2024-11-08 | $5.71 | $5.71 | $5.52 | $5.58 | $5.58 | 21,570,400 |
| 2024-11-07 | $5.41 | $5.76 | $5.37 | $5.72 | $5.72 | 30,434,710 |
| 2024-11-06 | $5.40 | $5.46 | $5.32 | $5.42 | $5.42 | 15,305,090 |
| 2024-11-05 | $5.36 | $5.43 | $5.33 | $5.39 | $5.39 | 14,948,780 |
| 2024-11-04 | $5.40 | $5.49 | $5.30 | $5.38 | $5.38 | 12,875,920 |
| 2024-11-01 | $5.43 | $5.51 | $5.35 | $5.36 | $5.36 | 9,337,320 |
| 2024-10-31 | $5.42 | $5.49 | $5.40 | $5.47 | $5.47 | 9,077,750 |
| 2024-10-30 | $5.44 | $5.49 | $5.36 | $5.48 | $5.48 | 10,297,810 |
| 2024-10-29 | $5.68 | $5.73 | $5.41 | $5.41 | $5.41 | 14,595,010 |
| 2024-10-28 | $5.47 | $5.82 | $5.47 | $5.66 | $5.66 | 27,869,200 |
| 2024-10-25 | $5.15 | $5.39 | $5.14 | $5.38 | $5.38 | 10,778,120 |
| 2024-10-24 | $5.15 | $5.18 | $5.11 | $5.17 | $5.17 | 5,830,150 |
| 2024-10-23 | $5.17 | $5.22 | $5.11 | $5.15 | $5.15 | 8,459,500 |
| 2024-10-22 | $5.05 | $5.26 | $5.00 | $5.17 | $5.17 | 11,089,930 |
| 2024-10-21 | $5.06 | $5.10 | $4.99 | $5.02 | $5.02 | 8,059,320 |
| 2024-10-18 | $4.98 | $5.11 | $4.92 | $5.05 | $5.05 | 7,731,100 |
| 2024-10-17 | $5.10 | $5.14 | $4.97 | $4.99 | $4.99 | 5,449,220 |
| 2024-10-16 | $5.06 | $5.13 | $5.03 | $5.09 | $5.09 | 5,233,250 |
| 2024-10-15 | $5.07 | $5.16 | $5.03 | $5.07 | $5.07 | 6,257,210 |
| 2024-10-14 | $5.09 | $5.16 | $4.99 | $5.11 | $5.11 | 6,584,770 |
| 2024-10-11 | $5.12 | $5.22 | $5.06 | $5.09 | $5.09 | 7,602,440 |
| 2024-10-10 | $5.08 | $5.25 | $5.02 | $5.16 | $5.16 | 8,610,730 |
| 2024-10-09 | $5.57 | $5.57 | $5.10 | $5.11 | $5.11 | 15,495,790 |
| 2024-10-08 | $6.10 | $6.10 | $5.40 | $5.67 | $5.67 | 28,142,020 |
| 2024-09-30 | $5.19 | $5.63 | $5.19 | $5.58 | $5.58 | 23,319,680 |
| 2024-09-27 | $5.04 | $5.20 | $5.04 | $5.16 | $5.16 | 11,229,120 |
| 2024-09-26 | $4.66 | $4.99 | $4.65 | $4.99 | $4.99 | 12,067,730 |
| 2024-09-25 | $4.74 | $4.80 | $4.66 | $4.67 | $4.67 | 7,501,710 |
| 2024-09-24 | $4.61 | $4.72 | $4.58 | $4.72 | $4.72 | 4,909,080 |
| 2024-09-23 | $4.56 | $4.63 | $4.54 | $4.61 | $4.61 | 3,892,630 |
| 2024-09-20 | $4.54 | $4.59 | $4.50 | $4.57 | $4.57 | 3,536,110 |
| 2024-09-19 | $4.37 | $4.59 | $4.35 | $4.54 | $4.54 | 5,507,130 |
| 2024-09-18 | $4.39 | $4.39 | $4.27 | $4.36 | $4.36 | 2,922,200 |
| 2024-09-13 | $4.47 | $4.47 | $4.39 | $4.39 | $4.39 | 2,130,100 |
| 2024-09-12 | $4.42 | $4.50 | $4.42 | $4.47 | $4.47 | 2,509,500 |
| 2024-09-11 | $4.46 | $4.46 | $4.40 | $4.42 | $4.42 | 2,136,590 |
| 2024-09-10 | $4.44 | $4.52 | $4.41 | $4.48 | $4.48 | 3,926,220 |
| 2024-09-09 | $4.41 | $4.46 | $4.38 | $4.42 | $4.42 | 1,453,900 |
| 2024-09-06 | $4.45 | $4.46 | $4.41 | $4.42 | $4.42 | 1,941,900 |
| 2024-09-05 | $4.37 | $4.46 | $4.37 | $4.46 | $4.46 | 2,220,680 |
| 2024-09-04 | $4.44 | $4.47 | $4.36 | $4.37 | $4.37 | 2,798,890 |
| 2024-09-03 | $4.40 | $4.50 | $4.38 | $4.46 | $4.46 | 2,919,990 |
| 2024-09-02 | $4.46 | $4.49 | $4.40 | $4.40 | $4.40 | 2,634,350 |
| 2024-08-30 | $4.38 | $4.54 | $4.37 | $4.47 | $4.47 | 3,374,330 |
| 2024-08-29 | $4.31 | $4.42 | $4.30 | $4.40 | $4.40 | 2,816,350 |
| 2024-08-28 | $4.32 | $4.38 | $4.26 | $4.33 | $4.33 | 2,205,130 |
| 2024-08-27 | $4.34 | $4.39 | $4.30 | $4.32 | $4.32 | 2,274,140 |
| 2024-08-26 | $4.23 | $4.37 | $4.23 | $4.35 | $4.35 | 2,849,000 |
| 2024-08-23 | $4.32 | $4.34 | $4.23 | $4.24 | $4.24 | 2,870,710 |
| 2024-08-22 | $4.43 | $4.45 | $4.30 | $4.32 | $4.32 | 3,543,130 |
| 2024-08-21 | $4.49 | $4.50 | $4.41 | $4.43 | $4.43 | 1,614,450 |
| 2024-08-20 | $4.57 | $4.59 | $4.47 | $4.49 | $4.49 | 2,449,620 |
| 2024-08-19 | $4.65 | $4.68 | $4.58 | $4.58 | $4.58 | 2,388,300 |
| 2024-08-16 | $4.68 | $4.70 | $4.63 | $4.64 | $4.64 | 2,152,740 |
| 2024-08-15 | $4.64 | $4.70 | $4.61 | $4.66 | $4.66 | 2,526,200 |
| 2024-08-14 | $4.68 | $4.70 | $4.62 | $4.62 | $4.62 | 1,918,580 |
| 2024-08-13 | $4.73 | $4.73 | $4.63 | $4.70 | $4.70 | 1,800,830 |
| 2024-08-12 | $4.74 | $4.77 | $4.70 | $4.71 | $4.71 | 2,146,900 |
| 2024-08-09 | $4.80 | $4.83 | $4.75 | $4.75 | $4.75 | 2,572,800 |
| 2024-08-08 | $4.76 | $4.85 | $4.72 | $4.78 | $4.78 | 3,739,030 |
| 2024-08-07 | $4.80 | $4.80 | $4.72 | $4.75 | $4.75 | 2,444,200 |
| 2024-08-06 | $4.76 | $4.81 | $4.73 | $4.79 | $4.79 | 2,535,200 |
| 2024-08-05 | $4.74 | $4.85 | $4.70 | $4.73 | $4.73 | 3,560,560 |
| 2024-08-02 | $4.74 | $4.83 | $4.71 | $4.75 | $4.75 | 2,674,300 |
| 2024-08-01 | $4.76 | $4.81 | $4.72 | $4.78 | $4.78 | 3,521,100 |
| 2024-07-31 | $4.60 | $4.80 | $4.59 | $4.77 | $4.77 | 5,159,880 |
| 2024-07-30 | $4.50 | $4.61 | $4.47 | $4.59 | $4.59 | 3,477,100 |
| 2024-07-29 | $4.50 | $4.55 | $4.47 | $4.51 | $4.51 | 3,039,800 |
| 2024-07-26 | $4.46 | $4.53 | $4.42 | $4.50 | $4.50 | 2,496,920 |
| 2024-07-25 | $4.35 | $4.48 | $4.35 | $4.44 | $4.44 | 2,193,360 |
| 2024-07-24 | $4.47 | $4.53 | $4.37 | $4.38 | $4.38 | 3,725,400 |
| 2024-07-23 | $4.57 | $4.59 | $4.50 | $4.51 | $4.51 | 2,389,170 |
| 2024-07-22 | $4.57 | $4.59 | $4.51 | $4.56 | $4.56 | 2,550,800 |
| 2024-07-19 | $4.52 | $4.59 | $4.50 | $4.58 | $4.58 | 2,953,920 |
| 2024-07-18 | $4.57 | $4.57 | $4.48 | $4.54 | $4.54 | 3,563,070 |
| 2024-07-17 | $4.53 | $4.64 | $4.48 | $4.58 | $4.58 | 4,507,860 |
| 2024-07-16 | $4.47 | $4.53 | $4.45 | $4.49 | $4.49 | 2,306,170 |
| 2024-07-15 | $4.55 | $4.55 | $4.46 | $4.47 | $4.47 | 2,312,300 |
| 2024-07-12 | $4.59 | $4.61 | $4.51 | $4.56 | $4.56 | 2,847,940 |
| 2024-07-11 | $4.40 | $4.62 | $4.38 | $4.59 | $4.59 | 7,148,530 |
| 2024-07-10 | $4.39 | $4.45 | $4.30 | $4.31 | $4.31 | 4,130,320 |
| 2024-07-09 | $4.46 | $4.50 | $4.34 | $4.46 | $4.46 | 4,358,600 |
| 2024-07-08 | $4.65 | $4.67 | $4.45 | $4.47 | $4.47 | 3,844,540 |
| 2024-07-05 | $4.65 | $4.67 | $4.59 | $4.67 | $4.67 | 2,153,420 |
| 2024-07-04 | $4.80 | $4.84 | $4.62 | $4.65 | $4.65 | 4,962,470 |
| 2024-07-03 | $4.84 | $4.88 | $4.79 | $4.81 | $4.81 | 3,202,950 |
| 2024-07-02 | $4.79 | $4.93 | $4.76 | $4.84 | $4.84 | 3,885,920 |
| 2024-07-01 | $4.81 | $4.82 | $4.74 | $4.80 | $4.80 | 2,854,600 |
| 2024-06-28 | $4.82 | $4.88 | $4.79 | $4.80 | $4.80 | 2,581,120 |
| 2024-06-27 | $4.86 | $4.91 | $4.81 | $4.84 | $4.84 | 2,914,550 |
| 2024-06-26 | $4.75 | $4.88 | $4.71 | $4.86 | $4.86 | 3,760,260 |
| 2024-06-25 | $4.77 | $4.91 | $4.75 | $4.79 | $4.79 | 4,217,010 |
| 2024-06-24 | $5.10 | $5.11 | $4.80 | $4.81 | $4.81 | 7,317,400 |
| 2024-06-21 | $5.20 | $5.27 | $5.10 | $5.17 | $5.17 | 7,575,620 |
| 2024-06-20 | $5.05 | $5.37 | $5.01 | $5.27 | $5.27 | 10,733,900 |
| 2024-06-19 | $4.94 | $5.23 | $4.93 | $5.09 | $5.09 | 8,981,760 |
| 2024-06-18 | $4.92 | $4.95 | $4.91 | $4.94 | $4.94 | 2,203,560 |
| 2024-06-17 | $4.92 | $4.97 | $4.92 | $4.93 | $4.93 | 1,881,130 |
| 2024-06-14 | $4.96 | $4.99 | $4.92 | $4.95 | $4.95 | 2,250,810 |
| 2024-06-13 | $5.04 | $5.05 | $4.96 | $4.99 | $4.99 | 2,340,370 |
| 2024-06-12 | $5.02 | $5.09 | $5.00 | $5.05 | $5.05 | 2,726,950 |
| 2024-06-11 | $5.07 | $5.08 | $4.98 | $5.02 | $5.02 | 3,072,100 |
| 2024-06-07 | $4.93 | $5.12 | $4.90 | $5.10 | $5.10 | 5,547,960 |
| 2024-06-06 | $5.11 | $5.13 | $4.87 | $4.88 | $4.88 | 5,654,400 |
| 2024-06-05 | $5.19 | $5.22 | $5.13 | $5.13 | $5.13 | 2,841,050 |
| 2024-06-04 | $5.20 | $5.25 | $5.15 | $5.20 | $5.20 | 3,863,240 |
| 2024-06-03 | $5.42 | $5.44 | $5.20 | $5.25 | $5.25 | 5,542,110 |
| 2024-05-31 | $5.35 | $5.45 | $5.31 | $5.42 | $5.42 | 2,640,130 |
| 2024-05-30 | $5.46 | $5.46 | $5.31 | $5.34 | $5.34 | 2,899,920 |
| 2024-05-29 | $5.38 | $5.44 | $5.37 | $5.40 | $5.40 | 2,206,400 |
| 2024-05-28 | $5.46 | $5.46 | $5.39 | $5.39 | $5.39 | 1,961,000 |
| 2024-05-27 | $5.44 | $5.48 | $5.38 | $5.45 | $5.45 | 2,951,780 |
| 2024-05-24 | $5.50 | $5.55 | $5.44 | $5.45 | $5.45 | 2,801,270 |
| 2024-05-23 | $5.66 | $5.66 | $5.48 | $5.50 | $5.50 | 4,354,770 |
| 2024-05-22 | $5.64 | $5.67 | $5.62 | $5.65 | $5.65 | 2,335,220 |
| 2024-05-21 | $5.70 | $5.72 | $5.63 | $5.66 | $5.66 | 3,122,460 |
| 2024-05-20 | $5.65 | $5.74 | $5.63 | $5.70 | $5.70 | 4,828,280 |
| 2024-05-17 | $5.62 | $5.71 | $5.58 | $5.65 | $5.65 | 3,623,490 |
| 2024-05-16 | $5.61 | $5.65 | $5.55 | $5.61 | $5.61 | 3,601,200 |
| 2024-05-15 | $5.61 | $5.65 | $5.54 | $5.55 | $5.55 | 3,219,100 |
| 2024-05-14 | $5.51 | $5.62 | $5.50 | $5.60 | $5.60 | 3,698,310 |
| 2024-05-13 | $5.67 | $5.67 | $5.51 | $5.52 | $5.52 | 5,087,700 |
| 2024-05-10 | $5.71 | $5.81 | $5.67 | $5.68 | $5.68 | 6,675,080 |
| 2024-05-09 | $5.59 | $5.72 | $5.59 | $5.70 | $5.70 | 4,708,000 |
| 2024-05-08 | $5.70 | $5.71 | $5.60 | $5.61 | $5.61 | 4,293,000 |
| 2024-05-07 | $5.72 | $5.74 | $5.63 | $5.69 | $5.69 | 5,104,600 |
| 2024-05-06 | $5.60 | $5.72 | $5.58 | $5.72 | $5.72 | 6,967,080 |
| 2024-04-30 | $5.59 | $5.63 | $5.50 | $5.57 | $5.57 | 5,102,400 |
| 2024-04-29 | $5.43 | $5.61 | $5.42 | $5.59 | $5.59 | 6,763,650 |
| 2024-04-26 | $5.43 | $5.50 | $5.41 | $5.49 | $5.49 | 5,319,230 |
| 2024-04-25 | $5.42 | $5.47 | $5.39 | $5.44 | $5.44 | 4,070,620 |
| 2024-04-24 | $5.40 | $5.47 | $5.36 | $5.44 | $5.44 | 4,620,360 |
| 2024-04-23 | $5.40 | $5.49 | $5.39 | $5.42 | $5.42 | 4,578,610 |
| 2024-04-22 | $5.34 | $5.47 | $5.33 | $5.42 | $5.42 | 5,204,830 |
| 2024-04-19 | $5.41 | $5.47 | $5.35 | $5.37 | $5.37 | 4,205,990 |
| 2024-04-18 | $5.36 | $5.53 | $5.33 | $5.44 | $5.44 | 5,384,940 |
| 2024-04-17 | $5.23 | $5.40 | $5.23 | $5.40 | $5.40 | 6,463,010 |
| 2024-04-16 | $5.56 | $5.56 | $5.14 | $5.17 | $5.17 | 8,384,780 |
| 2024-04-15 | $5.65 | $5.72 | $5.44 | $5.55 | $5.55 | 8,071,850 |
| 2024-04-12 | $5.89 | $5.90 | $5.73 | $5.75 | $5.75 | 9,228,650 |
| 2024-04-11 | $5.88 | $6.05 | $5.83 | $5.90 | $5.90 | 7,312,380 |
| 2024-04-10 | $5.86 | $5.96 | $5.76 | $5.92 | $5.92 | 8,947,650 |
| 2024-04-09 | $5.79 | $5.92 | $5.79 | $5.88 | $5.88 | 4,535,860 |
| 2024-04-08 | $5.97 | $5.98 | $5.79 | $5.80 | $5.80 | 7,525,720 |
| 2024-04-03 | $5.93 | $6.03 | $5.89 | $6.01 | $6.01 | 9,355,000 |
| 2024-04-02 | $5.87 | $5.93 | $5.83 | $5.91 | $5.91 | 7,859,110 |
| 2024-04-01 | $5.82 | $5.90 | $5.79 | $5.90 | $5.90 | 9,051,600 |
| 2024-03-29 | $5.68 | $5.85 | $5.66 | $5.85 | $5.85 | 9,515,880 |
| 2024-03-28 | $5.61 | $5.77 | $5.60 | $5.65 | $5.65 | 8,083,180 |
| 2024-03-27 | $5.86 | $5.92 | $5.64 | $5.64 | $5.64 | 10,184,600 |
| 2024-03-26 | $5.77 | $6.10 | $5.77 | $5.91 | $5.91 | 10,283,480 |
| 2024-03-25 | $6.08 | $6.13 | $5.80 | $5.81 | $5.81 | 18,380,700 |
| 2024-03-22 | $6.03 | $6.30 | $5.90 | $6.22 | $6.22 | 22,390,440 |
| 2024-03-21 | $5.99 | $6.03 | $5.92 | $6.03 | $6.03 | 8,022,930 |
| 2024-03-20 | $5.97 | $6.01 | $5.90 | $5.97 | $5.97 | 7,008,530 |
| 2024-03-19 | $6.03 | $6.09 | $5.97 | $5.98 | $5.98 | 8,933,000 |
| 2024-03-18 | $6.13 | $6.16 | $5.94 | $6.06 | $6.06 | 14,974,750 |
| 2024-03-15 | $6.01 | $6.23 | $6.00 | $6.12 | $6.12 | 14,516,340 |
| 2024-03-14 | $5.96 | $6.13 | $5.93 | $6.04 | $6.04 | 13,917,780 |
| 2024-03-13 | $5.97 | $6.05 | $5.86 | $5.97 | $5.97 | 18,332,720 |
| 2024-03-12 | $5.88 | $6.23 | $5.75 | $5.96 | $5.96 | 26,673,370 |
| 2024-03-11 | $5.57 | $6.10 | $5.50 | $5.90 | $5.90 | 26,787,000 |
| 2024-03-08 | $5.27 | $5.80 | $5.26 | $5.56 | $5.56 | 25,720,030 |
| 2024-03-07 | $5.24 | $5.33 | $5.23 | $5.28 | $5.28 | 8,546,560 |
| 2024-03-06 | $5.20 | $5.33 | $5.17 | $5.29 | $5.29 | 9,649,420 |
| 2024-03-05 | $5.37 | $5.43 | $5.22 | $5.27 | $5.27 | 15,586,430 |
| 2024-03-04 | $5.39 | $5.45 | $5.21 | $5.28 | $5.28 | 16,818,410 |
| 2024-03-01 | $5.66 | $5.68 | $5.32 | $5.41 | $5.41 | 28,647,110 |
| 2024-02-29 | $5.05 | $5.54 | $5.02 | $5.54 | $5.54 | 25,280,160 |
| 2024-02-28 | $5.40 | $5.53 | $5.04 | $5.04 | $5.04 | 14,781,240 |
| 2024-02-27 | $5.24 | $5.38 | $5.21 | $5.37 | $5.37 | 8,422,370 |
| 2024-02-26 | $5.23 | $5.37 | $5.19 | $5.28 | $5.28 | 10,683,570 |
| 2024-02-23 | $5.17 | $5.23 | $5.13 | $5.22 | $5.22 | 9,077,650 |
| 2024-02-22 | $5.10 | $5.24 | $5.08 | $5.19 | $5.19 | 8,186,390 |
| 2024-02-21 | $4.93 | $5.27 | $4.89 | $5.16 | $5.16 | 13,770,220 |
| 2024-02-20 | $4.93 | $4.99 | $4.86 | $4.97 | $4.97 | 7,015,410 |
| 2024-02-19 | $4.95 | $5.12 | $4.90 | $4.97 | $4.97 | 12,328,620 |
| 2024-02-08 | $4.61 | $4.95 | $4.56 | $4.95 | $4.95 | 10,956,610 |
| 2024-02-07 | $4.72 | $4.77 | $4.52 | $4.56 | $4.56 | 10,340,430 |
| 2024-02-06 | $4.15 | $4.75 | $4.15 | $4.71 | $4.71 | 12,881,770 |
| 2024-02-05 | $4.95 | $4.95 | $4.50 | $4.50 | $4.50 | 13,723,850 |
| 2024-02-02 | $5.27 | $5.37 | $4.81 | $5.00 | $5.00 | 10,043,350 |
| 2024-02-01 | $5.47 | $5.50 | $5.20 | $5.28 | $5.28 | 8,765,820 |
| 2024-01-31 | $5.77 | $5.83 | $5.51 | $5.54 | $5.54 | 6,343,880 |
| 2024-01-30 | $6.07 | $6.08 | $5.75 | $5.77 | $5.77 | 8,391,770 |
| 2024-01-29 | $6.22 | $6.28 | $6.09 | $6.10 | $6.10 | 10,228,300 |
| 2024-01-26 | $6.07 | $6.27 | $6.07 | $6.27 | $6.27 | 11,790,440 |
| 2024-01-25 | $5.82 | $6.20 | $5.79 | $6.14 | $6.14 | 11,031,660 |
| 2024-01-24 | $5.59 | $5.80 | $5.56 | $5.79 | $5.79 | 7,946,760 |
| 2024-01-23 | $5.58 | $5.64 | $5.45 | $5.60 | $5.60 | 6,140,920 |
| 2024-01-22 | $5.95 | $5.97 | $5.54 | $5.59 | $5.59 | 7,771,390 |
| 2024-01-19 | $5.97 | $6.04 | $5.90 | $5.96 | $5.96 | 5,005,030 |
| 2024-01-18 | $5.98 | $6.02 | $5.76 | $6.00 | $6.00 | 10,882,560 |
| 2024-01-17 | $6.12 | $6.16 | $6.02 | $6.03 | $6.03 | 3,823,900 |
| 2024-01-16 | $6.19 | $6.19 | $6.06 | $6.14 | $6.14 | 4,741,600 |
| 2024-01-15 | $6.13 | $6.18 | $6.09 | $6.14 | $6.14 | 2,701,550 |
| 2024-01-12 | $6.14 | $6.22 | $6.12 | $6.12 | $6.12 | 3,362,000 |
| 2024-01-11 | $6.08 | $6.15 | $6.06 | $6.14 | $6.14 | 3,954,970 |
| 2024-01-10 | $5.99 | $6.16 | $5.95 | $6.09 | $6.09 | 5,260,340 |
| 2024-01-09 | $6.04 | $6.09 | $5.98 | $6.04 | $6.04 | 5,719,570 |
| 2024-01-08 | $6.12 | $6.13 | $6.02 | $6.03 | $6.03 | 3,493,520 |
| 2024-01-05 | $6.23 | $6.27 | $6.10 | $6.13 | $6.13 | 3,921,920 |
| 2024-01-04 | $6.29 | $6.29 | $6.20 | $6.24 | $6.24 | 4,487,620 |
| 2024-01-03 | $6.22 | $6.34 | $6.22 | $6.30 | $6.30 | 8,184,890 |
| 2024-01-02 | $6.25 | $6.30 | $6.19 | $6.26 | $6.26 | 4,452,290 |
| 2024-01-01 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2023-12-29 | $6.24 | $6.29 | $6.21 | $6.26 | $6.26 | 3,895,100 |
| 2023-12-28 | $6.10 | $6.28 | $6.07 | $6.26 | $6.26 | 5,571,690 |
| 2023-12-27 | $6.06 | $6.15 | $5.99 | $6.12 | $6.12 | 4,844,010 |
| 2023-12-26 | $6.20 | $6.21 | $6.02 | $6.05 | $6.05 | 4,652,030 |
| 2023-12-25 | $6.29 | $6.30 | $6.15 | $6.17 | $6.17 | 5,216,600 |
| 2023-12-22 | $6.44 | $6.44 | $6.26 | $6.29 | $6.29 | 5,624,400 |
| 2023-12-21 | $6.28 | $6.48 | $6.23 | $6.47 | $6.47 | 6,535,600 |
| 2023-12-20 | $6.42 | $6.43 | $6.31 | $6.33 | $6.33 | 5,218,420 |
| 2023-12-19 | $6.48 | $6.49 | $6.37 | $6.43 | $6.43 | 5,273,000 |
| 2023-12-18 | $6.51 | $6.53 | $6.38 | $6.41 | $6.41 | 5,436,050 |
| 2023-12-15 | $6.58 | $6.63 | $6.51 | $6.53 | $6.53 | 4,256,340 |
| 2023-12-14 | $6.54 | $6.60 | $6.51 | $6.54 | $6.54 | 5,290,980 |
| 2023-12-13 | $6.62 | $6.64 | $6.49 | $6.50 | $6.50 | 5,900,150 |
| 2023-12-12 | $6.55 | $6.63 | $6.52 | $6.63 | $6.63 | 4,677,730 |
| 2023-12-11 | $6.58 | $6.58 | $6.45 | $6.54 | $6.54 | 7,389,120 |
| 2023-12-08 | $6.70 | $6.72 | $6.58 | $6.61 | $6.61 | 6,465,500 |
| 2023-12-07 | $6.69 | $6.72 | $6.59 | $6.70 | $6.70 | 4,951,190 |
| 2023-12-06 | $6.60 | $6.71 | $6.58 | $6.68 | $6.68 | 5,545,190 |
| 2023-12-05 | $6.66 | $6.77 | $6.61 | $6.62 | $6.62 | 7,933,690 |
| 2023-12-04 | $6.69 | $6.71 | $6.64 | $6.67 | $6.67 | 4,384,910 |
| 2023-12-01 | $6.68 | $6.81 | $6.65 | $6.69 | $6.69 | 6,192,980 |
| 2023-11-30 | $6.63 | $6.72 | $6.61 | $6.70 | $6.70 | 5,191,200 |
| 2023-11-29 | $6.59 | $6.68 | $6.58 | $6.66 | $6.66 | 5,067,780 |
| 2023-11-28 | $6.57 | $6.64 | $6.53 | $6.62 | $6.62 | 5,442,280 |
| 2023-11-27 | $6.73 | $6.73 | $6.56 | $6.58 | $6.58 | 10,180,460 |
| 2023-11-24 | $6.63 | $6.79 | $6.59 | $6.77 | $6.77 | 14,700,300 |
| 2023-11-23 | $6.64 | $6.65 | $6.56 | $6.64 | $6.64 | 4,724,210 |
| 2023-11-22 | $6.57 | $6.71 | $6.54 | $6.66 | $6.66 | 9,805,360 |
| 2023-11-21 | $6.58 | $6.65 | $6.53 | $6.58 | $6.58 | 7,730,260 |
| 2023-11-20 | $6.37 | $6.74 | $6.36 | $6.56 | $6.56 | 13,350,470 |
| 2023-11-17 | $6.37 | $6.39 | $6.33 | $6.38 | $6.38 | 2,386,600 |
| 2023-11-16 | $6.41 | $6.41 | $6.35 | $6.36 | $6.36 | 2,673,360 |
| 2023-11-15 | $6.40 | $6.42 | $6.37 | $6.40 | $6.40 | 3,191,830 |
| 2023-11-14 | $6.34 | $6.39 | $6.32 | $6.37 | $6.37 | 4,206,190 |
| 2023-11-13 | $6.30 | $6.34 | $6.25 | $6.33 | $6.33 | 3,977,480 |
| 2023-11-10 | $6.33 | $6.34 | $6.26 | $6.33 | $6.33 | 3,158,230 |
| 2023-11-09 | $6.33 | $6.37 | $6.29 | $6.31 | $6.31 | 3,147,880 |
| 2023-11-08 | $6.36 | $6.39 | $6.31 | $6.34 | $6.34 | 3,062,930 |
| 2023-11-07 | $6.38 | $6.40 | $6.33 | $6.36 | $6.36 | 3,928,430 |
| 2023-11-06 | $6.34 | $6.40 | $6.30 | $6.40 | $6.40 | 4,589,640 |
| 2023-11-03 | $6.21 | $6.34 | $6.19 | $6.33 | $6.33 | 5,658,630 |
| 2023-11-02 | $6.25 | $6.31 | $6.21 | $6.21 | $6.21 | 5,026,120 |
| 2023-11-01 | $6.40 | $6.45 | $6.29 | $6.29 | $6.29 | 8,577,420 |
| 2023-10-31 | $6.26 | $6.31 | $6.22 | $6.25 | $6.25 | 3,770,030 |
| 2023-10-30 | $6.24 | $6.31 | $6.23 | $6.30 | $6.30 | 5,630,310 |
| 2023-10-27 | $6.21 | $6.29 | $6.16 | $6.28 | $6.28 | 3,939,780 |
| 2023-10-26 | $6.16 | $6.20 | $6.12 | $6.19 | $6.19 | 2,974,540 |
| 2023-10-25 | $6.04 | $6.21 | $6.04 | $6.19 | $6.19 | 6,371,890 |
| 2023-10-24 | $5.97 | $6.05 | $5.92 | $6.02 | $6.02 | 3,745,400 |
| 2023-10-23 | $6.02 | $6.08 | $5.89 | $5.92 | $5.92 | 7,938,530 |
| 2023-10-20 | $6.06 | $6.11 | $6.04 | $6.06 | $6.06 | 3,511,940 |
| 2023-10-19 | $6.13 | $6.19 | $6.06 | $6.07 | $6.07 | 5,871,700 |
| 2023-10-18 | $6.21 | $6.22 | $6.10 | $6.14 | $6.14 | 5,224,560 |
| 2023-10-17 | $6.23 | $6.26 | $6.18 | $6.23 | $6.23 | 3,062,730 |
| 2023-10-16 | $6.28 | $6.29 | $6.21 | $6.24 | $6.24 | 4,816,900 |
| 2023-10-13 | $6.46 | $6.46 | $6.27 | $6.30 | $6.30 | 8,675,000 |
| 2023-10-12 | $6.48 | $6.50 | $6.40 | $6.48 | $6.48 | 4,658,380 |
| 2023-10-11 | $6.54 | $6.54 | $6.46 | $6.46 | $6.46 | 3,822,160 |
| 2023-10-10 | $6.55 | $6.59 | $6.51 | $6.53 | $6.53 | 3,707,750 |
| 2023-10-09 | $6.56 | $6.61 | $6.50 | $6.51 | $6.51 | 5,905,020 |
| 2023-09-28 | $6.54 | $6.60 | $6.53 | $6.57 | $6.57 | 3,681,050 |
| 2023-09-27 | $6.49 | $6.56 | $6.48 | $6.54 | $6.54 | 3,938,970 |
| 2023-09-26 | $6.57 | $6.60 | $6.50 | $6.50 | $6.50 | 5,349,900 |
| 2023-09-25 | $6.62 | $6.67 | $6.56 | $6.59 | $6.59 | 4,548,910 |
| 2023-09-22 | $6.54 | $6.69 | $6.52 | $6.67 | $6.67 | 5,508,380 |
| 2023-09-21 | $6.67 | $6.73 | $6.55 | $6.57 | $6.57 | 8,818,450 |
| 2023-09-20 | $6.73 | $6.75 | $6.66 | $6.66 | $6.66 | 7,113,560 |
| 2023-09-19 | $6.80 | $6.82 | $6.71 | $6.74 | $6.74 | 6,623,280 |
| 2023-09-18 | $6.78 | $6.85 | $6.70 | $6.83 | $6.83 | 8,631,200 |
| 2023-09-15 | $6.90 | $6.94 | $6.78 | $6.82 | $6.82 | 12,363,610 |
| 2023-09-14 | $6.99 | $7.05 | $6.81 | $6.96 | $6.96 | 20,738,840 |
| 2023-09-13 | $6.71 | $7.20 | $6.70 | $6.95 | $6.95 | 35,784,820 |
| 2023-09-12 | $6.81 | $6.83 | $6.73 | $6.76 | $6.76 | 5,136,900 |
| 2023-09-11 | $6.66 | $6.86 | $6.60 | $6.85 | $6.85 | 11,816,750 |
| 2023-09-08 | $6.68 | $6.82 | $6.63 | $6.69 | $6.69 | 11,226,770 |
| 2023-09-07 | $6.83 | $6.83 | $6.70 | $6.70 | $6.70 | 5,207,110 |
| 2023-09-06 | $6.81 | $6.84 | $6.74 | $6.82 | $6.82 | 5,484,010 |
| 2023-09-05 | $6.91 | $6.91 | $6.81 | $6.83 | $6.83 | 6,094,160 |
| 2023-09-04 | $6.71 | $6.95 | $6.70 | $6.93 | $6.93 | 12,099,570 |
| 2023-09-01 | $6.62 | $6.74 | $6.62 | $6.70 | $6.70 | 9,091,660 |
| 2023-08-31 | $6.76 | $6.77 | $6.55 | $6.61 | $6.61 | 8,743,590 |
| 2023-08-30 | $6.79 | $6.83 | $6.74 | $6.79 | $6.79 | 4,681,290 |
| 2023-08-29 | $6.60 | $6.80 | $6.60 | $6.79 | $6.79 | 6,320,640 |
| 2023-08-28 | $6.83 | $6.90 | $6.63 | $6.67 | $6.67 | 8,276,440 |
| 2023-08-25 | $6.66 | $6.72 | $6.53 | $6.58 | $6.58 | 6,050,300 |
| 2023-08-24 | $6.56 | $6.75 | $6.49 | $6.69 | $6.69 | 8,288,250 |
| 2023-08-23 | $6.75 | $6.77 | $6.55 | $6.55 | $6.55 | 8,677,930 |
| 2023-08-22 | $6.72 | $6.78 | $6.62 | $6.75 | $6.75 | 8,524,660 |
| 2023-08-21 | $6.76 | $6.84 | $6.72 | $6.72 | $6.72 | 7,053,950 |
| 2023-08-18 | $6.96 | $7.01 | $6.78 | $6.79 | $6.79 | 8,358,240 |
| 2023-08-17 | $6.84 | $7.00 | $6.77 | $6.98 | $6.98 | 7,190,170 |
| 2023-08-16 | $6.88 | $6.92 | $6.84 | $6.85 | $6.85 | 3,768,910 |
| 2023-08-15 | $6.96 | $6.98 | $6.85 | $6.90 | $6.90 | 5,294,200 |
| 2023-08-14 | $6.89 | $6.97 | $6.84 | $6.95 | $6.95 | 5,997,400 |
| 2023-08-11 | $7.18 | $7.20 | $6.98 | $6.98 | $6.98 | 5,857,420 |
| 2023-08-10 | $7.12 | $7.19 | $7.10 | $7.17 | $7.17 | 5,078,800 |
| 2023-08-09 | $7.22 | $7.25 | $7.15 | $7.16 | $7.16 | 5,216,350 |
| 2023-08-08 | $7.18 | $7.30 | $7.13 | $7.22 | $7.22 | 6,435,090 |
| 2023-08-07 | $7.32 | $7.32 | $7.18 | $7.19 | $7.19 | 6,941,810 |
| 2023-08-04 | $7.41 | $7.44 | $7.31 | $7.32 | $7.32 | 6,001,610 |
| 2023-08-03 | $7.26 | $7.38 | $7.23 | $7.38 | $7.38 | 6,930,090 |
| 2023-08-02 | $7.24 | $7.34 | $7.20 | $7.26 | $7.26 | 5,836,780 |
| 2023-08-01 | $7.39 | $7.41 | $7.26 | $7.29 | $7.29 | 10,654,080 |
| 2023-07-31 | $7.30 | $7.45 | $7.30 | $7.40 | $7.40 | 14,029,360 |
| 2023-07-28 | $7.12 | $7.29 | $7.11 | $7.27 | $7.27 | 10,369,950 |
| 2023-07-27 | $7.18 | $7.22 | $7.13 | $7.15 | $7.15 | 8,445,780 |
| 2023-07-26 | $7.18 | $7.20 | $7.09 | $7.16 | $7.16 | 8,882,120 |
| 2023-07-25 | $7.09 | $7.18 | $7.09 | $7.15 | $7.15 | 10,866,290 |
| 2023-07-24 | $7.02 | $7.07 | $6.93 | $7.04 | $7.04 | 6,585,730 |
| 2023-07-21 | $6.88 | $7.04 | $6.87 | $7.02 | $7.02 | 9,940,220 |
| 2023-07-20 | $6.95 | $7.00 | $6.88 | $6.89 | $6.89 | 5,431,620 |
| 2023-07-19 | $6.91 | $6.96 | $6.87 | $6.95 | $6.95 | 4,261,300 |
| 2023-07-18 | $6.95 | $6.96 | $6.85 | $6.92 | $6.92 | 5,053,830 |
| 2023-07-17 | $6.96 | $6.96 | $6.80 | $6.94 | $6.94 | 8,114,910 |
| 2023-07-14 | $7.17 | $7.17 | $7.00 | $7.01 | $7.01 | 9,575,800 |
| 2023-07-13 | $7.01 | $7.15 | $7.00 | $7.14 | $7.14 | 10,784,430 |
| 2023-07-12 | $7.06 | $7.08 | $6.96 | $6.97 | $6.97 | 6,778,030 |
| 2023-07-11 | $7.00 | $7.08 | $6.99 | $7.05 | $7.05 | 6,147,480 |
| 2023-07-10 | $6.92 | $7.07 | $6.91 | $7.03 | $7.03 | 9,975,720 |
| 2023-07-07 | $6.89 | $6.97 | $6.88 | $6.89 | $6.89 | 4,957,500 |
| 2023-07-06 | $6.95 | $6.97 | $6.90 | $6.94 | $6.94 | 5,031,840 |
| 2023-07-05 | $7.02 | $7.02 | $6.92 | $6.94 | $6.94 | 6,855,270 |
| 2023-07-04 | $7.00 | $7.05 | $6.94 | $7.03 | $7.03 | 8,823,490 |
| 2023-07-03 | $6.88 | $7.02 | $6.85 | $7.00 | $7.00 | 12,122,370 |
| 2023-06-30 | $6.81 | $6.89 | $6.79 | $6.88 | $6.88 | 6,621,580 |
| 2023-06-29 | $6.78 | $6.84 | $6.76 | $6.82 | $6.82 | 7,670,550 |
| 2023-06-28 | $6.88 | $6.88 | $6.70 | $6.80 | $6.80 | 10,410,840 |
| 2023-06-27 | $6.80 | $6.90 | $6.74 | $6.89 | $6.89 | 12,176,570 |
| 2023-06-26 | $6.95 | $6.95 | $6.73 | $6.76 | $6.76 | 12,598,340 |
| 2023-06-21 | $7.08 | $7.13 | $6.96 | $6.98 | $6.98 | 13,626,670 |
| 2023-06-20 | $7.40 | $7.41 | $7.06 | $7.13 | $7.13 | 24,346,500 |
| 2023-06-19 | $7.63 | $7.65 | $7.38 | $7.41 | $7.41 | 18,850,600 |
| 2023-06-16 | $7.65 | $7.79 | $7.54 | $7.56 | $7.56 | 26,634,560 |
| 2023-06-15 | $8.00 | $8.00 | $7.64 | $7.66 | $7.63 | 48,567,380 |
| 2023-06-14 | $7.37 | $8.10 | $7.35 | $8.10 | $8.07 | 58,649,860 |
| 2023-06-13 | $7.20 | $7.40 | $7.17 | $7.36 | $7.33 | 9,994,060 |
| 2023-06-12 | $7.10 | $7.23 | $7.05 | $7.20 | $7.17 | 7,472,250 |
| 2023-06-09 | $6.98 | $7.10 | $6.96 | $7.10 | $7.07 | 6,338,350 |
| 2023-06-08 | $7.00 | $7.06 | $6.96 | $6.98 | $6.95 | 4,520,800 |
| 2023-06-07 | $6.88 | $7.02 | $6.86 | $7.00 | $6.97 | 4,357,320 |
| 2023-06-06 | $6.99 | $7.03 | $6.90 | $6.92 | $6.89 | 4,093,230 |
| 2023-06-05 | $7.03 | $7.05 | $6.95 | $7.00 | $6.97 | 3,425,080 |
| 2023-06-02 | $6.96 | $7.07 | $6.95 | $7.03 | $7.03 | 4,006,830 |
| 2023-06-01 | $6.78 | $7.02 | $6.75 | $6.96 | $6.96 | 7,418,990 |
| 2023-05-31 | $6.86 | $6.92 | $6.77 | $6.81 | $6.81 | 4,299,710 |
| 2023-05-30 | $6.98 | $6.98 | $6.82 | $6.90 | $6.90 | 4,743,730 |
| 2023-05-29 | $7.01 | $7.13 | $6.92 | $6.98 | $6.98 | 5,200,340 |
| 2023-05-26 | $7.00 | $7.03 | $6.86 | $7.00 | $7.00 | 5,296,600 |
| 2023-05-25 | $7.15 | $7.15 | $6.90 | $7.01 | $7.01 | 6,515,090 |
| 2023-05-24 | $7.28 | $7.28 | $7.09 | $7.12 | $7.12 | 6,714,030 |
| 2023-05-23 | $7.50 | $7.55 | $7.30 | $7.31 | $7.31 | 6,086,300 |
| 2023-05-22 | $7.31 | $7.49 | $7.25 | $7.49 | $7.49 | 9,135,690 |
| 2023-05-19 | $7.21 | $7.35 | $7.11 | $7.31 | $7.31 | 6,811,700 |
| 2023-05-18 | $7.30 | $7.36 | $7.22 | $7.26 | $7.26 | 4,689,130 |
| 2023-05-17 | $7.31 | $7.35 | $7.25 | $7.32 | $7.32 | 4,667,470 |
| 2023-05-16 | $7.38 | $7.43 | $7.30 | $7.33 | $7.33 | 4,458,140 |
| 2023-05-15 | $7.39 | $7.47 | $7.28 | $7.40 | $7.40 | 7,829,700 |
| 2023-05-12 | $7.30 | $7.57 | $7.25 | $7.46 | $7.46 | 13,113,030 |
| 2023-05-11 | $7.31 | $7.31 | $7.22 | $7.26 | $7.26 | 5,454,380 |
| 2023-05-10 | $7.36 | $7.36 | $7.25 | $7.28 | $7.28 | 6,545,190 |
| 2023-05-09 | $7.40 | $7.47 | $7.34 | $7.36 | $7.36 | 6,143,440 |
| 2023-05-08 | $7.44 | $7.50 | $7.38 | $7.41 | $7.41 | 6,253,550 |
| 2023-05-05 | $7.40 | $7.47 | $7.32 | $7.46 | $7.46 | 7,925,420 |
| 2023-05-04 | $7.23 | $7.45 | $7.17 | $7.45 | $7.45 | 12,507,330 |
| 2023-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-05-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-04-28 | $7.14 | $7.36 | $7.11 | $7.35 | $7.35 | 8,847,750 |
| 2023-04-27 | $7.09 | $7.18 | $7.07 | $7.14 | $7.14 | 4,783,240 |
| 2023-04-26 | $7.02 | $7.11 | $6.93 | $7.10 | $7.10 | 4,484,340 |
| 2023-04-25 | $7.01 | $7.09 | $6.85 | $7.02 | $7.02 | 6,078,340 |
| 2023-04-24 | $6.96 | $7.06 | $6.91 | $7.01 | $7.01 | 6,944,210 |
| 2023-04-21 | $7.15 | $7.26 | $6.95 | $6.96 | $6.96 | 9,739,410 |
| 2023-04-20 | $7.21 | $7.27 | $7.12 | $7.19 | $7.19 | 5,091,110 |
| 2023-04-19 | $7.25 | $7.28 | $7.18 | $7.25 | $7.25 | 5,407,330 |
| 2023-04-18 | $7.21 | $7.26 | $7.13 | $7.24 | $7.24 | 5,352,130 |
| 2023-04-17 | $7.18 | $7.28 | $7.18 | $7.20 | $7.20 | 7,303,300 |
| 2023-04-14 | $7.36 | $7.36 | $7.18 | $7.20 | $7.20 | 7,300,380 |
| 2023-04-13 | $7.28 | $7.38 | $7.25 | $7.31 | $7.31 | 5,249,060 |
| 2023-04-12 | $7.38 | $7.43 | $7.22 | $7.27 | $7.27 | 10,164,350 |
| 2023-04-11 | $7.57 | $7.65 | $7.34 | $7.40 | $7.40 | 8,394,880 |
| 2023-04-10 | $7.81 | $7.81 | $7.50 | $7.57 | $7.57 | 12,426,470 |
| 2023-04-07 | $7.84 | $7.92 | $7.76 | $7.79 | $7.79 | 7,419,970 |
| 2023-04-06 | $7.85 | $8.02 | $7.79 | $7.84 | $7.84 | 11,075,080 |
| 2023-04-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2023-04-04 | $7.66 | $7.97 | $7.62 | $7.90 | $7.90 | 15,987,310 |
| 2023-04-03 | $7.61 | $7.78 | $7.60 | $7.66 | $7.66 | 11,099,650 |
| 2023-03-31 | $7.51 | $7.65 | $7.44 | $7.60 | $7.60 | 8,278,970 |
| 2023-03-30 | $7.53 | $7.55 | $7.38 | $7.48 | $7.48 | 5,628,550 |
| 2023-03-29 | $7.41 | $7.55 | $7.35 | $7.52 | $7.52 | 6,989,660 |
| 2023-03-28 | $7.41 | $7.51 | $7.36 | $7.46 | $7.46 | 5,135,580 |
| 2023-03-27 | $7.48 | $7.51 | $7.33 | $7.41 | $7.41 | 5,685,610 |
| 2023-03-24 | $7.43 | $7.51 | $7.40 | $7.50 | $7.50 | 5,399,100 |
| 2023-03-23 | $7.41 | $7.48 | $7.38 | $7.43 | $7.43 | 4,958,040 |
| 2023-03-22 | $7.43 | $7.49 | $7.39 | $7.44 | $7.44 | 4,992,410 |
| 2023-03-21 | $7.21 | $7.47 | $7.17 | $7.44 | $7.44 | 7,715,620 |
| 2023-03-20 | $7.23 | $7.31 | $7.11 | $7.21 | $7.21 | 7,081,280 |
| 2023-03-17 | $7.29 | $7.34 | $7.21 | $7.23 | $7.23 | 5,837,160 |
| 2023-03-16 | $7.21 | $7.32 | $7.17 | $7.24 | $7.24 | 6,459,260 |
| 2023-03-15 | $7.32 | $7.34 | $7.22 | $7.25 | $7.25 | 6,776,740 |
| 2023-03-14 | $7.42 | $7.44 | $7.22 | $7.26 | $7.26 | 6,040,180 |
| 2023-03-13 | $7.31 | $7.43 | $7.28 | $7.41 | $7.41 | 6,482,650 |
| 2023-03-10 | $7.47 | $7.50 | $7.28 | $7.30 | $7.30 | 7,387,220 |
| 2023-03-09 | $7.56 | $7.56 | $7.35 | $7.49 | $7.49 | 6,770,630 |
| 2023-03-08 | $7.46 | $7.55 | $7.45 | $7.48 | $7.48 | 6,404,360 |
| 2023-03-07 | $7.70 | $7.70 | $7.46 | $7.46 | $7.46 | 10,882,610 |
| 2023-03-06 | $7.67 | $7.78 | $7.62 | $7.68 | $7.68 | 7,076,340 |
| 2023-03-03 | $7.80 | $7.86 | $7.63 | $7.69 | $7.69 | 10,431,130 |
| 2023-03-02 | $7.80 | $7.87 | $7.74 | $7.84 | $7.84 | 9,458,260 |
| 2023-03-01 | $7.77 | $7.81 | $7.71 | $7.78 | $7.78 | 7,635,340 |
| 2023-02-28 | $7.75 | $7.86 | $7.72 | $7.82 | $7.82 | 7,246,090 |
| 2023-02-27 | $7.84 | $7.88 | $7.69 | $7.78 | $7.78 | 6,651,790 |
| 2023-02-24 | $7.82 | $7.87 | $7.73 | $7.86 | $7.86 | 6,872,180 |
| 2023-02-23 | $7.90 | $7.94 | $7.75 | $7.82 | $7.82 | 8,317,380 |
| 2023-02-22 | $7.79 | $7.93 | $7.69 | $7.89 | $7.89 | 11,249,850 |
| 2023-02-21 | $7.84 | $7.90 | $7.73 | $7.80 | $7.80 | 9,392,230 |
| 2023-02-20 | $7.72 | $7.84 | $7.61 | $7.84 | $7.84 | 12,062,650 |
| 2023-02-17 | $7.77 | $7.98 | $7.71 | $7.73 | $7.73 | 10,344,000 |
| 2023-02-16 | $7.92 | $7.98 | $7.69 | $7.75 | $7.75 | 15,735,320 |
| 2023-02-15 | $7.91 | $8.12 | $7.89 | $7.92 | $7.92 | 19,174,160 |
| 2023-02-14 | $7.72 | $8.05 | $7.63 | $7.90 | $7.90 | 20,663,900 |
| 2023-02-13 | $7.58 | $7.79 | $7.55 | $7.72 | $7.72 | 13,523,910 |
| 2023-02-10 | $7.45 | $7.60 | $7.42 | $7.57 | $7.57 | 13,151,460 |
| 2023-02-09 | $7.36 | $7.54 | $7.33 | $7.45 | $7.45 | 11,336,410 |
| 2023-02-08 | $7.39 | $7.52 | $7.32 | $7.38 | $7.38 | 9,338,130 |
| 2023-02-07 | $7.54 | $7.55 | $7.31 | $7.39 | $7.39 | 12,999,290 |
| 2023-02-06 | $7.61 | $7.65 | $7.49 | $7.51 | $7.51 | 12,077,300 |
| 2023-02-03 | $7.61 | $7.72 | $7.48 | $7.69 | $7.69 | 18,615,310 |
| 2023-02-02 | $7.38 | $7.82 | $7.35 | $7.69 | $7.69 | 28,067,840 |
| 2023-02-01 | $7.14 | $7.52 | $7.11 | $7.39 | $7.39 | 25,994,800 |
| 2023-01-31 | $7.06 | $7.30 | $7.04 | $7.10 | $7.10 | 19,519,560 |
| 2023-01-30 | $7.01 | $7.14 | $6.95 | $7.04 | $7.04 | 14,575,780 |
| 2023-01-20 | $7.06 | $7.07 | $6.97 | $6.98 | $6.98 | 11,587,890 |
| 2023-01-19 | $7.14 | $7.14 | $6.92 | $7.03 | $7.03 | 10,919,050 |
| 2023-01-18 | $7.17 | $7.32 | $7.07 | $7.07 | $7.07 | 16,957,730 |
| 2023-01-17 | $6.93 | $7.17 | $6.89 | $7.12 | $7.12 | 27,527,970 |
| 2023-01-16 | $6.61 | $7.24 | $6.61 | $6.97 | $6.97 | 38,593,160 |
| 2023-01-13 | $6.52 | $6.66 | $6.47 | $6.60 | $6.60 | 8,620,390 |
| 2023-01-12 | $6.62 | $6.65 | $6.43 | $6.48 | $6.48 | 10,663,160 |
| 2023-01-11 | $6.84 | $6.85 | $6.58 | $6.60 | $6.60 | 11,428,040 |
| 2023-01-10 | $6.85 | $6.94 | $6.73 | $6.81 | $6.81 | 11,050,770 |
| 2023-01-09 | $6.67 | $6.86 | $6.60 | $6.80 | $6.80 | 15,495,920 |
| 2023-01-06 | $6.98 | $6.99 | $6.69 | $6.69 | $6.69 | 20,290,700 |
| 2023-01-05 | $6.91 | $7.05 | $6.83 | $6.94 | $6.94 | 26,667,930 |
| 2023-01-04 | $6.91 | $7.03 | $6.80 | $6.91 | $6.91 | 24,704,790 |
| 2023-01-03 | $7.00 | $7.21 | $6.73 | $6.89 | $6.89 | 43,405,540 |
| 2023-01-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2022-12-30 | $6.49 | $7.11 | $6.43 | $6.96 | $6.96 | 41,733,200 |
| 2022-12-29 | $6.48 | $6.57 | $6.32 | $6.46 | $6.46 | 13,378,030 |
| 2022-12-28 | $6.74 | $6.75 | $6.50 | $6.53 | $6.53 | 16,902,680 |
| 2022-12-27 | $6.58 | $6.85 | $6.51 | $6.70 | $6.70 | 24,041,590 |
| 2022-12-26 | $6.64 | $6.68 | $6.50 | $6.54 | $6.54 | 11,925,790 |
| 2022-12-23 | $6.52 | $6.72 | $6.50 | $6.62 | $6.62 | 17,160,280 |
| 2022-12-22 | $6.50 | $6.87 | $6.48 | $6.62 | $6.62 | 23,956,970 |
| 2022-12-21 | $6.40 | $6.57 | $6.38 | $6.47 | $6.47 | 12,876,600 |
| 2022-12-20 | $6.55 | $6.55 | $6.32 | $6.36 | $6.36 | 12,582,300 |
| 2022-12-19 | $6.74 | $6.77 | $6.50 | $6.56 | $6.56 | 15,592,420 |
| 2022-12-16 | $6.58 | $6.91 | $6.55 | $6.72 | $6.72 | 25,793,510 |
| 2022-12-15 | $6.67 | $6.83 | $6.56 | $6.61 | $6.61 | 22,362,890 |
| 2022-12-14 | $6.53 | $6.80 | $6.46 | $6.72 | $6.72 | 23,428,110 |
| 2022-12-13 | $6.49 | $6.56 | $6.39 | $6.53 | $6.53 | 8,308,380 |
| 2022-12-12 | $6.47 | $6.57 | $6.44 | $6.49 | $6.49 | 9,866,320 |
| 2022-12-09 | $6.44 | $6.55 | $6.31 | $6.48 | $6.48 | 14,803,130 |
| 2022-12-08 | $6.42 | $6.47 | $6.35 | $6.44 | $6.44 | 9,279,500 |
| 2022-12-07 | $6.31 | $6.43 | $6.26 | $6.39 | $6.39 | 10,022,560 |
| 2022-12-06 | $6.30 | $6.48 | $6.26 | $6.36 | $6.36 | 14,630,160 |
| 2022-12-05 | $6.34 | $6.39 | $6.28 | $6.31 | $6.31 | 8,115,010 |
| 2022-12-01 | $6.20 | $6.34 | $6.16 | $6.18 | $6.18 | 12,193,910 |
| 2022-11-30 | $6.11 | $6.17 | $6.06 | $6.11 | $6.11 | 7,082,210 |
| 2022-11-29 | $6.03 | $6.14 | $6.00 | $6.10 | $6.10 | 8,201,050 |
| 2022-11-28 | $5.92 | $5.99 | $5.78 | $5.99 | $5.99 | 7,992,520 |
| 2022-11-25 | $5.91 | $5.96 | $5.84 | $5.95 | $5.95 | 5,021,440 |
| 2022-11-24 | $5.95 | $5.97 | $5.87 | $5.91 | $5.91 | 5,564,890 |
| 2022-11-23 | $5.94 | $5.99 | $5.87 | $5.93 | $5.93 | 4,330,210 |
| 2022-11-22 | $6.03 | $6.08 | $5.92 | $5.95 | $5.95 | 4,923,070 |
| 2022-11-21 | $6.13 | $6.14 | $5.97 | $6.01 | $6.01 | 6,130,030 |
| 2022-11-18 | $6.17 | $6.20 | $6.14 | $6.14 | $6.14 | 4,955,250 |
| 2022-11-17 | $6.17 | $6.24 | $6.14 | $6.18 | $6.18 | 5,761,580 |
| 2022-11-16 | $6.12 | $6.24 | $6.09 | $6.20 | $6.20 | 7,623,140 |
| 2022-11-15 | $6.09 | $6.15 | $6.02 | $6.13 | $6.13 | 6,434,190 |
| 2022-11-14 | $6.10 | $6.14 | $6.01 | $6.04 | $6.04 | 5,488,230 |
| 2022-11-11 | $6.08 | $6.14 | $6.05 | $6.10 | $6.10 | 7,722,040 |
| 2022-11-10 | $5.97 | $6.04 | $5.94 | $6.03 | $6.03 | 5,807,520 |
| 2022-11-09 | $5.97 | $6.02 | $5.95 | $5.99 | $5.99 | 4,431,230 |
| 2022-11-08 | $6.02 | $6.05 | $5.93 | $5.97 | $5.97 | 5,481,300 |
| 2022-11-07 | $5.96 | $6.04 | $5.89 | $6.01 | $6.01 | 5,556,630 |
| 2022-11-04 | $5.90 | $6.03 | $5.87 | $5.99 | $5.99 | 9,638,600 |
| 2022-11-03 | $5.81 | $5.91 | $5.76 | $5.90 | $5.90 | 5,293,130 |
| 2022-11-02 | $5.85 | $5.95 | $5.81 | $5.87 | $5.87 | 9,526,860 |
| 2022-11-01 | $5.69 | $6.14 | $5.69 | $5.88 | $5.88 | 10,321,740 |
| 2022-10-31 | $5.65 | $5.73 | $5.53 | $5.69 | $5.69 | 7,354,350 |
| 2022-10-28 | $5.62 | $5.69 | $5.53 | $5.53 | $5.53 | 6,874,180 |
| 2022-10-27 | $5.64 | $5.68 | $5.60 | $5.65 | $5.65 | 4,208,090 |
| 2022-10-26 | $5.60 | $5.70 | $5.56 | $5.64 | $5.64 | 5,059,620 |
| 2022-10-25 | $5.50 | $5.78 | $5.45 | $5.60 | $5.60 | 6,185,160 |
| 2022-10-24 | $5.69 | $5.71 | $5.48 | $5.54 | $5.54 | 5,931,430 |
| 2022-10-21 | $5.78 | $5.78 | $5.65 | $5.68 | $5.68 | 4,697,090 |
| 2022-10-20 | $5.66 | $5.94 | $5.65 | $5.74 | $5.74 | 6,915,430 |
| 2022-10-19 | $5.79 | $5.81 | $5.70 | $5.71 | $5.71 | 4,922,500 |
| 2022-10-18 | $5.87 | $5.92 | $5.81 | $5.82 | $5.82 | 4,967,920 |
| 2022-10-17 | $5.80 | $5.88 | $5.73 | $5.87 | $5.87 | 6,135,790 |
| 2022-10-14 | $5.68 | $6.08 | $5.68 | $5.86 | $5.86 | 10,834,350 |
| 2022-10-13 | $5.62 | $5.72 | $5.56 | $5.64 | $5.64 | 4,600,930 |
| 2022-10-12 | $5.56 | $5.67 | $5.42 | $5.67 | $5.67 | 5,344,010 |
| 2022-10-11 | $5.53 | $5.59 | $5.41 | $5.59 | $5.59 | 4,555,630 |
| 2022-10-10 | $5.81 | $5.88 | $5.50 | $5.53 | $5.53 | 8,572,160 |
| 2022-09-30 | $5.93 | $5.99 | $5.80 | $5.80 | $5.80 | 5,898,300 |
| 2022-09-29 | $6.15 | $6.19 | $5.89 | $5.93 | $5.93 | 8,891,840 |
| 2022-09-28 | $6.22 | $6.31 | $6.06 | $6.09 | $6.09 | 9,239,940 |
| 2022-09-27 | $6.07 | $6.33 | $6.00 | $6.25 | $6.25 | 11,871,370 |
| 2022-09-26 | $6.00 | $6.49 | $5.98 | $6.08 | $6.08 | 8,856,650 |
| 2022-09-23 | $6.03 | $6.18 | $6.01 | $6.03 | $6.03 | 7,441,950 |
| 2022-09-22 | $6.11 | $6.16 | $6.01 | $6.02 | $6.02 | 6,652,140 |
| 2022-09-21 | $6.23 | $6.23 | $6.06 | $6.17 | $6.17 | 6,509,200 |
| 2022-09-20 | $5.98 | $6.29 | $5.97 | $6.22 | $6.22 | 12,986,520 |
| 2022-09-19 | $5.89 | $6.00 | $5.75 | $5.97 | $5.97 | 8,069,370 |
| 2022-09-16 | $6.29 | $6.32 | $5.84 | $5.90 | $5.90 | 17,863,970 |
| 2022-09-15 | $6.34 | $6.48 | $6.25 | $6.32 | $6.32 | 8,100,990 |
| 2022-09-14 | $6.31 | $6.39 | $6.28 | $6.34 | $6.34 | 5,190,600 |
| 2022-09-13 | $6.37 | $6.48 | $6.36 | $6.43 | $6.43 | 7,196,110 |
| 2022-09-12 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2022-09-09 | $6.32 | $6.39 | $6.29 | $6.35 | $6.35 | 4,868,790 |
| 2022-09-08 | $6.35 | $6.42 | $6.30 | $6.31 | $6.31 | 5,911,590 |
| 2022-09-07 | $6.41 | $6.42 | $6.35 | $6.39 | $6.39 | 5,873,980 |
| 2022-09-06 | $6.35 | $6.45 | $6.33 | $6.44 | $6.44 | 6,777,420 |
| 2022-09-05 | $6.34 | $6.42 | $6.28 | $6.34 | $6.34 | 6,881,740 |
| 2022-09-02 | $6.44 | $6.48 | $6.32 | $6.39 | $6.39 | 8,098,090 |
| 2022-09-01 | $6.57 | $6.63 | $6.41 | $6.43 | $6.43 | 10,425,760 |
| 2022-08-31 | $6.71 | $6.73 | $6.55 | $6.60 | $6.60 | 11,977,590 |
| 2022-08-30 | $6.79 | $6.84 | $6.62 | $6.70 | $6.70 | 8,504,490 |
| 2022-08-29 | $6.54 | $6.83 | $6.47 | $6.75 | $6.75 | 12,625,830 |
| 2022-08-26 | $6.69 | $6.78 | $6.62 | $6.65 | $6.65 | 11,519,360 |
| 2022-08-25 | $6.65 | $6.75 | $6.55 | $6.67 | $6.67 | 12,866,190 |
| 2022-08-24 | $6.55 | $6.81 | $6.53 | $6.63 | $6.63 | 20,217,410 |
| 2022-08-23 | $6.51 | $6.60 | $6.47 | $6.53 | $6.53 | 6,014,630 |
| 2022-08-22 | $6.32 | $6.52 | $6.32 | $6.52 | $6.52 | 5,977,400 |
| 2022-08-19 | $6.43 | $6.53 | $6.41 | $6.43 | $6.43 | 5,813,800 |
| 2022-08-18 | $6.52 | $6.54 | $6.43 | $6.44 | $6.44 | 6,753,040 |
| 2022-08-17 | $6.50 | $6.55 | $6.48 | $6.55 | $6.55 | 6,281,340 |
| 2022-08-16 | $6.51 | $6.54 | $6.46 | $6.52 | $6.52 | 6,642,760 |
| 2022-08-15 | $6.49 | $6.53 | $6.45 | $6.50 | $6.50 | 4,785,230 |
| 2022-08-12 | $6.50 | $6.53 | $6.44 | $6.52 | $6.52 | 6,755,520 |
| 2022-08-11 | $6.40 | $6.53 | $6.39 | $6.50 | $6.50 | 9,135,790 |
| 2022-08-10 | $6.40 | $6.43 | $6.36 | $6.38 | $6.38 | 5,581,410 |
| 2022-08-09 | $6.39 | $6.43 | $6.34 | $6.41 | $6.41 | 5,607,300 |
| 2022-08-08 | $6.32 | $6.40 | $6.27 | $6.40 | $6.40 | 5,552,220 |
| 2022-08-05 | $6.26 | $6.37 | $6.26 | $6.37 | $6.37 | 6,807,790 |
| 2022-08-04 | $6.23 | $6.32 | $6.12 | $6.31 | $6.31 | 9,547,500 |
| 2022-08-03 | $6.23 | $6.40 | $6.18 | $6.23 | $6.23 | 11,168,030 |
| 2022-08-02 | $6.55 | $6.56 | $6.15 | $6.25 | $6.25 | 24,791,180 |
| 2022-08-01 | $6.69 | $6.80 | $6.60 | $6.69 | $6.69 | 17,546,590 |
| 2022-07-29 | $6.85 | $6.98 | $6.65 | $6.69 | $6.69 | 34,129,560 |
| 2022-07-28 | $6.59 | $7.19 | $6.52 | $6.97 | $6.97 | 50,469,290 |
| 2022-07-27 | $6.56 | $6.62 | $6.50 | $6.54 | $6.54 | 8,554,920 |
| 2022-07-26 | $6.54 | $6.70 | $6.53 | $6.61 | $6.61 | 11,123,100 |
| 2022-07-25 | $6.58 | $6.68 | $6.46 | $6.53 | $6.53 | 7,568,800 |
| 2022-07-22 | $6.68 | $6.75 | $6.50 | $6.58 | $6.58 | 11,666,040 |
| 2022-07-21 | $6.61 | $6.92 | $6.59 | $6.71 | $6.71 | 17,218,030 |
| 2022-07-20 | $6.52 | $6.65 | $6.50 | $6.59 | $6.59 | 8,910,130 |
| 2022-07-19 | $6.43 | $6.54 | $6.38 | $6.53 | $6.53 | 7,038,020 |
| 2022-07-18 | $6.32 | $6.43 | $6.29 | $6.43 | $6.43 | 9,660,050 |
| 2022-07-15 | $6.50 | $6.56 | $6.22 | $6.31 | $6.31 | 19,052,680 |
| 2022-07-14 | $6.78 | $6.82 | $6.71 | $6.72 | $6.69 | 8,610,550 |
| 2022-07-13 | $6.68 | $6.84 | $6.68 | $6.78 | $6.75 | 8,112,150 |
| 2022-07-12 | $6.93 | $6.97 | $6.69 | $6.69 | $6.66 | 12,029,870 |
| 2022-07-11 | $7.06 | $7.06 | $6.85 | $6.91 | $6.88 | 10,054,250 |
| 2022-07-08 | $6.96 | $7.08 | $6.92 | $7.06 | $7.03 | 12,356,100 |
| 2022-07-07 | $6.86 | $6.98 | $6.82 | $6.96 | $6.93 | 12,991,840 |
| 2022-07-06 | $7.20 | $7.23 | $6.82 | $6.89 | $6.86 | 26,358,340 |
| 2022-07-05 | $7.40 | $7.42 | $7.18 | $7.26 | $7.23 | 20,720,510 |
| 2022-07-04 | $7.27 | $7.42 | $7.22 | $7.42 | $7.38 | 21,356,010 |
| 2022-07-01 | $7.42 | $7.49 | $7.22 | $7.37 | $7.34 | 32,217,210 |
| 2022-06-30 | $7.19 | $7.91 | $7.19 | $7.53 | $7.49 | 56,006,630 |
| 2022-06-29 | $7.21 | $7.39 | $7.12 | $7.19 | $7.16 | 26,133,410 |
| 2022-06-28 | $7.31 | $7.38 | $7.18 | $7.25 | $7.22 | 22,642,870 |
| 2022-06-27 | $7.28 | $7.51 | $7.23 | $7.31 | $7.28 | 27,856,600 |
| 2022-06-24 | $7.21 | $7.49 | $7.15 | $7.34 | $7.31 | 33,577,960 |
| 2022-06-23 | $7.14 | $7.22 | $7.11 | $7.21 | $7.18 | 23,670,060 |
| 2022-06-22 | $7.43 | $7.45 | $7.15 | $7.18 | $7.15 | 25,956,820 |
| 2022-06-21 | $7.60 | $7.66 | $7.31 | $7.43 | $7.39 | 36,446,050 |
| 2022-06-20 | $7.66 | $7.75 | $7.45 | $7.72 | $7.68 | 56,128,630 |
| 2022-06-17 | $7.28 | $7.84 | $7.21 | $7.70 | $7.66 | 75,868,620 |
| 2022-06-16 | $7.56 | $7.75 | $7.28 | $7.36 | $7.33 | 69,516,110 |
| 2022-06-15 | $7.44 | $8.18 | $7.41 | $7.82 | $7.78 | 121,166,550 |
| 2022-06-14 | $6.69 | $7.44 | $6.69 | $7.44 | $7.40 | 53,482,880 |
| 2022-06-13 | $6.73 | $6.78 | $6.63 | $6.76 | $6.73 | 12,717,360 |
| 2022-06-10 | $6.64 | $6.88 | $6.55 | $6.71 | $6.68 | 16,560,610 |
| 2022-06-09 | $6.67 | $6.69 | $6.50 | $6.53 | $6.50 | 10,732,410 |
| 2022-06-08 | $6.71 | $6.75 | $6.48 | $6.70 | $6.67 | 15,119,690 |
| 2022-06-07 | $6.80 | $6.85 | $6.68 | $6.74 | $6.71 | 12,887,880 |
| 2022-06-06 | $6.81 | $6.88 | $6.69 | $6.80 | $6.77 | 16,433,120 |
| 2022-06-02 | $7.02 | $7.11 | $6.83 | $6.91 | $6.88 | 15,798,770 |
| 2022-06-01 | $6.98 | $7.30 | $6.94 | $7.06 | $7.03 | 25,501,380 |
| 2022-05-31 | $6.86 | $7.11 | $6.84 | $7.02 | $6.99 | 26,613,210 |
| 2022-05-30 | $6.78 | $7.05 | $6.78 | $6.98 | $6.95 | 30,329,750 |
| 2022-05-27 | $6.82 | $7.00 | $6.65 | $6.74 | $6.74 | 19,275,180 |
| 2022-05-26 | $6.78 | $6.95 | $6.69 | $6.79 | $6.79 | 22,451,210 |
| 2022-05-25 | $6.62 | $7.08 | $6.60 | $6.86 | $6.86 | 33,070,780 |
| 2022-05-24 | $6.95 | $6.98 | $6.59 | $6.59 | $6.59 | 29,786,930 |
| 2022-05-23 | $7.10 | $7.20 | $6.91 | $6.94 | $6.94 | 47,649,250 |
| 2022-05-20 | $6.42 | $7.14 | $6.42 | $7.14 | $7.14 | 29,788,630 |
| 2022-05-19 | $6.48 | $6.52 | $6.35 | $6.49 | $6.49 | 9,768,760 |
| 2022-05-18 | $6.67 | $6.75 | $6.55 | $6.59 | $6.59 | 7,556,220 |
| 2022-05-17 | $6.64 | $6.73 | $6.53 | $6.63 | $6.63 | 8,928,020 |
| 2022-05-16 | $6.72 | $6.78 | $6.62 | $6.72 | $6.72 | 11,969,930 |
| 2022-05-13 | $6.70 | $6.84 | $6.61 | $6.72 | $6.72 | 11,246,060 |
| 2022-05-12 | $6.50 | $6.83 | $6.44 | $6.70 | $6.70 | 16,493,970 |
| 2022-05-11 | $6.55 | $6.90 | $6.48 | $6.51 | $6.51 | 24,847,800 |
| 2022-05-10 | $6.24 | $6.49 | $6.22 | $6.49 | $6.49 | 14,732,800 |
| 2022-05-09 | $6.02 | $6.33 | $6.01 | $6.31 | $6.31 | 13,582,950 |
| 2022-05-06 | $6.02 | $6.26 | $5.91 | $6.08 | $6.08 | 17,851,380 |
| 2022-05-05 | $5.75 | $6.24 | $5.70 | $6.13 | $6.13 | 19,863,890 |
| 2022-05-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-05-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-04-29 | $5.44 | $5.88 | $5.43 | $5.76 | $5.76 | 23,688,430 |
| 2022-04-28 | $5.36 | $5.70 | $5.24 | $5.37 | $5.37 | 13,864,040 |
| 2022-04-27 | $5.35 | $5.46 | $5.06 | $5.39 | $5.39 | 20,398,300 |
| 2022-04-26 | $5.68 | $5.97 | $5.39 | $5.45 | $5.45 | 25,006,490 |
| 2022-04-25 | $6.22 | $6.31 | $5.81 | $5.81 | $5.81 | 23,817,120 |
| 2022-04-22 | $6.71 | $6.75 | $6.28 | $6.46 | $6.46 | 35,548,970 |
| 2022-04-21 | $6.65 | $7.16 | $6.62 | $6.96 | $6.96 | 44,141,050 |
| 2022-04-20 | $6.52 | $6.96 | $6.44 | $6.75 | $6.75 | 27,881,250 |
| 2022-04-19 | $6.43 | $6.53 | $6.42 | $6.46 | $6.46 | 9,740,990 |
| 2022-04-18 | $6.29 | $6.50 | $6.16 | $6.49 | $6.49 | 14,284,960 |
| 2022-04-15 | $6.38 | $6.48 | $6.22 | $6.29 | $6.29 | 10,042,440 |
| 2022-04-14 | $6.22 | $6.51 | $6.19 | $6.43 | $6.43 | 14,634,420 |
| 2022-04-13 | $6.18 | $6.32 | $6.12 | $6.23 | $6.23 | 7,902,590 |
| 2022-04-12 | $5.94 | $6.24 | $5.91 | $6.21 | $6.21 | 6,640,990 |
| 2022-04-11 | $6.18 | $6.21 | $5.92 | $5.96 | $5.96 | 6,957,270 |
| 2022-04-08 | $6.30 | $6.37 | $6.19 | $6.19 | $6.19 | 7,229,920 |
| 2022-04-07 | $6.36 | $6.49 | $6.25 | $6.30 | $6.30 | 9,343,010 |
| 2022-04-06 | $6.16 | $6.45 | $6.11 | $6.36 | $6.36 | 11,410,470 |
| 2022-04-05 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-04-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2022-04-01 | $6.17 | $6.60 | $6.17 | $6.33 | $6.33 | 16,675,590 |
| 2022-03-31 | $6.37 | $6.44 | $6.22 | $6.25 | $6.25 | 16,530,140 |
| 2022-03-30 | $5.92 | $5.99 | $5.88 | $5.98 | $5.98 | 3,996,730 |
| 2022-03-29 | $6.00 | $6.04 | $5.86 | $5.88 | $5.88 | 3,580,830 |
| 2022-03-28 | $6.00 | $6.02 | $5.84 | $6.00 | $6.00 | 3,967,340 |
| 2022-03-25 | $6.02 | $6.13 | $6.01 | $6.03 | $6.03 | 3,783,280 |
| 2022-03-24 | $6.09 | $6.10 | $6.00 | $6.02 | $6.02 | 3,556,260 |
| 2022-03-23 | $6.13 | $6.18 | $6.08 | $6.14 | $6.14 | 3,744,650 |
| 2022-03-22 | $6.13 | $6.17 | $6.06 | $6.11 | $6.11 | 3,355,580 |
| 2022-03-21 | $6.13 | $6.18 | $6.07 | $6.14 | $6.14 | 3,833,480 |
| 2022-03-18 | $6.09 | $6.15 | $6.00 | $6.13 | $6.13 | 4,778,860 |
| 2022-03-17 | $5.85 | $6.18 | $5.82 | $6.04 | $6.04 | 8,383,780 |
| 2022-03-16 | $5.88 | $5.93 | $5.52 | $5.83 | $5.83 | 8,337,290 |
| 2022-03-15 | $6.29 | $6.30 | $5.79 | $5.81 | $5.81 | 9,521,500 |
| 2022-03-14 | $6.43 | $6.49 | $6.27 | $6.28 | $6.28 | 5,284,860 |
| 2022-03-11 | $6.34 | $6.57 | $6.31 | $6.52 | $6.52 | 6,344,170 |
| 2022-03-10 | $6.25 | $6.53 | $6.24 | $6.46 | $6.46 | 9,024,930 |
| 2022-03-09 | $6.29 | $6.40 | $5.89 | $6.15 | $6.15 | 8,122,550 |
| 2022-03-08 | $6.45 | $6.58 | $6.27 | $6.29 | $6.29 | 5,575,970 |
| 2022-03-07 | $6.60 | $6.61 | $6.40 | $6.45 | $6.45 | 5,130,170 |
| 2022-03-04 | $6.68 | $6.72 | $6.62 | $6.63 | $6.63 | 4,420,110 |
| 2022-03-03 | $6.66 | $6.73 | $6.64 | $6.67 | $6.67 | 4,590,530 |
| 2022-03-02 | $6.62 | $6.68 | $6.56 | $6.66 | $6.66 | 4,461,180 |
| 2022-03-01 | $6.52 | $6.70 | $6.48 | $6.63 | $6.63 | 7,574,840 |
| 2022-02-28 | $6.53 | $6.53 | $6.37 | $6.48 | $6.48 | 3,602,730 |
| 2022-02-25 | $6.47 | $6.57 | $6.47 | $6.51 | $6.51 | 4,770,000 |
| 2022-02-24 | $6.62 | $6.66 | $6.40 | $6.45 | $6.45 | 7,737,440 |
| 2022-02-23 | $6.67 | $6.72 | $6.58 | $6.69 | $6.69 | 6,928,060 |
| 2022-02-22 | $6.70 | $6.78 | $6.64 | $6.70 | $6.70 | 7,732,650 |
| 2022-02-21 | $6.52 | $7.00 | $6.51 | $6.79 | $6.79 | 13,783,450 |
| 2022-02-18 | $6.46 | $6.55 | $6.41 | $6.54 | $6.54 | 4,614,580 |
| 2022-02-17 | $6.51 | $6.61 | $6.49 | $6.50 | $6.50 | 6,283,660 |
| 2022-02-16 | $6.44 | $6.52 | $6.39 | $6.49 | $6.49 | 5,829,660 |
| 2022-02-15 | $6.37 | $6.48 | $6.35 | $6.39 | $6.39 | 3,262,330 |
| 2022-02-14 | $6.32 | $6.40 | $6.26 | $6.39 | $6.39 | 3,634,460 |
| 2022-02-11 | $6.43 | $6.48 | $6.33 | $6.37 | $6.37 | 4,384,260 |
| 2022-02-10 | $6.40 | $6.47 | $6.38 | $6.45 | $6.45 | 4,089,950 |
| 2022-02-09 | $6.32 | $6.45 | $6.30 | $6.43 | $6.43 | 4,425,530 |
| 2022-02-08 | $6.27 | $6.35 | $6.21 | $6.35 | $6.35 | 3,959,000 |
| 2022-02-07 | $6.22 | $6.35 | $6.20 | $6.27 | $6.27 | 4,189,030 |
| 2022-02-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-02-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-02-02 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-02-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-01-28 | $6.05 | $6.28 | $6.05 | $6.20 | $6.20 | 5,562,300 |
| 2022-01-27 | $6.36 | $6.40 | $6.10 | $6.10 | $6.10 | 5,435,600 |
| 2022-01-26 | $6.31 | $6.40 | $6.28 | $6.36 | $6.36 | 4,085,940 |
| 2022-01-25 | $6.72 | $6.79 | $6.30 | $6.31 | $6.31 | 8,232,500 |
| 2022-01-24 | $6.69 | $6.75 | $6.62 | $6.67 | $6.67 | 4,576,350 |
| 2022-01-21 | $6.75 | $6.83 | $6.70 | $6.71 | $6.71 | 5,573,840 |
| 2022-01-20 | $6.95 | $6.95 | $6.75 | $6.75 | $6.75 | 5,669,940 |
| 2022-01-19 | $6.90 | $6.90 | $6.80 | $6.84 | $6.84 | 6,996,590 |
| 2022-01-18 | $6.89 | $7.02 | $6.88 | $6.96 | $6.96 | 8,459,230 |
| 2022-01-17 | $6.84 | $6.92 | $6.81 | $6.91 | $6.91 | 7,117,530 |
| 2022-01-14 | $7.04 | $7.06 | $6.90 | $6.90 | $6.90 | 8,317,700 |
| 2022-01-13 | $7.10 | $7.11 | $7.02 | $7.03 | $7.03 | 7,207,190 |
| 2022-01-12 | $7.02 | $7.09 | $7.02 | $7.09 | $7.09 | 4,759,770 |
| 2022-01-11 | $7.03 | $7.11 | $7.00 | $7.02 | $7.02 | 6,231,720 |
| 2022-01-10 | $7.01 | $7.05 | $6.90 | $7.04 | $7.04 | 8,039,720 |
| 2022-01-07 | $7.24 | $7.25 | $7.02 | $7.02 | $7.02 | 15,122,120 |
| 2022-01-06 | $7.19 | $7.29 | $7.16 | $7.23 | $7.23 | 8,727,580 |
| 2022-01-05 | $7.29 | $7.34 | $7.18 | $7.24 | $7.24 | 12,426,660 |
| 2022-01-04 | $7.19 | $7.33 | $7.15 | $7.28 | $7.28 | 12,582,470 |
| 2022-01-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2021-12-31 | $7.20 | $7.23 | $7.11 | $7.20 | $7.20 | 9,361,760 |
| 2021-12-30 | $7.30 | $7.30 | $7.18 | $7.20 | $7.20 | 12,158,060 |
| 2021-12-29 | $7.42 | $7.52 | $7.21 | $7.22 | $7.22 | 17,980,320 |
| 2021-12-28 | $7.15 | $7.60 | $7.13 | $7.43 | $7.43 | 23,440,310 |
| 2021-12-27 | $7.24 | $7.30 | $7.08 | $7.15 | $7.15 | 17,675,470 |
| 2021-12-24 | $7.40 | $7.71 | $7.33 | $7.36 | $7.36 | 30,343,390 |
| 2021-12-23 | $7.32 | $7.37 | $7.15 | $7.33 | $7.33 | 20,799,280 |
| 2021-12-22 | $7.28 | $7.33 | $7.21 | $7.30 | $7.30 | 11,345,630 |
| 2021-12-21 | $7.20 | $7.29 | $7.16 | $7.28 | $7.28 | 11,337,640 |
| 2021-12-20 | $7.33 | $7.39 | $7.20 | $7.22 | $7.22 | 15,477,430 |
| 2021-12-17 | $7.26 | $7.33 | $7.22 | $7.28 | $7.28 | 12,523,430 |
| 2021-12-16 | $7.41 | $7.47 | $7.27 | $7.30 | $7.30 | 15,662,610 |
| 2021-12-15 | $7.49 | $7.50 | $7.29 | $7.42 | $7.42 | 19,142,000 |
| 2021-12-14 | $7.51 | $7.62 | $7.39 | $7.47 | $7.47 | 24,179,560 |
| 2021-12-13 | $7.68 | $7.74 | $7.53 | $7.60 | $7.60 | 36,879,750 |
| 2021-12-10 | $7.45 | $7.85 | $7.42 | $7.72 | $7.72 | 42,439,950 |
| 2021-12-09 | $7.40 | $7.73 | $7.36 | $7.51 | $7.51 | 40,065,070 |
| 2021-12-08 | $7.18 | $7.60 | $7.10 | $7.48 | $7.48 | 43,116,510 |
| 2021-12-07 | $7.00 | $7.27 | $6.94 | $7.20 | $7.20 | 29,664,970 |
| 2021-12-06 | $7.03 | $7.04 | $6.92 | $6.93 | $6.93 | 8,236,370 |
| 2021-12-03 | $7.03 | $7.03 | $7.03 | $7.03 | $7.03 | 14,039,710 |
| 2021-12-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 9,236,740 |
| 2021-12-01 | $6.84 | $6.88 | $6.83 | $6.88 | $6.88 | 6,208,990 |
| 2021-11-30 | $6.85 | $6.87 | $6.81 | $6.83 | $6.83 | 5,644,000 |
| 2021-11-29 | $6.86 | $6.87 | $6.78 | $6.85 | $6.85 | 5,487,220 |
| 2021-11-26 | $7.00 | $7.00 | $6.85 | $6.90 | $6.90 | 7,751,860 |
| 2021-11-25 | $7.04 | $7.14 | $6.98 | $7.00 | $7.00 | 9,868,910 |
| 2021-11-24 | $6.90 | $7.10 | $6.89 | $7.03 | $7.03 | 14,874,670 |
| 2021-11-23 | $6.85 | $6.93 | $6.80 | $6.90 | $6.90 | 8,463,130 |
| 2021-11-22 | $6.80 | $6.94 | $6.78 | $6.85 | $6.85 | 7,464,980 |
| 2021-11-19 | $6.76 | $6.88 | $6.76 | $6.82 | $6.82 | 5,494,060 |
| 2021-11-18 | $6.82 | $6.88 | $6.78 | $6.78 | $6.78 | 6,419,740 |
| 2021-11-17 | $6.85 | $6.89 | $6.75 | $6.82 | $6.82 | 8,507,250 |
| 2021-11-16 | $6.75 | $7.00 | $6.73 | $6.90 | $6.90 | 16,423,590 |
| 2021-11-15 | $6.72 | $6.78 | $6.70 | $6.76 | $6.76 | 5,213,080 |
| 2021-11-12 | $6.80 | $6.82 | $6.72 | $6.74 | $6.74 | 4,846,470 |
| 2021-11-11 | $6.76 | $6.81 | $6.71 | $6.79 | $6.79 | 5,400,160 |
| 2021-11-10 | $6.78 | $6.82 | $6.69 | $6.76 | $6.76 | 6,411,910 |
| 2021-11-09 | $6.75 | $6.81 | $6.70 | $6.79 | $6.79 | 4,426,260 |
| 2021-11-08 | $6.84 | $6.85 | $6.70 | $6.75 | $6.75 | 5,259,320 |
| 2021-11-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 7,733,560 |
| 2021-11-04 | $6.66 | $6.86 | $6.66 | $6.83 | $6.83 | 9,307,520 |
| 2021-11-03 | $6.70 | $6.72 | $6.61 | $6.68 | $6.68 | 5,526,600 |
| 2021-11-02 | $6.87 | $6.92 | $6.64 | $6.66 | $6.66 | 10,792,070 |
| 2021-11-01 | $6.81 | $7.00 | $6.57 | $6.91 | $6.91 | 10,306,060 |
| 2021-10-29 | $6.84 | $6.95 | $6.82 | $6.89 | $6.89 | 6,719,280 |
| 2021-10-28 | $6.89 | $7.03 | $6.81 | $6.83 | $6.83 | 7,780,870 |
| 2021-10-27 | $7.08 | $7.08 | $6.85 | $6.90 | $6.90 | 10,465,400 |
| 2021-10-26 | $7.08 | $7.15 | $7.05 | $7.11 | $7.11 | 7,205,980 |
| 2021-10-25 | $7.13 | $7.13 | $7.02 | $7.08 | $7.08 | 8,165,180 |
| 2021-10-22 | $7.16 | $7.20 | $7.12 | $7.15 | $7.15 | 8,124,000 |
| 2021-10-21 | $7.18 | $7.20 | $7.10 | $7.14 | $7.14 | 7,404,220 |
| 2021-10-20 | $7.17 | $7.22 | $7.08 | $7.16 | $7.16 | 12,087,610 |
| 2021-10-19 | $7.18 | $7.29 | $7.13 | $7.19 | $7.19 | 11,584,010 |
| 2021-10-18 | $7.40 | $7.47 | $7.06 | $7.18 | $7.18 | 23,460,740 |
| 2021-10-15 | $7.72 | $7.75 | $7.44 | $7.49 | $7.49 | 21,130,460 |
| 2021-10-14 | $7.65 | $7.85 | $7.60 | $7.78 | $7.78 | 26,217,790 |
| 2021-10-13 | $7.48 | $7.80 | $7.43 | $7.73 | $7.73 | 32,495,020 |
| 2021-10-12 | $7.58 | $7.68 | $7.38 | $7.50 | $7.50 | 16,767,960 |
| 2021-10-11 | $7.42 | $7.80 | $7.40 | $7.57 | $7.57 | 24,902,370 |
| 2021-10-08 | $7.28 | $7.53 | $7.22 | $7.50 | $7.50 | 19,885,050 |
| 2021-10-07 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2021-10-06 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2021-09-30 | $7.33 | $7.42 | $7.21 | $7.27 | $7.27 | 15,814,630 |
| 2021-09-29 | $7.41 | $7.65 | $7.31 | $7.36 | $7.36 | 21,058,650 |
| 2021-09-28 | $7.76 | $7.77 | $7.30 | $7.51 | $7.51 | 29,184,240 |
| 2021-09-27 | $7.40 | $8.08 | $7.38 | $7.93 | $7.93 | 56,388,590 |
| 2021-09-24 | $7.30 | $7.55 | $7.26 | $7.40 | $7.40 | 20,889,820 |
| 2021-09-23 | $7.42 | $7.42 | $7.28 | $7.31 | $7.31 | 11,148,020 |
| 2021-09-22 | $7.43 | $7.50 | $7.21 | $7.30 | $7.30 | 16,572,830 |
| 2021-09-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2021-09-20 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2021-09-17 | $7.30 | $7.60 | $7.13 | $7.52 | $7.52 | 32,355,990 |
| 2021-09-16 | $7.27 | $7.54 | $7.21 | $7.37 | $7.37 | 21,923,660 |
| 2021-09-15 | $7.40 | $7.40 | $7.20 | $7.24 | $7.24 | 13,646,550 |
| 2021-09-14 | $7.43 | $7.63 | $7.38 | $7.42 | $7.42 | 18,431,650 |
| 2021-09-13 | $7.55 | $7.58 | $7.39 | $7.43 | $7.43 | 13,193,330 |
| 2021-09-10 | $7.46 | $7.65 | $7.42 | $7.54 | $7.54 | 18,975,260 |
| 2021-09-09 | $7.47 | $7.62 | $7.36 | $7.49 | $7.49 | 20,842,620 |
| 2021-09-08 | $7.43 | $7.51 | $7.35 | $7.47 | $7.47 | 17,828,940 |
| 2021-09-07 | $7.42 | $7.54 | $7.35 | $7.45 | $7.45 | 16,579,780 |
| 2021-09-06 | $7.36 | $7.77 | $7.25 | $7.50 | $7.50 | 28,491,550 |
| 2021-09-03 | $7.00 | $7.50 | $6.95 | $7.37 | $7.37 | 27,519,220 |
| 2021-09-02 | $6.99 | $7.07 | $6.92 | $7.02 | $7.02 | 11,052,710 |
| 2021-09-01 | $6.88 | $7.10 | $6.75 | $7.02 | $7.02 | 17,222,740 |
| 2021-08-31 | $7.02 | $7.05 | $6.84 | $6.88 | $6.88 | 12,674,730 |
| 2021-08-30 | $7.06 | $7.14 | $6.78 | $7.02 | $7.02 | 21,546,180 |
| 2021-08-27 | $7.29 | $7.36 | $7.25 | $7.26 | $7.26 | 11,135,000 |
| 2021-08-26 | $7.46 | $7.47 | $7.30 | $7.30 | $7.30 | 16,202,100 |
| 2021-08-25 | $7.42 | $7.63 | $7.39 | $7.52 | $7.52 | 17,856,510 |
| 2021-08-24 | $7.35 | $7.47 | $7.29 | $7.42 | $7.42 | 14,719,940 |
| 2021-08-23 | $7.29 | $7.46 | $7.23 | $7.36 | $7.36 | 15,708,440 |
| 2021-08-20 | $7.60 | $7.60 | $7.20 | $7.34 | $7.34 | 19,515,480 |
| 2021-08-19 | $7.62 | $7.77 | $7.61 | $7.66 | $7.66 | 9,679,120 |
| 2021-08-18 | $7.62 | $7.71 | $7.56 | $7.66 | $7.66 | 12,138,270 |
| 2021-08-17 | $7.95 | $7.95 | $7.61 | $7.62 | $7.62 | 20,424,620 |
| 2021-08-16 | $7.87 | $8.05 | $7.85 | $7.97 | $7.97 | 17,912,690 |
| 2021-08-13 | $7.90 | $8.04 | $7.83 | $7.93 | $7.93 | 17,334,030 |
| 2021-08-12 | $7.96 | $8.14 | $7.87 | $7.93 | $7.93 | 19,764,790 |
| 2021-08-11 | $7.95 | $8.11 | $7.86 | $7.98 | $7.98 | 25,613,600 |
| 2021-08-10 | $7.75 | $8.17 | $7.69 | $8.10 | $8.10 | 39,449,220 |
| 2021-08-09 | $7.56 | $7.82 | $7.53 | $7.70 | $7.70 | 17,651,620 |
| 2021-08-06 | $7.62 | $7.71 | $7.50 | $7.55 | $7.55 | 16,852,140 |
| 2021-08-05 | $7.60 | $7.89 | $7.55 | $7.63 | $7.63 | 20,247,040 |
| 2021-08-04 | $7.89 | $7.97 | $7.76 | $7.83 | $7.83 | 16,260,780 |
| 2021-08-03 | $7.92 | $8.06 | $7.84 | $7.88 | $7.88 | 20,947,010 |
| 2021-08-02 | $7.55 | $8.06 | $7.44 | $8.02 | $8.02 | 30,694,600 |
| 2021-07-30 | $7.85 | $7.90 | $7.55 | $7.66 | $7.66 | 23,537,760 |
| 2021-07-29 | $8.07 | $8.15 | $7.81 | $7.91 | $7.91 | 27,197,130 |
| 2021-07-28 | $7.92 | $8.10 | $7.45 | $8.04 | $8.04 | 33,493,450 |
| 2021-07-27 | $8.32 | $8.55 | $7.97 | $7.99 | $7.99 | 30,881,630 |
| 2021-07-26 | $8.77 | $8.77 | $8.19 | $8.41 | $8.41 | 34,814,240 |
| 2021-07-23 | $8.92 | $9.11 | $8.82 | $8.88 | $8.88 | 35,187,930 |
| 2021-07-22 | $9.54 | $9.66 | $9.10 | $9.10 | $9.10 | 55,116,080 |
| 2021-07-21 | $9.72 | $9.95 | $9.38 | $9.64 | $9.64 | 93,590,720 |
| 2021-07-20 | $8.78 | $9.63 | $8.70 | $9.63 | $9.63 | 60,293,110 |
| 2021-07-19 | $8.25 | $8.79 | $8.15 | $8.75 | $8.75 | 50,668,240 |
| 2021-07-16 | $8.30 | $8.38 | $8.18 | $8.26 | $8.26 | 24,296,500 |
| 2021-07-15 | $8.10 | $8.45 | $7.97 | $8.40 | $8.40 | 41,846,130 |
| 2021-07-14 | $8.05 | $8.34 | $7.97 | $8.17 | $8.17 | 26,838,510 |
| 2021-07-13 | $8.00 | $8.28 | $7.93 | $8.14 | $8.14 | 21,824,630 |
| 2021-07-12 | $7.92 | $8.08 | $7.81 | $7.96 | $7.96 | 16,933,760 |
| 2021-07-09 | $8.15 | $8.16 | $7.73 | $7.92 | $7.92 | 23,918,650 |
| 2021-07-08 | $8.30 | $8.45 | $8.15 | $8.19 | $8.19 | 20,350,160 |
| 2021-07-07 | $8.28 | $8.59 | $8.25 | $8.39 | $8.39 | 23,914,700 |
| 2021-07-06 | $8.26 | $8.43 | $8.14 | $8.35 | $8.35 | 20,864,870 |
| 2021-07-05 | $8.14 | $8.35 | $8.01 | $8.26 | $8.26 | 17,652,010 |
| 2021-07-02 | $8.51 | $8.52 | $8.10 | $8.17 | $8.17 | 25,553,040 |
| 2021-07-01 | $8.60 | $8.77 | $8.32 | $8.59 | $8.59 | 27,511,890 |
| 2021-06-30 | $8.51 | $8.74 | $8.45 | $8.57 | $8.57 | 20,532,840 |
| 2021-06-29 | $8.61 | $8.73 | $8.42 | $8.44 | $8.44 | 18,984,030 |
| 2021-06-28 | $8.34 | $8.76 | $8.31 | $8.68 | $8.68 | 31,710,710 |
| 2021-06-25 | $8.23 | $8.58 | $8.13 | $8.42 | $8.42 | 32,167,700 |
| 2021-06-24 | $8.49 | $8.53 | $8.12 | $8.23 | $8.23 | 29,247,780 |
| 2021-06-23 | $8.89 | $8.90 | $8.49 | $8.60 | $8.60 | 36,558,480 |
| 2021-06-22 | $8.85 | $9.14 | $8.66 | $9.01 | $9.01 | 36,295,690 |
| 2021-06-21 | $8.95 | $9.17 | $8.75 | $8.85 | $8.85 | 29,800,230 |
| 2021-06-18 | $9.09 | $9.31 | $8.83 | $9.02 | $9.02 | 36,205,070 |
| 2021-06-17 | $8.68 | $9.30 | $8.63 | $9.14 | $9.11 | 47,365,960 |
| 2021-06-16 | $9.07 | $9.13 | $8.59 | $8.73 | $8.70 | 34,863,700 |
| 2021-06-15 | $8.88 | $9.23 | $8.50 | $9.17 | $9.14 | 49,257,710 |
| 2021-06-14 | $8.92 | $8.92 | $8.92 | $8.92 | $8.89 | 0 |
| 2021-06-11 | $9.19 | $9.32 | $8.87 | $8.92 | $8.89 | 40,883,630 |
| 2021-06-10 | $9.48 | $9.73 | $8.95 | $9.09 | $9.06 | 56,890,610 |
| 2021-06-09 | $9.60 | $10.02 | $9.20 | $9.55 | $9.52 | 66,095,080 |
| 2021-06-08 | $11.07 | $11.07 | $10.02 | $10.02 | $9.99 | 85,051,330 |
| 2021-06-07 | $10.20 | $11.20 | $9.93 | $11.13 | $11.09 | 110,595,150 |
| 2021-06-04 | $9.30 | $10.30 | $9.30 | $10.18 | $10.15 | 94,273,930 |
| 2021-06-03 | $9.50 | $10.08 | $9.29 | $9.49 | $9.46 | 88,491,850 |
| 2021-06-02 | $9.80 | $10.65 | $9.62 | $9.69 | $9.66 | 97,229,500 |
| 2021-06-01 | $9.12 | $10.15 | $9.03 | $10.12 | $10.09 | 89,184,850 |
| 2021-05-31 | $8.65 | $9.59 | $8.61 | $9.42 | $9.39 | 82,339,290 |
| 2021-05-28 | $8.19 | $9.00 | $7.93 | $8.76 | $8.73 | 88,504,020 |
| 2021-05-27 | $7.96 | $8.51 | $7.92 | $8.23 | $8.20 | 57,365,550 |
| 2021-05-26 | $8.01 | $8.61 | $7.96 | $8.10 | $8.07 | 64,806,230 |
| 2021-05-25 | $8.00 | $8.27 | $7.80 | $8.01 | $7.98 | 63,402,600 |
| 2021-05-24 | $7.51 | $8.20 | $7.46 | $8.04 | $8.01 | 83,081,580 |
| 2021-05-21 | $7.36 | $7.80 | $7.29 | $7.54 | $7.52 | 52,413,630 |
| 2021-05-20 | $7.29 | $7.59 | $7.25 | $7.43 | $7.41 | 38,440,320 |
| 2021-05-19 | $7.36 | $7.38 | $7.18 | $7.30 | $7.28 | 20,034,750 |
| 2021-05-18 | $7.37 | $7.45 | $7.22 | $7.40 | $7.38 | 22,869,210 |
| 2021-05-17 | $7.58 | $7.70 | $7.30 | $7.32 | $7.30 | 39,234,980 |
| 2021-05-14 | $7.53 | $7.92 | $7.38 | $7.69 | $7.66 | 57,194,880 |
| 2021-05-13 | $7.38 | $7.59 | $7.34 | $7.58 | $7.55 | 35,575,890 |
| 2021-05-12 | $7.37 | $7.63 | $7.26 | $7.46 | $7.44 | 36,132,190 |
| 2021-05-11 | $6.98 | $7.58 | $6.94 | $7.48 | $7.46 | 51,183,860 |
| 2021-05-10 | $6.97 | $7.11 | $6.83 | $7.03 | $7.01 | 20,730,010 |
| 2021-05-07 | $7.23 | $7.26 | $6.94 | $7.00 | $6.98 | 24,487,730 |
| 2021-05-06 | $7.14 | $7.34 | $6.80 | $7.20 | $7.18 | 28,344,800 |
| 2021-05-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.14 | 0 |
| 2021-05-04 | $7.16 | $7.16 | $7.16 | $7.16 | $7.14 | 0 |
| 2021-04-30 | $7.09 | $7.29 | $7.05 | $7.16 | $7.14 | 28,456,530 |
| 2021-04-29 | $7.46 | $7.58 | $7.13 | $7.19 | $7.17 | 50,209,200 |
| 2021-04-28 | $7.20 | $7.75 | $7.12 | $7.74 | $7.71 | 69,797,010 |
| 2021-04-27 | $7.27 | $7.34 | $7.01 | $7.11 | $7.09 | 24,193,550 |
| 2021-04-26 | $7.63 | $7.68 | $7.23 | $7.26 | $7.24 | 40,104,610 |
| 2021-04-23 | $7.87 | $8.10 | $7.53 | $7.65 | $7.62 | 48,766,670 |
| 2021-04-22 | $8.01 | $8.16 | $7.76 | $7.80 | $7.77 | 70,908,600 |
| 2021-04-21 | $7.90 | $8.59 | $7.73 | $8.24 | $8.21 | 117,944,350 |
| 2021-04-20 | $7.02 | $7.85 | $7.01 | $7.85 | $7.82 | 56,139,270 |
| 2021-04-19 | $6.70 | $7.23 | $6.62 | $7.14 | $7.12 | 60,563,730 |
| 2021-04-16 | $6.52 | $6.90 | $6.47 | $6.81 | $6.79 | 47,009,720 |
| 2021-04-15 | $6.33 | $6.59 | $6.33 | $6.49 | $6.47 | 21,026,780 |
| 2021-04-14 | $6.42 | $6.44 | $6.32 | $6.36 | $6.34 | 13,760,040 |
| 2021-04-13 | $6.43 | $6.60 | $6.31 | $6.49 | $6.47 | 18,627,580 |
| 2021-04-12 | $6.46 | $6.54 | $6.41 | $6.47 | $6.45 | 15,543,260 |
| 2021-04-09 | $6.60 | $6.61 | $6.43 | $6.46 | $6.44 | 17,836,230 |
| 2021-04-08 | $6.66 | $6.77 | $6.59 | $6.61 | $6.59 | 21,891,230 |
| 2021-04-07 | $6.71 | $6.73 | $6.58 | $6.71 | $6.69 | 20,420,060 |
| 2021-04-06 | $6.75 | $6.85 | $6.60 | $6.78 | $6.76 | 17,543,940 |
| 2021-04-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.79 | 0 |
| 2021-04-02 | $6.75 | $6.89 | $6.75 | $6.81 | $6.79 | 19,609,220 |
| 2021-04-01 | $6.69 | $6.76 | $6.64 | $6.73 | $6.71 | 16,431,940 |
| 2021-03-31 | $6.78 | $6.78 | $6.62 | $6.69 | $6.67 | 21,059,550 |
| 2021-03-30 | $7.19 | $7.30 | $6.83 | $6.87 | $6.85 | 46,433,400 |
| 2021-03-29 | $7.11 | $7.38 | $7.11 | $7.23 | $7.21 | 36,215,580 |
| 2021-03-26 | $7.08 | $7.37 | $6.94 | $7.16 | $7.14 | 34,913,330 |
| 2021-03-25 | $7.40 | $7.43 | $7.10 | $7.11 | $7.09 | 39,201,310 |
| 2021-03-24 | $6.95 | $7.70 | $6.89 | $7.56 | $7.53 | 76,074,910 |
| 2021-03-23 | $6.78 | $7.29 | $6.68 | $7.08 | $7.06 | 52,272,270 |
| 2021-03-22 | $6.74 | $6.87 | $6.66 | $6.79 | $6.77 | 23,881,150 |
| 2021-03-19 | $6.89 | $7.00 | $6.71 | $6.80 | $6.78 | 32,028,470 |
| 2021-03-18 | $7.10 | $7.27 | $7.00 | $7.04 | $7.02 | 35,087,680 |
| 2021-03-17 | $7.10 | $7.27 | $6.95 | $7.13 | $7.11 | 32,626,190 |
| 2021-03-16 | $7.16 | $7.45 | $7.05 | $7.27 | $7.25 | 44,700,630 |
| 2021-03-15 | $7.39 | $7.65 | $7.11 | $7.20 | $7.18 | 41,272,220 |
| 2021-03-12 | $7.51 | $7.66 | $7.11 | $7.52 | $7.50 | 66,349,070 |
| 2021-03-11 | $7.80 | $7.98 | $7.50 | $7.75 | $7.72 | 93,527,460 |
| 2021-03-10 | $7.18 | $7.84 | $6.85 | $7.84 | $7.81 | 119,694,300 |
| 2021-03-09 | $6.63 | $7.29 | $6.48 | $7.13 | $7.11 | 60,167,100 |
| 2021-03-08 | $6.96 | $6.96 | $6.41 | $6.63 | $6.61 | 47,071,600 |
| 2021-03-05 | $6.11 | $6.82 | $6.09 | $6.82 | $6.80 | 44,212,860 |
| 2021-03-04 | $6.40 | $6.40 | $6.18 | $6.20 | $6.18 | 21,536,300 |
| 2021-03-03 | $6.50 | $6.53 | $6.23 | $6.49 | $6.47 | 21,005,600 |
| 2021-03-02 | $6.47 | $6.79 | $6.42 | $6.61 | $6.59 | 27,023,100 |
| 2021-03-01 | $6.40 | $6.45 | $6.32 | $6.45 | $6.43 | 17,096,830 |
| 2021-02-26 | $6.30 | $6.52 | $6.20 | $6.38 | $6.36 | 19,059,120 |
| 2021-02-25 | $6.57 | $6.63 | $6.31 | $6.39 | $6.37 | 16,523,850 |
| 2021-02-24 | $6.80 | $6.85 | $6.45 | $6.54 | $6.52 | 27,887,410 |
| 2021-02-23 | $6.93 | $7.10 | $6.81 | $6.89 | $6.87 | 24,260,320 |
| 2021-02-22 | $7.10 | $7.30 | $6.91 | $6.95 | $6.93 | 37,457,260 |
| 2021-02-19 | $6.69 | $7.30 | $6.51 | $7.26 | $7.24 | 37,630,880 |
| 2021-02-18 | $6.54 | $6.85 | $6.50 | $6.67 | $6.65 | 21,790,420 |
| 2021-02-17 | $6.54 | $6.54 | $6.54 | $6.54 | $6.52 | 0 |
| 2021-02-16 | $6.54 | $6.54 | $6.54 | $6.54 | $6.52 | 0 |
| 2021-02-15 | $6.54 | $6.54 | $6.54 | $6.54 | $6.52 | 0 |
| 2021-02-12 | $6.54 | $6.54 | $6.54 | $6.54 | $6.52 | 0 |
| 2021-02-11 | $6.54 | $6.54 | $6.54 | $6.54 | $6.52 | 0 |
| 2021-02-10 | $6.51 | $6.72 | $6.44 | $6.54 | $6.52 | 22,584,550 |
| 2021-02-09 | $6.38 | $6.58 | $6.28 | $6.47 | $6.45 | 22,523,860 |
| 2021-02-08 | $6.53 | $6.65 | $6.23 | $6.31 | $6.29 | 23,545,670 |
| 2021-02-05 | $6.86 | $6.93 | $6.50 | $6.51 | $6.49 | 27,384,650 |
| 2021-02-04 | $7.00 | $7.24 | $6.82 | $6.95 | $6.93 | 27,824,030 |
| 2021-02-03 | $7.32 | $7.32 | $6.95 | $7.00 | $6.98 | 30,716,830 |
| 2021-02-02 | $7.29 | $7.63 | $7.01 | $7.42 | $7.40 | 33,368,880 |
| 2021-02-01 | $7.31 | $7.62 | $7.18 | $7.29 | $7.27 | 26,126,300 |
| 2021-01-29 | $7.36 | $7.75 | $7.31 | $7.47 | $7.45 | 31,729,170 |
| 2021-01-28 | $7.52 | $7.78 | $7.26 | $7.30 | $7.28 | 25,583,800 |
| 2021-01-27 | $7.78 | $7.90 | $7.41 | $7.66 | $7.63 | 30,065,170 |
| 2021-01-26 | $8.53 | $8.56 | $7.94 | $8.00 | $7.97 | 34,202,220 |
| 2021-01-25 | $8.25 | $8.71 | $8.10 | $8.49 | $8.46 | 36,200,870 |
| 2021-01-22 | $8.87 | $8.93 | $8.34 | $8.35 | $8.32 | 40,478,670 |
| 2021-01-21 | $8.57 | $9.25 | $8.46 | $8.95 | $8.92 | 58,350,870 |
| 2021-01-20 | $8.33 | $8.69 | $7.96 | $8.68 | $8.65 | 35,067,150 |
| 2021-01-19 | $8.88 | $9.19 | $8.36 | $8.48 | $8.45 | 45,507,650 |
| 2021-01-18 | $8.51 | $8.82 | $8.32 | $8.80 | $8.77 | 34,482,130 |
| 2021-01-15 | $8.65 | $8.85 | $8.20 | $8.51 | $8.48 | 34,354,280 |
| 2021-01-14 | $9.02 | $9.10 | $8.30 | $8.63 | $8.60 | 42,898,440 |
| 2021-01-13 | $9.20 | $9.67 | $8.90 | $9.10 | $9.07 | 43,395,440 |
| 2021-01-12 | $9.00 | $9.49 | $8.86 | $9.39 | $9.36 | 43,804,130 |
| 2021-01-11 | $9.95 | $9.95 | $9.20 | $9.20 | $9.17 | 54,006,410 |
| 2021-01-08 | $9.78 | $10.53 | $9.72 | $10.22 | $10.19 | 62,604,030 |
| 2021-01-07 | $10.24 | $10.30 | $9.64 | $9.78 | $9.75 | 52,430,820 |
| 2021-01-06 | $10.91 | $10.98 | $10.11 | $10.39 | $10.36 | 68,585,520 |
| 2021-01-05 | $11.42 | $11.80 | $10.88 | $11.13 | $11.09 | 92,610,450 |
| 2021-01-04 | $10.85 | $11.52 | $10.83 | $11.47 | $11.43 | 90,881,600 |
| 2021-01-01 | $10.73 | $10.73 | $10.73 | $10.73 | $10.69 | 0 |
| 2020-12-31 | $11.23 | $11.50 | $10.36 | $10.73 | $10.69 | 87,839,620 |
| 2020-12-30 | $10.76 | $11.77 | $10.60 | $11.12 | $11.08 | 96,877,750 |
| 2020-12-29 | $11.37 | $11.85 | $10.61 | $10.95 | $10.91 | 101,049,630 |
| 2020-12-28 | $10.14 | $11.37 | $10.03 | $11.37 | $11.33 | 123,911,920 |
| 2020-12-25 | $10.21 | $11.66 | $10.21 | $10.34 | $10.31 | 144,998,090 |
| 2020-12-24 | $11.92 | $12.19 | $11.34 | $11.34 | $11.30 | 52,370,150 |
| 2020-12-23 | $13.00 | $13.13 | $11.83 | $12.60 | $12.56 | 162,925,300 |
| 2020-12-22 | $10.96 | $11.94 | $10.75 | $11.94 | $11.90 | 61,422,420 |
| 2020-12-21 | $9.66 | $10.85 | $9.58 | $10.85 | $10.81 | 116,344,830 |
| 2020-12-18 | $9.10 | $9.92 | $8.86 | $9.86 | $9.83 | 113,471,860 |
| 2020-12-17 | $9.01 | $9.90 | $8.53 | $9.13 | $9.10 | 123,065,830 |
| 2020-12-16 | $8.05 | $9.12 | $8.03 | $9.12 | $9.09 | 108,750,570 |
| 2020-12-15 | $8.14 | $8.79 | $7.62 | $8.29 | $8.26 | 98,292,610 |
| 2020-12-14 | $7.30 | $8.20 | $7.30 | $8.19 | $8.16 | 77,364,680 |
| 2020-12-11 | $7.60 | $7.99 | $7.16 | $7.45 | $7.43 | 65,259,120 |
| 2020-12-10 | $7.23 | $8.04 | $7.05 | $7.79 | $7.76 | 93,972,270 |
| 2020-12-09 | $7.08 | $7.85 | $6.86 | $7.35 | $7.33 | 93,274,190 |
| 2020-12-08 | $6.57 | $7.23 | $6.49 | $7.23 | $7.21 | 100,596,710 |
| 2020-12-07 | $6.42 | $6.94 | $6.34 | $6.57 | $6.55 | 65,530,140 |
| 2020-12-04 | $6.15 | $6.77 | $6.11 | $6.59 | $6.57 | 76,024,110 |
| 2020-12-03 | $6.25 | $6.29 | $6.08 | $6.17 | $6.15 | 37,716,170 |
| 2020-12-02 | $6.46 | $6.62 | $6.30 | $6.32 | $6.30 | 38,226,220 |
| 2020-12-01 | $6.45 | $6.51 | $6.28 | $6.47 | $6.45 | 43,888,800 |
| 2020-11-30 | $6.57 | $6.69 | $6.32 | $6.52 | $6.50 | 52,821,830 |
| 2020-11-27 | $6.82 | $6.85 | $6.38 | $6.63 | $6.61 | 68,066,840 |
| 2020-11-26 | $6.80 | $7.58 | $6.80 | $7.02 | $7.00 | 85,971,030 |
| 2020-11-25 | $7.48 | $7.60 | $7.38 | $7.38 | $7.36 | 61,709,430 |
| 2020-11-24 | $8.08 | $8.24 | $7.72 | $8.20 | $8.17 | 153,646,100 |
| 2020-11-23 | $7.49 | $7.49 | $7.49 | $7.49 | $7.47 | 6,601,360 |
| 2020-11-20 | $6.78 | $6.81 | $6.50 | $6.81 | $6.79 | 46,397,120 |
| 2020-11-19 | $5.60 | $6.19 | $5.53 | $6.19 | $6.17 | 41,214,050 |
| 2020-11-18 | $5.70 | $5.84 | $5.45 | $5.63 | $5.61 | 36,881,180 |
| 2020-11-17 | $5.68 | $6.20 | $5.63 | $5.83 | $5.81 | 70,073,410 |
| 2020-11-16 | $5.23 | $5.85 | $5.23 | $5.77 | $5.75 | 50,293,090 |
| 2020-11-13 | $5.75 | $5.85 | $5.32 | $5.32 | $5.30 | 54,897,310 |
| 2020-11-12 | $5.23 | $5.91 | $5.12 | $5.91 | $5.89 | 69,278,310 |
| 2020-11-11 | $4.98 | $5.51 | $4.96 | $5.37 | $5.35 | 45,951,530 |
| 2020-11-10 | $5.08 | $5.18 | $4.98 | $5.01 | $4.99 | 10,688,730 |
| 2020-11-09 | $5.04 | $5.08 | $4.95 | $5.08 | $5.06 | 10,085,940 |
| 2020-11-06 | $5.07 | $5.09 | $4.92 | $5.06 | $5.04 | 11,799,700 |
| 2020-11-05 | $4.74 | $5.15 | $4.73 | $5.11 | $5.09 | 21,556,910 |
| 2020-11-04 | $4.79 | $4.81 | $4.69 | $4.74 | $4.72 | 6,484,750 |
| 2020-11-03 | $4.53 | $4.98 | $4.52 | $4.86 | $4.84 | 13,230,770 |
| 2020-11-02 | $4.49 | $4.59 | $4.47 | $4.53 | $4.51 | 3,300,950 |
| 2020-10-30 | $4.65 | $4.65 | $4.48 | $4.50 | $4.49 | 4,156,490 |
| 2020-10-29 | $4.50 | $4.75 | $4.48 | $4.65 | $4.63 | 6,066,860 |
| 2020-10-28 | $4.51 | $4.59 | $4.43 | $4.56 | $4.54 | 3,588,140 |
| 2020-10-27 | $4.50 | $4.58 | $4.40 | $4.52 | $4.51 | 4,609,320 |
| 2020-10-26 | $4.66 | $4.67 | $4.54 | $4.55 | $4.53 | 4,568,330 |
| 2020-10-23 | $4.60 | $4.86 | $4.57 | $4.70 | $4.68 | 9,878,840 |
| 2020-10-22 | $4.52 | $4.67 | $4.50 | $4.61 | $4.59 | 3,485,550 |
| 2020-10-21 | $4.59 | $4.59 | $4.52 | $4.54 | $4.52 | 1,661,230 |
| 2020-10-20 | $4.52 | $4.61 | $4.52 | $4.59 | $4.57 | 1,868,830 |
| 2020-10-19 | $4.61 | $4.64 | $4.53 | $4.55 | $4.53 | 1,936,800 |
| 2020-10-16 | $4.63 | $4.64 | $4.57 | $4.59 | $4.57 | 1,873,990 |
| 2020-10-15 | $4.67 | $4.70 | $4.60 | $4.61 | $4.59 | 2,525,980 |
| 2020-10-14 | $4.72 | $4.75 | $4.66 | $4.68 | $4.66 | 2,335,150 |
| 2020-10-13 | $4.72 | $4.79 | $4.68 | $4.73 | $4.71 | 3,078,340 |
| 2020-10-12 | $4.65 | $4.74 | $4.64 | $4.72 | $4.70 | 3,471,920 |
| 2020-10-09 | $4.55 | $4.68 | $4.55 | $4.63 | $4.61 | 3,459,160 |
| 2020-10-08 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2020-10-07 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2020-10-06 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2020-10-05 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2020-10-02 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2020-10-01 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2020-09-30 | $4.54 | $4.55 | $4.47 | $4.52 | $4.51 | 2,054,520 |
| 2020-09-29 | $4.53 | $4.54 | $4.46 | $4.51 | $4.50 | 1,620,430 |
| 2020-09-28 | $4.57 | $4.63 | $4.48 | $4.48 | $4.47 | 2,607,670 |
| 2020-09-25 | $4.62 | $4.67 | $4.54 | $4.54 | $4.52 | 2,989,210 |
| 2020-09-24 | $4.73 | $4.75 | $4.60 | $4.62 | $4.60 | 3,606,740 |
| 2020-09-23 | $4.79 | $4.80 | $4.74 | $4.76 | $4.74 | 2,080,940 |
| 2020-09-22 | $4.81 | $4.84 | $4.73 | $4.77 | $4.75 | 2,289,600 |
| 2020-09-21 | $4.81 | $4.85 | $4.79 | $4.83 | $4.81 | 2,446,880 |
| 2020-09-18 | $4.79 | $4.83 | $4.72 | $4.83 | $4.81 | 2,582,060 |
| 2020-09-17 | $4.82 | $4.82 | $4.72 | $4.79 | $4.77 | 3,069,040 |
| 2020-09-16 | $4.85 | $4.87 | $4.78 | $4.82 | $4.80 | 3,086,750 |
| 2020-09-15 | $4.95 | $4.95 | $4.83 | $4.85 | $4.83 | 5,090,560 |
| 2020-09-14 | $4.93 | $5.00 | $4.89 | $4.91 | $4.89 | 4,040,980 |
| 2020-09-11 | $4.77 | $5.01 | $4.74 | $4.93 | $4.91 | 8,230,420 |
| 2020-09-10 | $4.85 | $4.86 | $4.72 | $4.82 | $4.80 | 7,433,500 |
| 2020-09-09 | $4.90 | $4.90 | $4.82 | $4.84 | $4.82 | 5,372,850 |
| 2020-09-08 | $4.85 | $4.90 | $4.79 | $4.90 | $4.88 | 5,469,200 |
| 2020-09-07 | $4.95 | $4.99 | $4.78 | $4.87 | $4.85 | 7,711,520 |
| 2020-09-04 | $4.96 | $4.99 | $4.85 | $4.96 | $4.94 | 7,041,370 |
| 2020-09-03 | $5.05 | $5.14 | $5.02 | $5.03 | $5.01 | 6,822,210 |
| 2020-09-02 | $5.06 | $5.14 | $5.04 | $5.05 | $5.03 | 7,775,890 |
| 2020-09-01 | $5.19 | $5.19 | $5.03 | $5.07 | $5.05 | 11,143,410 |
| 2020-08-31 | $5.17 | $5.32 | $5.12 | $5.20 | $5.18 | 11,796,300 |
| 2020-08-28 | $5.23 | $5.30 | $5.08 | $5.27 | $5.25 | 10,151,870 |
| 2020-08-27 | $5.28 | $5.29 | $5.18 | $5.24 | $5.22 | 5,803,810 |
| 2020-08-26 | $5.40 | $5.46 | $5.18 | $5.23 | $5.21 | 12,072,720 |
| 2020-08-25 | $5.42 | $5.59 | $5.36 | $5.40 | $5.38 | 13,546,430 |
| 2020-08-24 | $5.33 | $5.47 | $5.27 | $5.42 | $5.40 | 13,446,800 |
| 2020-08-21 | $5.20 | $5.34 | $5.17 | $5.29 | $5.27 | 7,869,960 |
| 2020-08-20 | $5.36 | $5.36 | $5.16 | $5.18 | $5.16 | 12,493,900 |
| 2020-08-19 | $5.26 | $5.44 | $5.20 | $5.40 | $5.38 | 21,891,770 |
| 2020-08-18 | $5.11 | $5.30 | $5.08 | $5.22 | $5.20 | 13,158,130 |
| 2020-08-17 | $5.09 | $5.18 | $5.07 | $5.13 | $5.11 | 8,686,600 |
| 2020-08-14 | $5.04 | $5.12 | $4.98 | $5.09 | $5.07 | 5,723,180 |
| 2020-08-13 | $5.01 | $5.13 | $5.01 | $5.06 | $5.04 | 5,175,710 |
| 2020-08-12 | $5.09 | $5.14 | $4.93 | $5.04 | $5.02 | 7,111,470 |
| 2020-08-11 | $5.17 | $5.22 | $5.08 | $5.08 | $5.06 | 9,563,900 |
| 2020-08-10 | $5.10 | $5.34 | $5.05 | $5.18 | $5.16 | 13,591,150 |
| 2020-08-07 | $4.94 | $5.14 | $4.79 | $5.14 | $5.12 | 16,904,760 |
| 2020-08-06 | $5.03 | $5.05 | $4.88 | $4.93 | $4.91 | 9,139,860 |
| 2020-08-05 | $5.06 | $5.10 | $4.99 | $5.03 | $5.01 | 8,818,670 |
| 2020-08-04 | $5.08 | $5.15 | $5.03 | $5.08 | $5.06 | 11,329,850 |
| 2020-08-03 | $4.82 | $5.12 | $4.81 | $5.08 | $5.06 | 20,467,430 |
| 2020-07-31 | $4.73 | $4.80 | $4.69 | $4.76 | $4.74 | 7,394,920 |
| 2020-07-30 | $4.75 | $4.82 | $4.74 | $4.76 | $4.74 | 9,036,510 |
| 2020-07-29 | $4.69 | $4.81 | $4.63 | $4.78 | $4.76 | 10,699,800 |
| 2020-07-28 | $4.68 | $4.85 | $4.63 | $4.73 | $4.71 | 9,910,780 |
| 2020-07-27 | $4.67 | $4.73 | $4.49 | $4.57 | $4.55 | 7,708,910 |
| 2020-07-24 | $4.84 | $4.88 | $4.58 | $4.66 | $4.64 | 10,980,550 |
| 2020-07-23 | $4.96 | $4.99 | $4.76 | $4.85 | $4.83 | 11,315,120 |
| 2020-07-22 | $4.94 | $5.07 | $4.92 | $4.99 | $4.97 | 10,798,480 |
| 2020-07-21 | $4.87 | $5.03 | $4.87 | $4.95 | $4.93 | 12,581,800 |
| 2020-07-20 | $4.76 | $4.92 | $4.70 | $4.90 | $4.88 | 11,510,280 |
| 2020-07-17 | $4.88 | $4.92 | $4.68 | $4.73 | $4.71 | 14,902,060 |
| 2020-07-16 | $5.38 | $5.40 | $4.88 | $4.92 | $4.90 | 29,080,020 |
| 2020-07-15 | $5.27 | $5.50 | $5.26 | $5.42 | $5.40 | 26,721,570 |
| 2020-07-14 | $5.36 | $5.46 | $5.16 | $5.26 | $5.24 | 20,291,910 |
| 2020-07-13 | $5.17 | $5.48 | $5.12 | $5.36 | $5.34 | 23,212,090 |
| 2020-07-10 | $5.12 | $5.53 | $5.05 | $5.28 | $5.26 | 19,407,820 |
| 2020-07-09 | $6.50 | $6.63 | $6.48 | $6.61 | $5.04 | 14,980,340 |
| 2020-07-08 | $6.39 | $6.54 | $6.31 | $6.51 | $4.97 | 14,783,670 |
| 2020-07-07 | $6.03 | $6.57 | $6.02 | $6.41 | $4.89 | 21,410,950 |
| 2020-07-06 | $5.85 | $6.06 | $5.85 | $6.04 | $4.61 | 11,741,540 |
| 2020-07-03 | $6.10 | $6.12 | $5.80 | $5.88 | $4.48 | 16,187,490 |
| 2020-07-02 | $5.90 | $6.18 | $5.74 | $6.01 | $4.58 | 21,336,580 |
| 2020-07-01 | $5.52 | $5.96 | $5.52 | $5.91 | $4.51 | 21,046,270 |
| 2020-06-30 | $5.44 | $5.56 | $5.42 | $5.54 | $4.23 | 7,197,310 |
| 2020-06-29 | $5.49 | $5.50 | $5.36 | $5.43 | $4.14 | 3,911,190 |
| 2020-06-26 | $5.53 | $5.53 | $5.53 | $5.53 | $4.22 | 0 |
| 2020-06-25 | $5.53 | $5.53 | $5.53 | $5.53 | $4.22 | 0 |
| 2020-06-24 | $5.58 | $5.69 | $5.48 | $5.53 | $4.22 | 7,454,430 |
| 2020-06-23 | $5.44 | $5.57 | $5.42 | $5.54 | $4.23 | 7,933,780 |
| 2020-06-22 | $5.52 | $5.54 | $5.42 | $5.46 | $4.16 | 5,394,850 |
| 2020-06-19 | $5.39 | $5.57 | $5.38 | $5.52 | $4.21 | 7,216,250 |
| 2020-06-18 | $5.35 | $5.47 | $5.30 | $5.39 | $4.11 | 4,361,710 |
| 2020-06-17 | $5.30 | $5.37 | $5.30 | $5.35 | $4.08 | 2,530,200 |
| 2020-06-16 | $5.27 | $5.36 | $5.21 | $5.35 | $4.08 | 3,790,210 |
| 2020-06-15 | $5.23 | $5.32 | $5.20 | $5.22 | $3.98 | 2,843,050 |
| 2020-06-12 | $5.20 | $5.27 | $5.15 | $5.25 | $4.00 | 4,644,180 |
| 2020-06-11 | $5.31 | $5.36 | $5.26 | $5.29 | $4.03 | 2,838,310 |
| 2020-06-10 | $5.38 | $5.38 | $5.29 | $5.33 | $4.07 | 4,551,520 |
| 2020-06-09 | $5.44 | $5.46 | $5.36 | $5.41 | $4.13 | 4,364,730 |
| 2020-06-08 | $5.51 | $5.53 | $5.41 | $5.41 | $4.13 | 5,540,430 |
| 2020-06-05 | $5.51 | $5.56 | $5.43 | $5.51 | $4.20 | 7,302,130 |
| 2020-06-04 | $5.36 | $5.59 | $5.34 | $5.57 | $4.25 | 12,803,280 |
| 2020-06-03 | $5.43 | $5.46 | $5.36 | $5.37 | $4.10 | 5,722,800 |
| 2020-06-02 | $5.39 | $5.47 | $5.36 | $5.41 | $4.13 | 6,228,810 |
| 2020-06-01 | $5.38 | $5.49 | $5.35 | $5.40 | $4.12 | 8,777,230 |
| 2020-05-29 | $5.32 | $5.43 | $5.28 | $5.36 | $4.09 | 11,508,440 |
| 2020-05-28 | $5.43 | $5.53 | $5.29 | $5.34 | $4.07 | 14,249,310 |
| 2020-05-27 | $5.32 | $5.55 | $5.30 | $5.44 | $4.15 | 12,747,280 |
| 2020-05-26 | $5.28 | $5.36 | $5.22 | $5.32 | $4.06 | 10,481,340 |
| 2020-05-25 | $5.06 | $5.49 | $5.03 | $5.29 | $4.03 | 15,505,390 |
| 2020-05-22 | $4.99 | $5.10 | $4.98 | $5.07 | $3.87 | 8,316,340 |
| 2020-05-21 | $4.90 | $5.07 | $4.89 | $4.99 | $3.81 | 8,267,970 |
| 2020-05-20 | $4.92 | $4.94 | $4.87 | $4.89 | $3.73 | 3,101,360 |
| 2020-05-19 | $4.93 | $4.96 | $4.88 | $4.91 | $3.74 | 2,640,600 |
| 2020-05-18 | $4.86 | $4.93 | $4.86 | $4.90 | $3.74 | 3,367,940 |
| 2020-05-15 | $4.88 | $4.93 | $4.86 | $4.87 | $3.71 | 2,396,420 |
| 2020-05-14 | $4.90 | $4.93 | $4.87 | $4.90 | $3.74 | 3,038,720 |
| 2020-05-13 | $4.90 | $4.95 | $4.86 | $4.93 | $3.76 | 3,999,220 |
| 2020-05-12 | $4.94 | $4.97 | $4.86 | $4.91 | $3.74 | 3,286,240 |
| 2020-05-11 | $4.96 | $5.03 | $4.92 | $4.95 | $3.78 | 3,859,200 |
| 2020-05-08 | $5.00 | $5.02 | $4.95 | $4.96 | $3.78 | 6,913,980 |
| 2020-05-07 | $4.86 | $5.04 | $4.86 | $5.02 | $3.83 | 9,118,990 |
| 2020-05-06 | $4.86 | $4.91 | $4.81 | $4.90 | $3.74 | 6,917,760 |
| 2020-05-05 | $4.86 | $4.86 | $4.86 | $4.86 | $3.71 | 0 |
| 2020-05-04 | $4.86 | $4.86 | $4.86 | $4.86 | $3.71 | 0 |
| 2020-05-01 | $4.86 | $4.86 | $4.86 | $4.86 | $3.71 | 0 |
| 2020-04-30 | $4.75 | $4.86 | $4.73 | $4.86 | $3.71 | 7,925,020 |
| 2020-04-29 | $4.75 | $4.84 | $4.70 | $4.72 | $3.60 | 7,933,440 |
| 2020-04-28 | $4.65 | $4.97 | $4.53 | $4.82 | $3.68 | 16,609,230 |
| 2020-04-27 | $4.66 | $4.69 | $4.57 | $4.57 | $3.49 | 4,430,800 |
| 2020-04-24 | $4.68 | $4.79 | $4.61 | $4.67 | $3.56 | 6,570,980 |
| 2020-04-23 | $4.70 | $4.75 | $4.66 | $4.70 | $3.58 | 5,262,790 |
| 2020-04-22 | $4.60 | $4.71 | $4.57 | $4.71 | $3.59 | 6,607,690 |
| 2020-04-21 | $4.65 | $4.65 | $4.58 | $4.63 | $3.53 | 2,902,280 |
| 2020-04-20 | $4.58 | $4.67 | $4.56 | $4.66 | $3.55 | 4,840,490 |
| 2020-04-17 | $4.67 | $4.69 | $4.55 | $4.56 | $3.48 | 4,373,320 |
| 2020-04-16 | $4.58 | $4.71 | $4.56 | $4.68 | $3.57 | 6,464,370 |
| 2020-04-15 | $4.60 | $4.65 | $4.58 | $4.58 | $3.49 | 3,091,000 |
| 2020-04-14 | $4.57 | $4.66 | $4.56 | $4.61 | $3.52 | 3,274,880 |
| 2020-04-13 | $4.68 | $4.70 | $4.55 | $4.58 | $3.49 | 5,449,420 |
| 2020-04-10 | $4.66 | $4.82 | $4.64 | $4.73 | $3.61 | 10,095,210 |
| 2020-04-09 | $4.66 | $4.72 | $4.64 | $4.66 | $3.55 | 5,137,720 |
| 2020-04-08 | $4.63 | $4.71 | $4.61 | $4.66 | $3.55 | 4,934,120 |
| 2020-04-07 | $4.58 | $4.69 | $4.56 | $4.69 | $3.58 | 7,283,470 |
| 2020-04-06 | $4.54 | $4.54 | $4.54 | $4.54 | $3.46 | 0 |
| 2020-04-03 | $4.49 | $4.64 | $4.47 | $4.54 | $3.46 | 6,473,800 |
| 2020-04-02 | $4.49 | $4.51 | $4.44 | $4.51 | $3.44 | 2,624,740 |
| 2020-04-01 | $4.46 | $4.53 | $4.42 | $4.52 | $3.45 | 5,486,200 |
| 2020-03-31 | $4.42 | $4.55 | $4.40 | $4.49 | $3.42 | 4,881,350 |
| 2020-03-30 | $4.45 | $4.45 | $4.33 | $4.40 | $3.36 | 2,795,900 |
| 2020-03-27 | $4.50 | $4.55 | $4.46 | $4.48 | $3.42 | 3,716,300 |
| 2020-03-26 | $4.47 | $4.49 | $4.44 | $4.46 | $3.40 | 2,610,260 |
| 2020-03-25 | $4.43 | $4.51 | $4.40 | $4.51 | $3.44 | 4,714,210 |
| 2020-03-24 | $4.33 | $4.39 | $4.30 | $4.39 | $3.35 | 3,038,020 |
| 2020-03-23 | $4.35 | $4.37 | $4.26 | $4.27 | $3.26 | 2,805,990 |
| 2020-03-20 | $4.37 | $4.43 | $4.34 | $4.43 | $3.38 | 1,883,100 |
| 2020-03-19 | $4.31 | $4.43 | $4.21 | $4.37 | $3.33 | 2,867,720 |
| 2020-03-18 | $4.40 | $4.45 | $4.31 | $4.31 | $3.29 | 2,548,320 |
| 2020-03-17 | $4.38 | $4.45 | $4.28 | $4.38 | $3.34 | 3,583,510 |
| 2020-03-16 | $4.48 | $4.55 | $4.37 | $4.39 | $3.35 | 4,459,680 |
| 2020-03-13 | $4.39 | $4.49 | $4.27 | $4.46 | $3.40 | 4,292,780 |
| 2020-03-12 | $4.53 | $4.53 | $4.45 | $4.48 | $3.42 | 3,761,020 |
| 2020-03-11 | $4.61 | $4.65 | $4.57 | $4.57 | $3.49 | 4,754,190 |
| 2020-03-10 | $4.51 | $4.61 | $4.47 | $4.60 | $3.51 | 6,276,510 |
| 2020-03-09 | $4.62 | $4.63 | $4.52 | $4.55 | $3.47 | 4,861,730 |
| 2020-03-06 | $4.63 | $4.69 | $4.60 | $4.66 | $3.55 | 5,997,810 |
| 2020-03-05 | $4.58 | $4.68 | $4.56 | $4.66 | $3.55 | 7,795,280 |
| 2020-03-04 | $4.49 | $4.56 | $4.48 | $4.56 | $3.48 | 3,363,440 |
| 2020-03-03 | $4.52 | $4.55 | $4.46 | $4.51 | $3.44 | 5,161,940 |
| 2020-03-02 | $4.40 | $4.49 | $4.37 | $4.48 | $3.42 | 4,106,110 |
| 2020-02-28 | $4.42 | $4.50 | $4.34 | $4.35 | $3.32 | 4,675,230 |
| 2020-02-27 | $4.58 | $4.61 | $4.53 | $4.55 | $3.47 | 4,013,730 |
| 2020-02-26 | $4.49 | $4.61 | $4.46 | $4.56 | $3.48 | 5,403,080 |
| 2020-02-25 | $4.54 | $4.63 | $4.43 | $4.52 | $3.45 | 4,910,350 |
| 2020-02-24 | $4.63 | $4.64 | $4.57 | $4.61 | $3.52 | 3,820,240 |
| 2020-02-21 | $4.65 | $4.66 | $4.61 | $4.65 | $3.55 | 3,648,170 |
| 2020-02-20 | $4.55 | $4.68 | $4.55 | $4.64 | $3.54 | 5,217,500 |
| 2020-02-19 | $4.57 | $4.59 | $4.51 | $4.54 | $3.46 | 3,823,160 |
| 2020-02-18 | $4.57 | $4.60 | $4.50 | $4.56 | $3.48 | 5,806,880 |
| 2020-02-17 | $4.39 | $4.58 | $4.39 | $4.57 | $3.49 | 4,673,050 |
| 2020-02-14 | $4.41 | $4.45 | $4.36 | $4.38 | $3.34 | 1,958,500 |
| 2020-02-13 | $4.48 | $4.48 | $4.40 | $4.42 | $3.37 | 2,987,470 |
| 2020-02-12 | $4.46 | $4.49 | $4.43 | $4.48 | $3.42 | 1,867,810 |
| 2020-02-11 | $4.44 | $4.53 | $4.44 | $4.46 | $3.40 | 3,509,710 |
| 2020-02-10 | $4.33 | $4.47 | $4.32 | $4.46 | $3.40 | 4,927,600 |
| 2020-02-07 | $4.30 | $4.37 | $4.30 | $4.36 | $3.33 | 4,113,160 |
| 2020-02-06 | $4.25 | $4.35 | $4.24 | $4.32 | $3.29 | 3,852,380 |
| 2020-02-05 | $4.20 | $4.33 | $4.20 | $4.29 | $3.27 | 5,270,820 |
| 2020-02-04 | $4.07 | $4.28 | $4.07 | $4.21 | $3.21 | 5,377,680 |
| 2020-02-03 | $4.31 | $4.31 | $4.31 | $4.31 | $3.29 | 1,935,100 |
| 2020-01-31 | $4.79 | $4.79 | $4.79 | $4.79 | $3.65 | 0 |
| 2020-01-30 | $4.79 | $4.79 | $4.79 | $4.79 | $3.65 | 0 |
| 2020-01-29 | $4.79 | $4.79 | $4.79 | $4.79 | $3.65 | 0 |
| 2020-01-28 | $4.79 | $4.79 | $4.79 | $4.79 | $3.65 | 0 |
| 2020-01-27 | $4.79 | $4.79 | $4.79 | $4.79 | $3.65 | 0 |
| 2020-01-24 | $4.79 | $4.79 | $4.79 | $4.79 | $3.65 | 0 |
| 2020-01-23 | $4.87 | $4.94 | $4.70 | $4.79 | $3.65 | 3,203,080 |
| 2020-01-22 | $4.95 | $4.98 | $4.83 | $4.92 | $3.75 | 2,583,740 |
| 2020-01-21 | $4.95 | $5.06 | $4.94 | $4.96 | $3.78 | 2,941,900 |
| 2020-01-20 | $5.02 | $5.04 | $5.00 | $5.04 | $3.84 | 2,228,780 |
| 2020-01-17 | $5.12 | $5.12 | $5.00 | $5.02 | $3.83 | 4,447,830 |
| 2020-01-16 | $5.15 | $5.16 | $5.05 | $5.10 | $3.89 | 2,964,800 |
| 2020-01-15 | $5.23 | $5.24 | $5.13 | $5.15 | $3.93 | 3,490,830 |
| 2020-01-14 | $5.16 | $5.23 | $5.12 | $5.21 | $3.97 | 5,941,870 |
| 2020-01-13 | $5.10 | $5.18 | $5.05 | $5.16 | $3.94 | 6,721,180 |
| 2020-01-10 | $5.08 | $5.18 | $5.01 | $5.12 | $3.90 | 5,958,530 |
| 2020-01-09 | $5.04 | $5.08 | $5.03 | $5.07 | $3.87 | 2,519,490 |
| 2020-01-08 | $5.10 | $5.10 | $5.00 | $5.00 | $3.81 | 4,378,490 |
| 2020-01-07 | $5.07 | $5.15 | $5.06 | $5.13 | $3.91 | 4,783,050 |
| 2020-01-06 | $5.03 | $5.09 | $5.01 | $5.06 | $3.86 | 3,532,800 |
| 2020-01-03 | $5.09 | $5.09 | $5.04 | $5.07 | $3.87 | 3,344,600 |
| 2020-01-02 | $5.06 | $5.10 | $5.04 | $5.09 | $3.88 | 5,092,080 |
| 2020-01-01 | $5.05 | $5.05 | $5.05 | $5.05 | $3.85 | 0 |
| 2019-12-31 | $4.96 | $5.05 | $4.96 | $5.05 | $3.85 | 5,141,170 |
| 2019-12-30 | $4.93 | $4.99 | $4.92 | $4.97 | $3.79 | 2,548,210 |
| 2019-12-27 | $4.97 | $5.01 | $4.95 | $4.96 | $3.78 | 2,646,500 |
| 2019-12-26 | $4.95 | $4.97 | $4.92 | $4.97 | $3.79 | 3,168,550 |
| 2019-12-25 | $4.96 | $5.00 | $4.90 | $4.95 | $3.78 | 4,451,850 |
| 2019-12-24 | $4.88 | $5.03 | $4.87 | $4.98 | $3.80 | 3,518,570 |
| 2019-12-23 | $4.96 | $5.01 | $4.88 | $4.88 | $3.72 | 3,181,940 |
| 2019-12-20 | $4.95 | $5.04 | $4.95 | $4.98 | $3.80 | 4,399,920 |
| 2019-12-19 | $4.95 | $4.98 | $4.91 | $4.97 | $3.79 | 3,757,510 |
| 2019-12-18 | $4.96 | $4.98 | $4.93 | $4.97 | $3.79 | 4,534,910 |
| 2019-12-17 | $4.87 | $4.98 | $4.85 | $4.98 | $3.80 | 6,803,440 |
| 2019-12-16 | $4.83 | $4.88 | $4.80 | $4.88 | $3.72 | 3,235,000 |
| 2019-12-13 | $4.81 | $4.84 | $4.80 | $4.83 | $3.68 | 2,230,540 |
| 2019-12-12 | $4.80 | $4.81 | $4.78 | $4.79 | $3.65 | 1,948,900 |
| 2019-12-11 | $4.85 | $4.85 | $4.77 | $4.80 | $3.66 | 2,821,180 |
| 2019-12-10 | $4.83 | $4.85 | $4.80 | $4.85 | $3.70 | 1,420,750 |
| 2019-12-09 | $4.86 | $4.87 | $4.81 | $4.82 | $3.68 | 1,506,630 |
| 2019-12-06 | $4.81 | $4.85 | $4.79 | $4.84 | $3.69 | 2,517,090 |
| 2019-12-05 | $4.78 | $4.82 | $4.75 | $4.81 | $3.67 | 2,218,170 |
| 2019-12-04 | $4.72 | $4.82 | $4.70 | $4.78 | $3.65 | 3,168,060 |
| 2019-12-03 | $4.68 | $4.72 | $4.64 | $4.72 | $3.60 | 1,211,260 |
| 2019-12-02 | $4.67 | $4.71 | $4.65 | $4.68 | $3.57 | 1,190,230 |
| 2019-11-29 | $4.70 | $4.70 | $4.63 | $4.67 | $3.56 | 1,738,790 |
| 2019-11-28 | $4.72 | $4.76 | $4.65 | $4.68 | $3.57 | 2,825,220 |
| 2019-11-27 | $4.76 | $4.77 | $4.72 | $4.74 | $3.62 | 1,155,000 |
| 2019-11-26 | $4.76 | $4.78 | $4.73 | $4.76 | $3.63 | 2,193,000 |
| 2019-11-25 | $4.75 | $4.77 | $4.70 | $4.76 | $3.63 | 1,993,590 |
| 2019-11-22 | $4.82 | $4.86 | $4.68 | $4.74 | $3.62 | 2,525,240 |
| 2019-11-21 | $4.83 | $4.85 | $4.81 | $4.83 | $3.68 | 1,006,300 |
| 2019-11-20 | $4.90 | $4.91 | $4.84 | $4.84 | $3.69 | 1,893,970 |
| 2019-11-19 | $4.87 | $4.92 | $4.85 | $4.92 | $3.75 | 3,594,580 |
| 2019-11-18 | $4.84 | $4.94 | $4.81 | $4.89 | $3.73 | 2,164,640 |
| 2019-11-15 | $4.85 | $4.87 | $4.81 | $4.85 | $3.70 | 1,167,350 |
| 2019-11-14 | $4.86 | $4.89 | $4.80 | $4.85 | $3.70 | 1,252,120 |
| 2019-11-13 | $4.93 | $4.95 | $4.80 | $4.84 | $3.69 | 1,738,270 |
| 2019-11-12 | $4.93 | $4.98 | $4.89 | $4.93 | $3.76 | 1,761,600 |
| 2019-11-11 | $5.05 | $5.09 | $4.88 | $4.93 | $3.76 | 2,105,800 |
| 2019-11-08 | $5.13 | $5.15 | $5.06 | $5.08 | $3.87 | 1,159,610 |
| 2019-11-07 | $5.15 | $5.15 | $5.10 | $5.13 | $3.91 | 1,032,600 |
| 2019-11-06 | $5.16 | $5.19 | $5.12 | $5.15 | $3.93 | 1,001,300 |
| 2019-11-05 | $5.13 | $5.20 | $5.10 | $5.18 | $3.95 | 1,920,000 |
| 2019-11-04 | $5.13 | $5.17 | $5.10 | $5.14 | $3.92 | 963,380 |
| 2019-11-01 | $5.05 | $5.14 | $5.03 | $5.13 | $3.91 | 1,243,230 |
| 2019-10-31 | $5.12 | $5.15 | $5.00 | $5.05 | $3.85 | 1,506,000 |
| 2019-10-30 | $5.16 | $5.18 | $5.08 | $5.10 | $3.89 | 1,171,350 |
| 2019-10-29 | $5.23 | $5.27 | $5.16 | $5.16 | $3.94 | 1,908,140 |
| 2019-10-28 | $5.19 | $5.26 | $5.18 | $5.26 | $4.01 | 1,741,720 |
| 2019-10-25 | $5.19 | $5.20 | $5.14 | $5.18 | $3.95 | 1,155,400 |
| 2019-10-24 | $5.16 | $5.19 | $5.14 | $5.18 | $3.95 | 578,500 |
| 2019-10-23 | $5.18 | $5.20 | $5.14 | $5.16 | $3.94 | 861,550 |
| 2019-10-22 | $5.15 | $5.18 | $5.13 | $5.17 | $3.94 | 1,140,200 |
| 2019-10-21 | $5.18 | $5.23 | $5.09 | $5.16 | $3.94 | 1,041,100 |
| 2019-10-18 | $5.26 | $5.31 | $5.16 | $5.18 | $3.95 | 1,738,600 |
| 2019-10-17 | $5.24 | $5.29 | $5.24 | $5.26 | $4.01 | 1,182,200 |
| 2019-10-16 | $5.33 | $5.33 | $5.25 | $5.26 | $4.01 | 1,318,600 |
| 2019-10-15 | $5.34 | $5.36 | $5.28 | $5.33 | $4.07 | 2,169,040 |
| 2019-10-14 | $5.38 | $5.38 | $5.33 | $5.35 | $4.08 | 2,391,880 |
| 2019-10-11 | $5.29 | $5.34 | $5.25 | $5.31 | $4.05 | 1,776,360 |
| 2019-10-10 | $5.25 | $5.31 | $5.22 | $5.29 | $4.03 | 1,837,660 |
| 2019-10-09 | $5.24 | $5.26 | $5.17 | $5.25 | $4.00 | 1,877,040 |
| 2019-10-08 | $5.32 | $5.35 | $5.22 | $5.24 | $4.00 | 2,409,760 |
| 2019-10-07 | $5.29 | $5.29 | $5.29 | $5.29 | $4.03 | 0 |
| 2019-10-04 | $5.29 | $5.29 | $5.29 | $5.29 | $4.03 | 0 |
| 2019-10-03 | $5.29 | $5.29 | $5.29 | $5.29 | $4.03 | 0 |
| 2019-10-02 | $5.29 | $5.29 | $5.29 | $5.29 | $4.03 | 0 |
| 2019-10-01 | $5.29 | $5.29 | $5.29 | $5.29 | $4.03 | 0 |
| 2019-09-30 | $5.50 | $5.52 | $5.26 | $5.29 | $4.03 | 5,390,310 |
| 2019-09-27 | $5.60 | $5.61 | $5.48 | $5.52 | $4.21 | 5,494,840 |
| 2019-09-26 | $5.48 | $5.67 | $5.45 | $5.63 | $4.29 | 8,438,040 |
| 2019-09-25 | $5.44 | $5.58 | $5.42 | $5.49 | $4.19 | 4,473,180 |
| 2019-09-24 | $5.44 | $5.55 | $5.42 | $5.50 | $4.19 | 3,360,840 |
| 2019-09-23 | $5.52 | $5.55 | $5.37 | $5.43 | $4.14 | 2,371,590 |
| 2019-09-20 | $5.55 | $5.60 | $5.51 | $5.55 | $4.23 | 3,156,940 |
| 2019-09-19 | $5.53 | $5.57 | $5.46 | $5.56 | $4.24 | 3,219,160 |
| 2019-09-18 | $5.40 | $5.64 | $5.40 | $5.54 | $4.23 | 5,708,080 |
| 2019-09-17 | $5.53 | $5.53 | $5.39 | $5.40 | $4.12 | 3,178,120 |
| 2019-09-16 | $5.53 | $5.56 | $5.51 | $5.53 | $4.22 | 2,296,820 |
| 2019-09-13 | $5.52 | $5.52 | $5.52 | $5.52 | $4.21 | 0 |
| 2019-09-12 | $5.52 | $5.55 | $5.48 | $5.52 | $4.21 | 3,298,780 |
| 2019-09-11 | $5.55 | $5.63 | $5.50 | $5.52 | $4.21 | 6,384,900 |
| 2019-09-10 | $5.52 | $5.62 | $5.50 | $5.53 | $4.22 | 4,986,700 |
| 2019-09-09 | $5.51 | $5.55 | $5.48 | $5.55 | $4.23 | 3,528,250 |
| 2019-09-06 | $5.50 | $5.51 | $5.44 | $5.48 | $4.18 | 3,137,590 |
| 2019-09-05 | $5.40 | $5.50 | $5.40 | $5.46 | $4.16 | 3,999,210 |
| 2019-09-04 | $5.36 | $5.43 | $5.35 | $5.39 | $4.11 | 2,173,420 |
| 2019-09-03 | $5.38 | $5.41 | $5.35 | $5.38 | $4.10 | 3,144,550 |
| 2019-09-02 | $5.38 | $5.43 | $5.22 | $5.40 | $4.12 | 5,132,020 |
| 2019-08-30 | $5.48 | $5.71 | $5.43 | $5.45 | $4.16 | 5,935,410 |
| 2019-08-29 | $5.48 | $5.50 | $5.41 | $5.46 | $4.16 | 1,600,370 |
| 2019-08-28 | $5.45 | $5.51 | $5.41 | $5.44 | $4.15 | 1,956,720 |
| 2019-08-27 | $5.30 | $5.44 | $5.30 | $5.44 | $4.15 | 2,637,900 |
| 2019-08-26 | $5.32 | $5.33 | $5.23 | $5.29 | $4.03 | 2,073,900 |
| 2019-08-23 | $5.46 | $5.47 | $5.38 | $5.41 | $4.13 | 1,601,690 |
| 2019-08-22 | $5.49 | $5.49 | $5.40 | $5.47 | $4.17 | 1,753,990 |
| 2019-08-21 | $5.46 | $5.53 | $5.40 | $5.43 | $4.14 | 2,206,990 |
| 2019-08-20 | $5.47 | $5.53 | $5.42 | $5.47 | $4.17 | 1,968,700 |
| 2019-08-19 | $5.40 | $5.50 | $5.37 | $5.47 | $4.17 | 2,597,330 |
| 2019-08-16 | $5.27 | $5.41 | $5.27 | $5.38 | $4.10 | 2,867,860 |
| 2019-08-15 | $5.14 | $5.30 | $5.14 | $5.28 | $4.03 | 1,579,710 |
| 2019-08-14 | $5.31 | $5.35 | $5.25 | $5.27 | $4.02 | 2,225,570 |
| 2019-08-13 | $5.27 | $5.28 | $5.22 | $5.25 | $4.00 | 1,354,820 |
| 2019-08-12 | $5.12 | $5.29 | $5.10 | $5.28 | $4.03 | 2,343,180 |
| 2019-08-09 | $5.21 | $5.26 | $5.12 | $5.15 | $3.93 | 2,208,200 |
| 2019-08-08 | $5.15 | $5.25 | $5.15 | $5.18 | $3.95 | 1,557,300 |
| 2019-08-07 | $5.19 | $5.24 | $5.13 | $5.14 | $3.92 | 1,943,300 |
| 2019-08-06 | $5.28 | $5.31 | $5.04 | $5.18 | $3.95 | 3,947,780 |
| 2019-08-05 | $5.47 | $5.47 | $5.38 | $5.38 | $4.10 | 2,349,900 |
| 2019-08-02 | $5.55 | $5.56 | $5.43 | $5.47 | $4.17 | 3,206,600 |
| 2019-08-01 | $5.74 | $5.74 | $5.60 | $5.67 | $4.32 | 2,640,700 |
| 2019-07-31 | $5.84 | $5.86 | $5.71 | $5.73 | $4.37 | 2,175,010 |
| 2019-07-30 | $5.85 | $5.87 | $5.82 | $5.87 | $4.48 | 1,874,640 |
| 2019-07-29 | $5.79 | $5.85 | $5.78 | $5.83 | $4.45 | 2,179,240 |
| 2019-07-26 | $5.81 | $5.83 | $5.75 | $5.80 | $4.42 | 2,402,400 |
| 2019-07-25 | $5.77 | $5.81 | $5.75 | $5.78 | $4.41 | 2,127,220 |
| 2019-07-24 | $5.71 | $5.82 | $5.71 | $5.77 | $4.40 | 2,497,500 |
| 2019-07-23 | $5.65 | $5.72 | $5.63 | $5.71 | $4.35 | 2,127,720 |
| 2019-07-22 | $5.74 | $5.74 | $5.57 | $5.62 | $4.29 | 2,460,720 |
| 2019-07-19 | $5.75 | $5.79 | $5.71 | $5.73 | $4.37 | 2,374,500 |
| 2019-07-18 | $5.84 | $5.85 | $5.69 | $5.72 | $4.36 | 4,339,870 |
| 2019-07-17 | $5.94 | $5.98 | $5.86 | $5.86 | $4.47 | 5,104,710 |
| 2019-07-16 | $5.96 | $6.02 | $5.93 | $5.98 | $4.56 | 4,127,010 |
| 2019-07-15 | $6.00 | $6.02 | $5.86 | $5.98 | $4.56 | 5,195,950 |
| 2019-07-12 | $6.01 | $6.08 | $5.94 | $6.01 | $4.58 | 4,905,220 |
| 2019-07-11 | $6.04 | $6.12 | $5.96 | $5.99 | $4.57 | 5,630,550 |
| 2019-07-10 | $6.11 | $6.17 | $5.98 | $6.00 | $4.58 | 5,508,490 |
| 2019-07-09 | $6.01 | $6.17 | $6.01 | $6.14 | $4.68 | 9,420,050 |
| 2019-07-08 | $6.15 | $6.20 | $5.91 | $5.99 | $4.57 | 9,619,340 |
| 2019-07-05 | $6.29 | $6.42 | $6.16 | $6.23 | $4.75 | 8,940,090 |
| 2019-07-04 | $6.42 | $6.45 | $6.10 | $6.22 | $4.74 | 11,485,340 |
| 2019-07-03 | $6.31 | $6.64 | $6.26 | $6.40 | $4.88 | 18,232,540 |
| 2019-07-02 | $6.13 | $6.50 | $6.12 | $6.32 | $4.82 | 16,088,530 |
| 2019-07-01 | $6.10 | $6.18 | $6.04 | $6.14 | $4.68 | 9,251,050 |
| 2019-06-28 | $6.01 | $6.16 | $5.97 | $5.99 | $4.57 | 9,832,410 |
| 2019-06-27 | $5.95 | $6.22 | $5.90 | $6.06 | $4.62 | 14,763,120 |
| 2019-06-26 | $5.80 | $5.95 | $5.76 | $5.91 | $4.51 | 6,402,560 |
| 2019-06-25 | $5.80 | $5.85 | $5.72 | $5.82 | $4.44 | 5,255,740 |
| 2019-06-24 | $5.81 | $5.97 | $5.70 | $5.84 | $4.45 | 10,393,180 |
| 2019-06-21 | $5.59 | $5.96 | $5.56 | $5.88 | $4.48 | 9,689,790 |
| 2019-06-20 | $5.44 | $5.57 | $5.40 | $5.56 | $4.24 | 5,000,940 |
| 2019-06-19 | $5.48 | $5.50 | $5.42 | $5.44 | $4.15 | 2,733,930 |
| 2019-06-18 | $5.39 | $5.44 | $5.35 | $5.38 | $4.10 | 1,957,380 |
| 2019-06-17 | $5.48 | $5.48 | $5.35 | $5.39 | $4.11 | 2,529,690 |
| 2019-06-14 | $5.61 | $5.67 | $5.41 | $5.45 | $4.16 | 5,551,060 |
| 2019-06-13 | $5.56 | $5.64 | $5.55 | $5.64 | $4.30 | 4,178,230 |
| 2019-06-12 | $5.71 | $5.73 | $5.56 | $5.60 | $4.27 | 5,644,900 |
| 2019-06-11 | $5.51 | $5.73 | $5.48 | $5.69 | $4.34 | 5,060,700 |
| 2019-06-10 | $5.48 | $5.55 | $5.41 | $5.46 | $4.16 | 3,535,620 |
| 2019-06-07 | $5.41 | $5.41 | $5.41 | $5.41 | $4.13 | 0 |
| 2019-06-06 | $5.84 | $5.84 | $5.41 | $5.41 | $4.13 | 8,283,340 |
| 2019-06-05 | $6.00 | $6.04 | $5.83 | $5.84 | $4.45 | 7,442,100 |
| 2019-06-04 | $5.93 | $5.98 | $5.85 | $5.95 | $4.54 | 5,936,500 |
| 2019-06-03 | $6.06 | $6.23 | $5.83 | $5.99 | $4.57 | 10,030,820 |
| 2019-05-31 | $6.16 | $6.18 | $6.06 | $6.06 | $4.62 | 8,892,120 |
| 2019-05-30 | $5.84 | $6.25 | $5.77 | $6.22 | $4.74 | 17,008,160 |
| 2019-05-29 | $5.82 | $5.93 | $5.74 | $5.88 | $4.48 | 6,194,100 |
| 2019-05-28 | $5.89 | $5.99 | $5.78 | $5.82 | $4.44 | 7,790,050 |
| 2019-05-27 | $5.86 | $5.97 | $5.69 | $5.93 | $4.52 | 10,280,550 |
| 2019-05-24 | $5.99 | $6.36 | $5.70 | $5.91 | $4.51 | 17,715,220 |
| 2019-05-23 | $6.01 | $6.16 | $5.88 | $6.12 | $4.67 | 12,492,900 |
| 2019-05-22 | $6.20 | $6.25 | $5.95 | $6.08 | $4.64 | 19,496,640 |
| 2019-05-21 | $5.68 | $6.27 | $5.63 | $6.27 | $4.78 | 31,391,270 |
| 2019-05-20 | $5.80 | $5.83 | $5.54 | $5.70 | $4.35 | 6,348,360 |
| 2019-05-17 | $5.96 | $6.04 | $5.75 | $5.90 | $4.50 | 7,148,860 |
| 2019-05-16 | $5.85 | $6.03 | $5.84 | $5.97 | $4.55 | 8,654,890 |
| 2019-05-15 | $5.53 | $5.93 | $5.53 | $5.91 | $4.51 | 13,398,320 |
| 2019-05-14 | $5.60 | $5.68 | $5.50 | $5.52 | $4.21 | 7,153,760 |
| 2019-05-13 | $5.43 | $5.75 | $5.38 | $5.75 | $4.39 | 10,254,530 |
| 2019-05-10 | $5.33 | $5.59 | $5.31 | $5.54 | $4.23 | 8,097,120 |
| 2019-05-09 | $5.32 | $5.41 | $5.23 | $5.29 | $4.03 | 4,051,220 |
| 2019-05-08 | $5.16 | $5.35 | $5.16 | $5.29 | $4.03 | 2,945,100 |
| 2019-05-07 | $5.25 | $5.31 | $5.15 | $5.26 | $4.01 | 3,857,040 |
| 2019-05-06 | $5.30 | $5.40 | $5.09 | $5.21 | $3.97 | 5,528,870 |
| 2019-05-03 | $5.48 | $5.48 | $5.48 | $5.48 | $4.18 | 0 |
| 2019-05-02 | $5.48 | $5.48 | $5.48 | $5.48 | $4.18 | 0 |
| 2019-05-01 | $5.48 | $5.48 | $5.48 | $5.48 | $4.18 | 0 |
| 2019-04-30 | $5.43 | $5.56 | $5.39 | $5.48 | $4.18 | 3,761,220 |
| 2019-04-29 | $5.56 | $5.61 | $5.38 | $5.42 | $4.13 | 4,270,880 |
| 2019-04-26 | $5.73 | $5.74 | $5.51 | $5.56 | $4.24 | 5,010,850 |
| 2019-04-25 | $6.02 | $6.03 | $5.68 | $5.72 | $4.36 | 4,982,960 |
| 2019-04-24 | $6.07 | $6.07 | $5.95 | $6.02 | $4.59 | 3,958,840 |
| 2019-04-23 | $6.07 | $6.16 | $5.90 | $6.07 | $4.63 | 6,583,280 |
| 2019-04-22 | $6.12 | $6.20 | $6.07 | $6.09 | $4.64 | 4,433,560 |
| 2019-04-19 | $6.15 | $6.19 | $6.04 | $6.12 | $4.67 | 4,372,300 |
| 2019-04-18 | $6.21 | $6.29 | $6.10 | $6.11 | $4.66 | 5,346,250 |
| 2019-04-17 | $6.16 | $6.26 | $6.14 | $6.20 | $4.73 | 4,126,110 |
| 2019-04-16 | $6.14 | $6.23 | $5.94 | $6.19 | $4.72 | 7,039,680 |
| 2019-04-15 | $6.29 | $6.37 | $6.13 | $6.14 | $4.68 | 5,171,700 |
| 2019-04-12 | $6.17 | $6.35 | $6.17 | $6.23 | $4.75 | 4,018,140 |
| 2019-04-11 | $6.33 | $6.33 | $6.12 | $6.17 | $4.71 | 5,608,400 |
| 2019-04-10 | $6.29 | $6.38 | $6.20 | $6.33 | $4.83 | 5,731,800 |
| 2019-04-09 | $6.39 | $6.39 | $6.18 | $6.29 | $4.80 | 5,560,430 |
| 2019-04-08 | $6.42 | $6.59 | $6.29 | $6.39 | $4.87 | 8,009,060 |
| 2019-04-05 | $6.40 | $6.40 | $6.40 | $6.40 | $4.88 | 0 |
| 2019-04-04 | $6.45 | $6.49 | $6.31 | $6.40 | $4.88 | 9,170,880 |
| 2019-04-03 | $6.23 | $6.52 | $6.18 | $6.47 | $4.93 | 12,946,490 |
| 2019-04-02 | $6.25 | $6.29 | $6.19 | $6.20 | $4.73 | 7,295,880 |
| 2019-04-01 | $6.16 | $6.29 | $6.12 | $6.26 | $4.77 | 10,677,860 |
| 2019-03-29 | $6.05 | $6.18 | $5.89 | $6.16 | $4.70 | 6,203,320 |
| 2019-03-28 | $6.12 | $6.20 | $6.03 | $6.03 | $4.60 | 5,030,600 |
| 2019-03-27 | $6.13 | $6.17 | $5.96 | $6.12 | $4.67 | 5,614,650 |
| 2019-03-26 | $6.23 | $6.36 | $6.09 | $6.11 | $4.66 | 7,274,900 |
| 2019-03-25 | $6.34 | $6.48 | $6.23 | $6.25 | $4.77 | 9,583,020 |
| 2019-03-22 | $6.17 | $6.47 | $6.14 | $6.46 | $4.93 | 13,624,570 |
| 2019-03-21 | $6.11 | $6.21 | $6.07 | $6.18 | $4.71 | 9,189,290 |
| 2019-03-20 | $6.07 | $6.30 | $6.02 | $6.16 | $4.70 | 9,497,640 |
| 2019-03-19 | $6.11 | $6.18 | $6.02 | $6.06 | $4.62 | 9,389,050 |
| 2019-03-18 | $5.95 | $6.29 | $5.81 | $6.15 | $4.69 | 15,936,400 |
| 2019-03-15 | $5.68 | $6.08 | $5.63 | $5.94 | $4.53 | 12,470,800 |
| 2019-03-14 | $5.86 | $5.88 | $5.57 | $5.65 | $4.31 | 5,519,900 |
| 2019-03-13 | $5.82 | $6.00 | $5.75 | $5.86 | $4.47 | 7,698,180 |
| 2019-03-12 | $5.79 | $5.87 | $5.73 | $5.81 | $4.43 | 5,602,820 |
| 2019-03-11 | $5.57 | $5.76 | $5.57 | $5.74 | $4.38 | 4,740,400 |
| 2019-03-08 | $5.78 | $5.81 | $5.55 | $5.56 | $4.24 | 6,959,670 |
| 2019-03-07 | $5.72 | $5.86 | $5.72 | $5.84 | $4.45 | 7,973,050 |
| 2019-03-06 | $5.68 | $5.79 | $5.59 | $5.77 | $4.40 | 9,517,900 |
| 2019-03-05 | $5.52 | $5.67 | $5.49 | $5.66 | $4.32 | 5,742,980 |
| 2019-03-04 | $5.56 | $5.63 | $5.52 | $5.55 | $4.23 | 8,773,030 |
| 2019-03-01 | $5.56 | $5.58 | $5.48 | $5.53 | $4.22 | 7,484,520 |
| 2019-02-28 | $5.43 | $5.57 | $4.92 | $5.55 | $4.23 | 8,180,620 |
| 2019-02-27 | $5.38 | $5.60 | $5.38 | $5.47 | $4.17 | 14,795,260 |
| 2019-02-26 | $5.27 | $5.42 | $5.24 | $5.31 | $4.05 | 8,520,950 |
| 2019-02-25 | $5.15 | $5.30 | $5.11 | $5.29 | $4.03 | 9,224,740 |
| 2019-02-22 | $5.01 | $5.12 | $4.95 | $5.11 | $3.90 | 3,717,220 |
| 2019-02-21 | $5.05 | $5.11 | $4.98 | $5.01 | $3.82 | 3,668,530 |
| 2019-02-20 | $4.98 | $5.05 | $4.95 | $5.05 | $3.85 | 3,416,870 |
| 2019-02-19 | $4.98 | $5.03 | $4.93 | $4.98 | $3.80 | 3,868,060 |
| 2019-02-18 | $4.89 | $4.99 | $4.85 | $4.97 | $3.79 | 2,652,160 |
| 2019-02-15 | $4.87 | $4.89 | $4.82 | $4.84 | $3.69 | 2,345,900 |
| 2019-02-14 | $4.85 | $4.94 | $4.80 | $4.87 | $3.71 | 3,301,040 |
| 2019-02-13 | $4.76 | $4.87 | $4.74 | $4.86 | $3.71 | 2,919,280 |
| 2019-02-12 | $4.67 | $4.83 | $4.60 | $4.78 | $3.65 | 3,465,620 |
| 2019-02-11 | $4.56 | $4.68 | $4.52 | $4.68 | $3.57 | 2,950,830 |
| 2019-02-08 | $4.56 | $4.56 | $4.56 | $4.56 | $3.48 | 0 |
| 2019-02-07 | $4.56 | $4.56 | $4.56 | $4.56 | $3.48 | 0 |
| 2019-02-06 | $4.56 | $4.56 | $4.56 | $4.56 | $3.48 | 0 |
| 2019-02-05 | $4.56 | $4.56 | $4.56 | $4.56 | $3.48 | 0 |
| 2019-02-04 | $4.56 | $4.56 | $4.56 | $4.56 | $3.48 | 0 |
| 2019-02-01 | $4.53 | $4.58 | $4.50 | $4.56 | $3.48 | 2,388,840 |
| 2019-01-31 | $4.54 | $4.63 | $4.36 | $4.50 | $3.43 | 5,052,150 |
| 2019-01-30 | $4.82 | $4.89 | $4.73 | $4.76 | $3.63 | 1,621,600 |
| 2019-01-29 | $4.92 | $4.95 | $4.75 | $4.82 | $3.68 | 2,712,980 |
| 2019-01-28 | $5.04 | $5.07 | $4.92 | $4.96 | $3.78 | 1,838,600 |
| 2019-01-25 | $5.03 | $5.06 | $4.98 | $4.98 | $3.80 | 1,846,060 |
| 2019-01-24 | $4.97 | $5.04 | $4.96 | $5.02 | $3.83 | 1,799,000 |
| 2019-01-23 | $4.98 | $5.00 | $4.92 | $4.97 | $3.79 | 1,450,000 |
| 2019-01-22 | $5.06 | $5.09 | $4.94 | $4.99 | $3.81 | 2,901,500 |
| 2019-01-21 | $5.05 | $5.13 | $5.03 | $5.10 | $3.89 | 3,446,310 |
| 2019-01-18 | $5.04 | $5.11 | $5.01 | $5.07 | $3.87 | 2,311,130 |
| 2019-01-17 | $5.04 | $5.08 | $4.98 | $5.05 | $3.85 | 2,793,770 |
| 2019-01-16 | $5.12 | $5.16 | $5.03 | $5.04 | $3.84 | 3,096,560 |
| 2019-01-15 | $5.07 | $5.18 | $4.96 | $5.15 | $3.93 | 4,691,670 |
| 2019-01-14 | $5.00 | $5.04 | $4.95 | $4.99 | $3.81 | 1,781,120 |
| 2019-01-11 | $4.97 | $5.01 | $4.92 | $4.99 | $3.81 | 2,204,310 |
| 2019-01-10 | $5.03 | $5.05 | $4.92 | $5.00 | $3.81 | 2,327,390 |
| 2019-01-09 | $4.92 | $5.06 | $4.90 | $4.98 | $3.80 | 3,395,940 |
| 2019-01-08 | $4.95 | $4.95 | $4.89 | $4.92 | $3.75 | 1,663,300 |
| 2019-01-07 | $4.90 | $4.97 | $4.83 | $4.96 | $3.78 | 2,132,880 |
| 2019-01-04 | $4.71 | $4.87 | $4.69 | $4.84 | $3.69 | 2,076,350 |
| 2019-01-03 | $4.67 | $4.82 | $4.66 | $4.77 | $3.64 | 2,601,600 |
| 2019-01-02 | $4.77 | $4.80 | $4.61 | $4.68 | $3.57 | 1,598,550 |
| 2019-01-01 | $4.76 | $4.76 | $4.76 | $4.76 | $3.63 | 0 |
| 2018-12-31 | $4.76 | $4.76 | $4.76 | $4.76 | $3.63 | 0 |
| 2018-12-28 | $4.73 | $4.82 | $4.73 | $4.76 | $3.63 | 1,236,320 |
| 2018-12-27 | $4.93 | $4.93 | $4.75 | $4.77 | $3.64 | 1,473,020 |
| 2018-12-26 | $4.82 | $4.93 | $4.77 | $4.85 | $3.70 | 1,752,080 |
| 2018-12-25 | $4.90 | $4.91 | $4.72 | $4.82 | $3.68 | 1,615,990 |
| 2018-12-24 | $4.84 | $4.95 | $4.81 | $4.95 | $3.78 | 2,012,030 |
| 2018-12-21 | $4.79 | $4.89 | $4.75 | $4.88 | $3.72 | 2,882,600 |
| 2018-12-20 | $4.75 | $4.87 | $4.72 | $4.85 | $3.70 | 2,387,870 |
| 2018-12-19 | $4.87 | $4.89 | $4.76 | $4.76 | $3.63 | 2,403,600 |
| 2018-12-18 | $4.90 | $4.95 | $4.81 | $4.85 | $3.70 | 2,069,160 |
| 2018-12-17 | $4.92 | $4.95 | $4.86 | $4.93 | $3.76 | 1,470,000 |
| 2018-12-14 | $5.08 | $5.08 | $4.87 | $4.92 | $3.75 | 2,194,290 |
| 2018-12-13 | $5.06 | $5.13 | $5.00 | $5.07 | $3.87 | 2,114,430 |
| 2018-12-12 | $5.03 | $5.08 | $4.97 | $5.06 | $3.86 | 2,146,700 |
| 2018-12-11 | $5.05 | $5.05 | $4.96 | $5.01 | $3.82 | 1,254,970 |
| 2018-12-10 | $5.05 | $5.08 | $4.94 | $5.00 | $3.81 | 1,870,910 |
| 2018-12-07 | $5.11 | $5.17 | $5.03 | $5.10 | $3.89 | 2,198,080 |
| 2018-12-06 | $5.21 | $5.24 | $5.11 | $5.12 | $3.90 | 1,530,950 |
| 2018-12-05 | $5.24 | $5.26 | $5.15 | $5.19 | $3.96 | 1,852,510 |
| 2018-12-04 | $5.26 | $5.31 | $5.22 | $5.29 | $4.03 | 2,738,940 |
| 2018-12-03 | $5.24 | $5.33 | $5.18 | $5.25 | $4.00 | 3,568,610 |
| 2018-11-30 | $5.06 | $5.11 | $5.00 | $5.09 | $3.88 | 1,831,390 |
| 2018-11-29 | $5.25 | $5.30 | $5.04 | $5.06 | $3.86 | 2,756,690 |
| 2018-11-28 | $5.16 | $5.23 | $5.03 | $5.20 | $3.97 | 2,623,620 |
| 2018-11-27 | $5.10 | $5.23 | $5.10 | $5.14 | $3.92 | 2,716,740 |
| 2018-11-26 | $5.13 | $5.18 | $5.06 | $5.08 | $3.87 | 1,878,200 |
| 2018-11-23 | $5.35 | $5.38 | $5.03 | $5.05 | $3.85 | 3,548,540 |
| 2018-11-22 | $5.40 | $5.43 | $5.33 | $5.35 | $4.08 | 2,532,490 |
| 2018-11-21 | $5.31 | $5.37 | $5.24 | $5.37 | $4.10 | 3,693,940 |
| 2018-11-20 | $5.49 | $5.53 | $5.31 | $5.32 | $4.06 | 3,328,800 |
| 2018-11-19 | $5.48 | $5.57 | $5.41 | $5.50 | $4.19 | 4,427,640 |
| 2018-11-16 | $5.34 | $5.61 | $5.34 | $5.49 | $4.19 | 8,395,120 |
| 2018-11-15 | $5.19 | $5.40 | $5.18 | $5.38 | $4.10 | 5,227,790 |
| 2018-11-14 | $5.19 | $5.31 | $5.17 | $5.19 | $3.96 | 3,361,740 |
| 2018-11-13 | $5.07 | $5.26 | $5.05 | $5.21 | $3.97 | 4,227,630 |
| 2018-11-12 | $4.90 | $5.14 | $4.86 | $5.09 | $3.88 | 4,053,640 |
| 2018-11-09 | $4.92 | $5.02 | $4.91 | $4.92 | $3.75 | 1,635,300 |
| 2018-11-08 | $5.01 | $5.06 | $4.94 | $4.94 | $3.77 | 2,466,260 |
| 2018-11-07 | $5.08 | $5.08 | $4.93 | $4.98 | $3.80 | 2,397,550 |
| 2018-11-06 | $5.02 | $5.07 | $4.96 | $5.05 | $3.85 | 3,299,610 |
| 2018-11-05 | $4.84 | $5.15 | $4.83 | $5.04 | $3.84 | 6,533,780 |
| 2018-11-02 | $4.78 | $4.87 | $4.75 | $4.83 | $3.68 | 3,258,640 |
| 2018-11-01 | $4.73 | $4.80 | $4.72 | $4.73 | $3.61 | 3,038,520 |
| 2018-10-31 | $4.63 | $4.75 | $4.62 | $4.71 | $3.59 | 2,614,600 |
| 2018-10-30 | $4.57 | $4.65 | $4.51 | $4.63 | $3.53 | 1,704,200 |
| 2018-10-29 | $4.65 | $4.67 | $4.51 | $4.56 | $3.48 | 2,042,750 |
| 2018-10-26 | $4.63 | $4.70 | $4.63 | $4.67 | $3.56 | 1,926,410 |
| 2018-10-25 | $4.56 | $4.65 | $4.50 | $4.63 | $3.53 | 1,774,310 |
| 2018-10-24 | $4.57 | $4.72 | $4.57 | $4.64 | $3.54 | 2,016,760 |
| 2018-10-23 | $4.69 | $4.73 | $4.57 | $4.62 | $3.52 | 2,622,930 |
| 2018-10-22 | $4.53 | $4.76 | $4.52 | $4.69 | $3.58 | 3,439,300 |
| 2018-10-19 | $4.33 | $4.51 | $4.29 | $4.49 | $3.42 | 2,298,390 |
| 2018-10-18 | $4.54 | $4.54 | $4.36 | $4.38 | $3.34 | 2,378,100 |
| 2018-10-17 | $4.63 | $4.67 | $4.45 | $4.56 | $3.48 | 2,507,200 |
| 2018-10-16 | $4.64 | $4.72 | $4.51 | $4.55 | $3.47 | 1,933,820 |
| 2018-10-15 | $4.74 | $4.80 | $4.62 | $4.62 | $3.52 | 2,077,900 |
| 2018-10-12 | $4.84 | $4.92 | $4.48 | $4.77 | $3.64 | 4,614,810 |
| 2018-10-11 | $5.34 | $5.34 | $4.91 | $4.93 | $3.76 | 4,157,350 |
| 2018-10-10 | $5.42 | $5.47 | $5.42 | $5.46 | $4.16 | 1,024,400 |
| 2018-10-09 | $5.47 | $5.52 | $5.41 | $5.43 | $4.14 | 1,780,000 |
| 2018-10-08 | $5.52 | $5.53 | $5.46 | $5.46 | $4.16 | 2,375,900 |
| 2018-10-05 | $5.58 | $5.58 | $5.58 | $5.58 | $4.26 | 0 |
| 2018-10-04 | $5.58 | $5.58 | $5.58 | $5.58 | $4.26 | 0 |
| 2018-10-03 | $5.58 | $5.58 | $5.58 | $5.58 | $4.26 | 0 |
| 2018-10-02 | $5.58 | $5.58 | $5.58 | $5.58 | $4.26 | 0 |
| 2018-10-01 | $5.58 | $5.58 | $5.58 | $5.58 | $4.26 | 0 |
| 2018-09-28 | $5.55 | $5.59 | $5.52 | $5.58 | $4.26 | 2,539,990 |
| 2018-09-27 | $5.73 | $5.73 | $5.51 | $5.53 | $4.22 | 3,069,400 |
| 2018-09-26 | $5.62 | $5.74 | $5.61 | $5.69 | $4.34 | 3,065,930 |
| 2018-09-25 | $5.65 | $5.67 | $5.61 | $5.62 | $4.29 | 1,940,130 |
| 2018-09-24 | $5.68 | $5.68 | $5.68 | $5.68 | $4.33 | 0 |
| 2018-09-21 | $5.64 | $5.74 | $5.61 | $5.68 | $4.33 | 3,303,400 |
| 2018-09-20 | $5.65 | $5.66 | $5.59 | $5.61 | $4.28 | 1,903,200 |
| 2018-09-19 | $5.56 | $5.68 | $5.55 | $5.65 | $4.31 | 2,727,270 |
| 2018-09-18 | $5.54 | $5.60 | $5.43 | $5.59 | $4.26 | 3,588,300 |
| 2018-09-17 | $5.60 | $5.61 | $5.49 | $5.49 | $4.19 | 1,797,300 |
| 2018-09-14 | $5.59 | $5.76 | $5.56 | $5.62 | $4.29 | 3,105,810 |
| 2018-09-13 | $5.56 | $5.60 | $5.53 | $5.59 | $4.26 | 1,467,560 |
| 2018-09-12 | $5.51 | $5.57 | $5.50 | $5.54 | $4.23 | 978,110 |
| 2018-09-11 | $5.54 | $5.60 | $5.50 | $5.53 | $4.22 | 1,535,140 |
| 2018-09-10 | $5.72 | $5.72 | $5.53 | $5.53 | $4.22 | 2,570,800 |
| 2018-09-07 | $5.66 | $5.84 | $5.66 | $5.77 | $4.40 | 2,559,150 |
| 2018-09-06 | $5.69 | $5.73 | $5.64 | $5.68 | $4.33 | 857,010 |
| 2018-09-05 | $5.74 | $5.81 | $5.67 | $5.68 | $4.33 | 1,223,540 |
| 2018-09-04 | $5.65 | $5.77 | $5.65 | $5.74 | $4.38 | 1,371,280 |
| 2018-09-03 | $5.70 | $5.72 | $5.62 | $5.66 | $4.32 | 1,495,220 |
| 2018-08-31 | $5.81 | $5.82 | $5.70 | $5.73 | $4.37 | 1,745,700 |
| 2018-08-30 | $5.89 | $5.92 | $5.82 | $5.82 | $4.44 | 2,094,900 |
| 2018-08-29 | $6.00 | $6.00 | $5.88 | $5.92 | $4.52 | 2,935,700 |
| 2018-08-28 | $6.04 | $6.07 | $5.97 | $6.02 | $4.59 | 2,023,360 |
| 2018-08-27 | $5.97 | $6.06 | $5.95 | $6.06 | $4.62 | 2,351,000 |
| 2018-08-24 | $6.03 | $6.04 | $5.97 | $5.97 | $4.55 | 1,198,290 |
| 2018-08-23 | $6.00 | $6.06 | $5.94 | $6.03 | $4.60 | 2,363,420 |
| 2018-08-22 | $6.12 | $6.14 | $6.02 | $6.03 | $4.60 | 1,290,600 |
| 2018-08-21 | $6.07 | $6.17 | $6.06 | $6.13 | $4.68 | 1,431,560 |
| 2018-08-20 | $6.10 | $6.15 | $5.92 | $6.09 | $4.64 | 1,889,500 |
| 2018-08-17 | $6.26 | $6.28 | $6.09 | $6.10 | $4.65 | 1,391,200 |
| 2018-08-16 | $6.22 | $6.28 | $6.16 | $6.24 | $4.76 | 1,706,550 |
| 2018-08-15 | $6.38 | $6.38 | $6.21 | $6.27 | $4.78 | 1,705,190 |
| 2018-08-14 | $6.36 | $6.41 | $6.33 | $6.37 | $4.86 | 1,547,150 |
| 2018-08-13 | $6.35 | $6.43 | $6.24 | $6.42 | $4.90 | 2,017,280 |
| 2018-08-10 | $6.37 | $6.41 | $6.34 | $6.41 | $4.89 | 1,293,180 |
| 2018-08-09 | $6.24 | $6.42 | $6.24 | $6.37 | $4.86 | 1,793,300 |
| 2018-08-08 | $6.39 | $6.39 | $6.23 | $6.30 | $4.80 | 1,710,300 |
| 2018-08-07 | $6.17 | $6.39 | $6.17 | $6.39 | $4.87 | 1,864,280 |
| 2018-08-06 | $6.38 | $6.44 | $6.12 | $6.19 | $4.72 | 2,405,570 |
| 2018-08-03 | $6.39 | $6.50 | $6.33 | $6.39 | $4.87 | 1,879,850 |
| 2018-08-02 | $6.51 | $6.51 | $6.22 | $6.39 | $4.87 | 2,865,820 |
| 2018-08-01 | $6.68 | $6.78 | $6.51 | $6.54 | $4.99 | 2,684,270 |
| 2018-07-31 | $6.61 | $6.65 | $6.55 | $6.64 | $5.06 | 1,599,550 |
| 2018-07-30 | $6.67 | $6.75 | $6.55 | $6.61 | $5.04 | 3,754,900 |
| 2018-07-27 | $6.57 | $6.73 | $6.57 | $6.70 | $5.11 | 3,541,740 |
| 2018-07-26 | $6.60 | $6.64 | $6.56 | $6.62 | $5.05 | 3,039,000 |
| 2018-07-25 | $6.54 | $6.78 | $6.48 | $6.66 | $5.08 | 5,213,050 |
| 2018-07-24 | $6.40 | $6.58 | $6.39 | $6.55 | $5.00 | 4,479,120 |
| 2018-07-23 | $6.30 | $6.42 | $6.25 | $6.41 | $4.89 | 2,420,290 |
| 2018-07-20 | $6.26 | $6.38 | $6.22 | $6.34 | $4.84 | 2,549,820 |
| 2018-07-19 | $6.41 | $6.44 | $6.20 | $6.33 | $4.83 | 3,127,620 |
| 2018-07-18 | $6.31 | $6.80 | $6.31 | $6.50 | $4.96 | 5,816,860 |
| 2018-07-17 | $6.35 | $6.39 | $6.24 | $6.34 | $4.84 | 2,072,200 |
| 2018-07-16 | $6.45 | $6.45 | $6.32 | $6.35 | $4.84 | 1,577,780 |
| 2018-07-13 | $6.28 | $6.40 | $6.25 | $6.38 | $4.87 | 3,276,480 |
| 2018-07-12 | $6.13 | $6.34 | $6.12 | $6.29 | $4.80 | 2,468,600 |
| 2018-07-11 | $6.20 | $6.20 | $6.02 | $6.12 | $4.67 | 2,426,830 |
| 2018-07-10 | $6.20 | $6.28 | $6.19 | $6.26 | $4.77 | 2,886,990 |
| 2018-07-09 | $6.04 | $6.20 | $6.04 | $6.19 | $4.72 | 2,896,530 |
| 2018-07-06 | $6.08 | $6.13 | $5.82 | $6.04 | $4.61 | 4,693,010 |
| 2018-07-05 | $6.30 | $6.37 | $6.06 | $6.07 | $4.63 | 4,696,100 |
| 2018-07-04 | $6.44 | $6.45 | $6.30 | $6.33 | $4.83 | 2,454,200 |
| 2018-07-03 | $6.42 | $6.47 | $6.24 | $6.44 | $4.91 | 3,435,100 |
| 2018-07-02 | $6.49 | $6.64 | $6.37 | $6.41 | $4.89 | 3,011,280 |
| 2018-06-29 | $6.34 | $6.55 | $6.30 | $6.53 | $4.98 | 3,083,650 |
| 2018-06-28 | $6.43 | $6.47 | $6.32 | $6.37 | $4.86 | 2,524,630 |
| 2018-06-27 | $6.50 | $6.55 | $6.39 | $6.44 | $4.91 | 3,425,600 |
| 2018-06-26 | $6.35 | $6.57 | $6.29 | $6.53 | $4.98 | 3,451,130 |
| 2018-06-25 | $6.44 | $6.64 | $6.38 | $6.43 | $4.90 | 4,950,840 |
| 2018-06-22 | $6.30 | $6.46 | $6.20 | $6.41 | $4.89 | 3,727,770 |
| 2018-06-21 | $6.68 | $6.78 | $6.31 | $6.35 | $4.81 | 6,653,980 |
| 2018-06-20 | $6.57 | $6.81 | $6.51 | $6.71 | $5.08 | 5,134,810 |
| 2018-06-19 | $7.25 | $7.25 | $6.55 | $6.56 | $4.96 | 10,653,460 |
| 2018-06-18 | $7.28 | $7.28 | $7.28 | $7.28 | $5.51 | 0 |
| 2018-06-15 | $7.52 | $7.55 | $7.24 | $7.28 | $5.51 | 6,289,700 |
| 2018-06-14 | $7.69 | $7.77 | $7.46 | $7.53 | $5.70 | 9,085,150 |
| 2018-06-13 | $8.11 | $8.12 | $7.70 | $7.73 | $5.85 | 9,384,670 |
| 2018-06-12 | $7.97 | $8.21 | $7.84 | $8.17 | $6.18 | 10,625,000 |
| 2018-06-11 | $8.11 | $8.11 | $7.84 | $7.97 | $6.03 | 7,747,910 |
| 2018-06-08 | $8.16 | $8.27 | $7.98 | $8.13 | $6.15 | 7,516,340 |
| 2018-06-07 | $8.41 | $8.42 | $8.11 | $8.16 | $6.18 | 10,094,670 |
| 2018-06-06 | $8.37 | $8.44 | $8.29 | $8.40 | $6.36 | 13,733,440 |
| 2018-06-05 | $8.03 | $8.53 | $7.92 | $8.48 | $6.42 | 24,297,590 |
| 2018-06-04 | $8.20 | $8.23 | $7.99 | $8.14 | $6.16 | 12,699,290 |
| 2018-06-01 | $8.18 | $8.35 | $7.93 | $8.20 | $6.21 | 21,546,860 |
| 2018-05-31 | $7.47 | $8.17 | $7.41 | $8.17 | $6.18 | 18,769,600 |
| 2018-05-30 | $7.63 | $7.69 | $7.32 | $7.43 | $5.62 | 5,600,990 |
| 2018-05-29 | $7.76 | $7.81 | $7.63 | $7.74 | $5.86 | 6,631,350 |
| 2018-05-28 | $7.49 | $7.86 | $7.36 | $7.82 | $5.92 | 9,820,580 |
| 2018-05-25 | $7.53 | $7.55 | $7.43 | $7.49 | $5.67 | 1,908,430 |
| 2018-05-24 | $7.48 | $7.55 | $7.44 | $7.47 | $5.65 | 1,546,900 |
| 2018-05-23 | $7.63 | $7.67 | $7.45 | $7.48 | $5.66 | 2,456,800 |
| 2018-05-22 | $7.69 | $7.69 | $7.57 | $7.63 | $5.77 | 1,538,820 |
| 2018-05-21 | $7.61 | $7.68 | $7.59 | $7.67 | $5.80 | 2,388,030 |
| 2018-05-18 | $7.58 | $7.64 | $7.50 | $7.60 | $5.75 | 2,272,400 |
| 2018-05-17 | $7.63 | $7.74 | $7.54 | $7.61 | $5.76 | 3,846,190 |
| 2018-05-16 | $7.53 | $7.73 | $7.45 | $7.60 | $5.75 | 4,894,110 |
| 2018-05-15 | $7.33 | $7.55 | $7.33 | $7.54 | $5.71 | 3,287,950 |
| 2018-05-14 | $7.39 | $7.43 | $7.33 | $7.36 | $5.57 | 1,682,030 |
| 2018-05-11 | $7.46 | $7.50 | $7.32 | $7.39 | $5.59 | 2,303,760 |
| 2018-05-10 | $7.38 | $7.53 | $7.38 | $7.48 | $5.66 | 2,658,010 |
| 2018-05-09 | $7.45 | $7.50 | $7.33 | $7.38 | $5.59 | 2,920,710 |
| 2018-05-08 | $7.32 | $7.59 | $7.24 | $7.50 | $5.68 | 5,121,520 |
| 2018-05-07 | $7.14 | $7.36 | $7.09 | $7.32 | $5.54 | 3,839,420 |
| 2018-05-04 | $7.10 | $7.14 | $7.06 | $7.08 | $5.36 | 1,453,700 |
| 2018-05-03 | $6.99 | $7.10 | $6.93 | $7.10 | $5.37 | 1,242,700 |
| 2018-05-02 | $7.07 | $7.10 | $6.96 | $7.02 | $5.31 | 1,446,260 |
| 2018-05-01 | $7.07 | $7.07 | $7.07 | $7.07 | $5.35 | 0 |
| 2018-04-30 | $7.07 | $7.07 | $7.07 | $7.07 | $5.35 | 0 |
| 2018-04-27 | $7.08 | $7.11 | $7.01 | $7.07 | $5.35 | 1,067,780 |
| 2018-04-26 | $7.21 | $7.24 | $6.99 | $7.01 | $5.31 | 2,472,030 |
| 2018-04-25 | $7.13 | $7.27 | $7.13 | $7.23 | $5.47 | 1,210,600 |
| 2018-04-24 | $7.00 | $7.17 | $7.00 | $7.17 | $5.43 | 1,009,430 |
| 2018-04-23 | $7.00 | $7.05 | $6.93 | $7.00 | $5.30 | 1,554,450 |
| 2018-04-20 | $7.24 | $7.24 | $6.92 | $7.03 | $5.32 | 2,945,130 |
| 2018-04-19 | $7.28 | $7.28 | $7.21 | $7.23 | $5.47 | 1,296,040 |
| 2018-04-18 | $7.21 | $7.26 | $7.07 | $7.24 | $5.48 | 2,060,810 |
| 2018-04-17 | $7.36 | $7.40 | $7.16 | $7.19 | $5.44 | 3,157,260 |
| 2018-04-16 | $7.57 | $7.58 | $7.34 | $7.37 | $5.58 | 1,725,010 |
| 2018-04-13 | $7.66 | $7.66 | $7.56 | $7.57 | $5.73 | 1,077,530 |
| 2018-04-12 | $7.63 | $7.69 | $7.54 | $7.60 | $5.75 | 2,524,510 |
| 2018-04-11 | $7.70 | $7.74 | $7.64 | $7.70 | $5.83 | 2,171,900 |
| 2018-04-10 | $7.56 | $7.73 | $7.53 | $7.70 | $5.83 | 2,038,410 |
| 2018-04-09 | $7.68 | $7.69 | $7.58 | $7.60 | $5.75 | 2,204,600 |
| 2018-04-06 | $7.75 | $7.75 | $7.75 | $7.75 | $5.87 | 0 |
| 2018-04-05 | $7.75 | $7.75 | $7.75 | $7.75 | $5.87 | 0 |
| 2018-04-04 | $7.86 | $7.96 | $7.71 | $7.75 | $5.87 | 3,168,300 |
| 2018-04-03 | $8.19 | $8.19 | $7.91 | $7.92 | $5.99 | 5,791,800 |
| 2018-04-02 | $7.77 | $7.91 | $7.69 | $7.87 | $5.96 | 2,547,740 |
| 2018-03-30 | $7.75 | $7.80 | $7.71 | $7.78 | $5.89 | 1,463,670 |
| 2018-03-29 | $7.70 | $7.78 | $7.63 | $7.75 | $5.87 | 2,043,100 |
| 2018-03-28 | $7.76 | $7.80 | $7.65 | $7.69 | $5.82 | 1,739,500 |
| 2018-03-27 | $7.68 | $7.86 | $7.68 | $7.80 | $5.90 | 2,155,260 |
| 2018-03-26 | $7.60 | $7.65 | $7.40 | $7.64 | $5.78 | 2,156,140 |
| 2018-03-23 | $7.98 | $8.04 | $7.51 | $7.68 | $5.81 | 3,591,080 |
| 2018-03-22 | $7.95 | $8.17 | $7.95 | $8.14 | $6.16 | 2,778,520 |
| 2018-03-21 | $8.07 | $8.19 | $8.00 | $8.02 | $6.07 | 2,442,290 |
| 2018-03-20 | $8.06 | $8.06 | $7.93 | $8.02 | $6.07 | 1,902,900 |
| 2018-03-19 | $8.11 | $8.15 | $8.04 | $8.10 | $6.13 | 2,389,780 |
| 2018-03-16 | $8.29 | $8.29 | $8.11 | $8.12 | $6.15 | 3,525,170 |
| 2018-03-15 | $7.88 | $8.34 | $7.77 | $8.28 | $6.27 | 9,266,580 |
| 2018-03-14 | $8.07 | $8.12 | $7.87 | $7.95 | $6.02 | 3,758,740 |
| 2018-03-13 | $8.20 | $8.28 | $8.09 | $8.10 | $6.13 | 3,414,220 |
| 2018-03-12 | $8.00 | $8.28 | $7.90 | $8.18 | $6.19 | 5,862,830 |
| 2018-03-09 | $8.05 | $8.06 | $7.90 | $8.01 | $6.06 | 3,155,840 |
| 2018-03-08 | $7.80 | $8.10 | $7.66 | $7.97 | $6.03 | 4,043,930 |
| 2018-03-07 | $7.77 | $8.20 | $7.72 | $7.88 | $5.96 | 5,283,270 |
| 2018-03-06 | $7.65 | $7.89 | $7.61 | $7.80 | $5.90 | 3,683,130 |
| 2018-03-05 | $7.59 | $7.83 | $7.54 | $7.70 | $5.83 | 3,698,200 |
| 2018-03-02 | $7.50 | $7.62 | $7.46 | $7.56 | $5.72 | 1,697,490 |
| 2018-03-01 | $7.50 | $7.57 | $7.45 | $7.53 | $5.70 | 1,865,660 |
| 2018-02-28 | $7.41 | $7.54 | $7.38 | $7.51 | $5.68 | 1,577,920 |
| 2018-02-27 | $7.48 | $7.58 | $7.43 | $7.47 | $5.65 | 1,683,900 |
| 2018-02-26 | $7.38 | $7.51 | $7.35 | $7.50 | $5.68 | 2,115,420 |
| 2018-02-23 | $7.41 | $7.45 | $7.34 | $7.38 | $5.59 | 1,570,600 |
| 2018-02-22 | $7.25 | $7.61 | $7.15 | $7.41 | $5.61 | 3,534,220 |
| 2018-02-21 | $7.17 | $7.17 | $7.17 | $7.17 | $5.43 | 0 |
| 2018-02-20 | $7.17 | $7.17 | $7.17 | $7.17 | $5.43 | 0 |
| 2018-02-19 | $7.17 | $7.17 | $7.17 | $7.17 | $5.43 | 0 |
| 2018-02-16 | $7.17 | $7.17 | $7.17 | $7.17 | $5.43 | 0 |
| 2018-02-15 | $7.17 | $7.17 | $7.17 | $7.17 | $5.43 | 0 |
| 2018-02-14 | $7.09 | $7.21 | $7.07 | $7.17 | $5.43 | 1,492,800 |
| 2018-02-13 | $7.25 | $7.33 | $6.98 | $7.05 | $5.34 | 3,630,300 |
| 2018-02-12 | $7.05 | $7.26 | $7.05 | $7.21 | $5.46 | 1,505,600 |
| 2018-02-09 | $7.15 | $7.15 | $6.96 | $7.05 | $5.34 | 2,049,240 |
| 2018-02-08 | $7.12 | $7.27 | $7.08 | $7.26 | $5.49 | 1,543,200 |
| 2018-02-07 | $7.16 | $7.25 | $7.03 | $7.12 | $5.39 | 2,590,160 |
| 2018-02-06 | $7.60 | $7.60 | $7.03 | $7.08 | $5.36 | 4,972,690 |
| 2018-02-05 | $7.96 | $8.00 | $7.66 | $7.75 | $5.87 | 3,654,630 |
| 2018-02-02 | $8.18 | $8.19 | $7.96 | $8.07 | $6.11 | 1,989,390 |
| 2018-02-01 | $8.68 | $8.80 | $8.10 | $8.17 | $6.18 | 4,535,110 |
| 2018-01-31 | $9.05 | $9.07 | $8.71 | $8.76 | $6.63 | 3,247,160 |
| 2018-01-30 | $8.99 | $9.10 | $8.99 | $9.05 | $6.85 | 1,090,910 |
| 2018-01-29 | $9.21 | $9.24 | $9.01 | $9.02 | $6.83 | 2,894,370 |
| 2018-01-26 | $9.10 | $9.34 | $9.10 | $9.22 | $6.98 | 4,301,730 |
| 2018-01-25 | $9.12 | $9.14 | $9.03 | $9.12 | $6.90 | 2,985,580 |
| 2018-01-24 | $9.05 | $9.16 | $8.92 | $9.14 | $6.92 | 5,470,110 |
| 2018-01-23 | $9.14 | $9.16 | $9.00 | $9.07 | $6.86 | 4,438,910 |
| 2018-01-22 | $9.22 | $9.22 | $9.00 | $9.15 | $6.92 | 2,509,700 |
| 2018-01-19 | $9.28 | $9.30 | $9.16 | $9.19 | $6.95 | 2,285,310 |
| 2018-01-18 | $9.32 | $9.38 | $9.25 | $9.29 | $7.03 | 1,615,080 |
| 2018-01-17 | $9.35 | $9.36 | $9.21 | $9.30 | $7.04 | 1,959,520 |
| 2018-01-16 | $9.22 | $9.44 | $9.22 | $9.37 | $7.09 | 2,388,220 |
| 2018-01-15 | $9.64 | $9.68 | $9.20 | $9.30 | $7.04 | 3,040,200 |
| 2018-01-12 | $9.48 | $9.74 | $9.45 | $9.71 | $7.35 | 3,339,600 |
| 2018-01-11 | $9.51 | $9.52 | $9.44 | $9.48 | $7.17 | 1,389,900 |
| 2018-01-10 | $9.62 | $9.62 | $9.45 | $9.51 | $7.20 | 2,241,440 |
| 2018-01-09 | $9.60 | $9.69 | $9.54 | $9.66 | $7.31 | 1,978,000 |
| 2018-01-08 | $9.69 | $9.70 | $9.51 | $9.62 | $7.28 | 2,468,690 |
| 2018-01-05 | $9.54 | $9.74 | $9.53 | $9.74 | $7.37 | 3,494,580 |
| 2018-01-04 | $9.51 | $9.58 | $9.48 | $9.57 | $7.24 | 2,456,310 |
| 2018-01-03 | $9.55 | $9.58 | $9.47 | $9.56 | $7.23 | 2,062,900 |
| 2018-01-02 | $9.48 | $9.63 | $9.40 | $9.53 | $7.21 | 3,349,530 |
| 2018-01-01 | $9.52 | $9.52 | $9.52 | $9.52 | $7.20 | 0 |
| 2017-12-29 | $9.51 | $9.55 | $9.45 | $9.52 | $7.20 | 1,353,800 |
| 2017-12-28 | $9.49 | $9.52 | $9.40 | $9.50 | $7.19 | 1,610,680 |
| 2017-12-27 | $9.45 | $9.53 | $9.42 | $9.48 | $7.17 | 1,349,130 |
| 2017-12-26 | $9.30 | $9.56 | $9.29 | $9.51 | $7.20 | 2,463,600 |
| 2017-12-25 | $9.38 | $9.53 | $9.31 | $9.36 | $7.08 | 2,652,560 |
| 2017-12-22 | $9.17 | $9.60 | $9.12 | $9.44 | $7.14 | 3,546,520 |
| 2017-12-21 | $9.15 | $9.20 | $9.04 | $9.17 | $6.94 | 897,810 |
| 2017-12-20 | $9.26 | $9.28 | $9.11 | $9.15 | $6.92 | 1,414,440 |
| 2017-12-19 | $9.19 | $9.33 | $9.19 | $9.26 | $7.01 | 1,247,800 |
| 2017-12-18 | $9.35 | $9.35 | $9.20 | $9.23 | $6.99 | 964,400 |
| 2017-12-15 | $9.31 | $9.36 | $9.25 | $9.30 | $7.04 | 995,220 |
| 2017-12-14 | $9.31 | $9.39 | $9.22 | $9.33 | $7.06 | 1,810,490 |
| 2017-12-13 | $9.19 | $9.37 | $9.19 | $9.34 | $7.07 | 3,605,900 |
| 2017-12-12 | $9.19 | $9.60 | $9.16 | $9.41 | $7.12 | 5,799,370 |
| 2017-12-11 | $9.08 | $9.21 | $9.04 | $9.20 | $6.96 | 2,342,740 |
| 2017-12-08 | $9.06 | $9.12 | $9.02 | $9.10 | $6.89 | 2,487,490 |
| 2017-12-07 | $9.10 | $9.13 | $9.03 | $9.07 | $6.86 | 1,387,600 |
| 2017-12-06 | $9.24 | $9.24 | $8.98 | $9.11 | $6.89 | 3,127,620 |
| 2017-12-05 | $9.65 | $9.68 | $9.20 | $9.24 | $6.99 | 2,699,600 |
| 2017-12-04 | $9.69 | $9.80 | $9.57 | $9.65 | $7.30 | 1,281,480 |
| 2017-12-01 | $9.67 | $9.74 | $9.64 | $9.70 | $7.34 | 1,014,480 |
| 2017-11-30 | $9.76 | $9.77 | $9.66 | $9.67 | $7.32 | 1,032,300 |
| 2017-11-29 | $9.66 | $9.81 | $9.66 | $9.76 | $7.39 | 1,058,100 |
| 2017-11-28 | $9.56 | $9.75 | $9.56 | $9.72 | $7.36 | 755,420 |
| 2017-11-27 | $9.72 | $9.73 | $9.50 | $9.59 | $7.26 | 1,015,700 |
| 2017-11-24 | $9.68 | $9.74 | $9.62 | $9.69 | $7.33 | 1,171,780 |
| 2017-11-23 | $9.95 | $9.96 | $9.66 | $9.66 | $7.31 | 2,249,800 |
| 2017-11-22 | $10.02 | $10.06 | $9.91 | $9.94 | $7.52 | 1,692,100 |
| 2017-11-21 | $10.05 | $10.06 | $9.97 | $10.02 | $7.58 | 1,544,500 |
| 2017-11-20 | $10.06 | $10.07 | $9.81 | $10.04 | $7.60 | 2,350,800 |
| 2017-11-17 | $10.48 | $10.55 | $10.00 | $10.07 | $7.62 | 3,341,530 |
| 2017-11-16 | $10.65 | $10.65 | $10.45 | $10.47 | $7.92 | 2,393,330 |
| 2017-11-15 | $10.43 | $10.62 | $10.32 | $10.57 | $8.00 | 4,420,980 |
| 2017-11-14 | $10.46 | $10.49 | $10.24 | $10.26 | $7.76 | 2,655,260 |
| 2017-11-13 | $10.62 | $10.67 | $10.45 | $10.46 | $7.92 | 2,697,220 |
| 2017-11-10 | $10.60 | $10.68 | $10.52 | $10.62 | $8.04 | 2,511,340 |
| 2017-11-09 | $10.54 | $10.62 | $10.53 | $10.60 | $8.02 | 1,367,720 |
| 2017-11-08 | $10.59 | $10.62 | $10.46 | $10.57 | $8.00 | 1,780,420 |
| 2017-11-07 | $10.55 | $10.57 | $10.46 | $10.48 | $7.93 | 1,761,140 |
| 2017-11-06 | $10.41 | $10.53 | $10.33 | $10.46 | $7.92 | 2,116,420 |
| 2017-11-03 | $10.69 | $10.80 | $10.38 | $10.49 | $7.94 | 2,790,210 |
| 2017-11-02 | $10.74 | $10.84 | $10.65 | $10.69 | $8.09 | 1,334,830 |
| 2017-11-01 | $10.68 | $10.92 | $10.68 | $10.74 | $8.13 | 2,366,800 |
| 2017-10-31 | $10.59 | $10.90 | $10.47 | $10.77 | $8.15 | 2,556,830 |
| 2017-10-30 | $11.05 | $11.05 | $10.56 | $10.58 | $8.01 | 3,990,520 |
| 2017-10-27 | $11.02 | $11.14 | $11.02 | $11.06 | $8.37 | 2,775,820 |
| 2017-10-26 | $11.05 | $11.15 | $10.96 | $11.05 | $8.36 | 3,397,940 |
| 2017-10-25 | $11.03 | $11.03 | $10.93 | $11.00 | $8.32 | 2,122,900 |
| 2017-10-24 | $11.08 | $11.09 | $10.96 | $11.01 | $8.33 | 1,679,740 |
| 2017-10-23 | $11.08 | $11.13 | $10.94 | $11.04 | $8.35 | 3,122,890 |
| 2017-10-20 | $10.90 | $11.20 | $10.86 | $11.14 | $8.43 | 5,678,160 |
| 2017-10-19 | $10.90 | $10.96 | $10.77 | $10.81 | $8.18 | 3,452,700 |
| 2017-10-18 | $11.18 | $11.19 | $10.88 | $10.89 | $8.24 | 4,054,420 |
| 2017-10-17 | $11.19 | $11.28 | $11.12 | $11.17 | $8.45 | 2,209,820 |
| 2017-10-16 | $11.54 | $11.57 | $11.14 | $11.14 | $8.43 | 4,944,800 |
| 2017-10-13 | $11.54 | $11.65 | $11.45 | $11.54 | $8.73 | 4,425,130 |
| 2017-10-12 | $11.51 | $11.72 | $11.34 | $11.61 | $8.79 | 8,584,620 |
| 2017-10-11 | $11.24 | $11.88 | $11.15 | $11.64 | $8.81 | 16,181,560 |
| 2017-10-10 | $11.06 | $11.22 | $11.01 | $11.21 | $8.48 | 3,769,900 |
| 2017-10-09 | $11.13 | $11.19 | $11.04 | $11.05 | $8.36 | 2,253,840 |
| 2017-10-06 | $11.01 | $11.01 | $11.01 | $11.01 | $8.33 | 0 |
| 2017-10-05 | $11.01 | $11.01 | $11.01 | $11.01 | $8.33 | 0 |
| 2017-10-04 | $11.01 | $11.01 | $11.01 | $11.01 | $8.33 | 0 |
| 2017-10-03 | $11.01 | $11.01 | $11.01 | $11.01 | $8.33 | 0 |
| 2017-10-02 | $11.01 | $11.01 | $11.01 | $11.01 | $8.33 | 0 |
| 2017-09-29 | $11.03 | $11.09 | $10.95 | $11.01 | $8.33 | 2,182,050 |
| 2017-09-28 | $10.95 | $11.14 | $10.90 | $11.04 | $8.35 | 2,362,920 |
| 2017-09-27 | $10.98 | $11.01 | $10.90 | $10.98 | $8.31 | 1,850,430 |
| 2017-09-26 | $10.91 | $11.08 | $10.89 | $10.94 | $8.28 | 1,792,200 |
| 2017-09-25 | $11.11 | $11.14 | $10.96 | $11.02 | $8.34 | 2,834,040 |
| 2017-09-22 | $11.16 | $11.18 | $11.04 | $11.11 | $8.41 | 1,969,140 |
| 2017-09-21 | $11.22 | $11.30 | $11.18 | $11.19 | $8.47 | 3,393,900 |
| 2017-09-20 | $11.12 | $11.31 | $11.12 | $11.19 | $8.47 | 5,439,010 |
| 2017-09-19 | $11.05 | $11.10 | $10.96 | $11.09 | $8.39 | 3,421,040 |
| 2017-09-18 | $10.93 | $11.02 | $10.82 | $11.01 | $8.33 | 2,321,320 |
| 2017-09-15 | $10.95 | $11.04 | $10.90 | $10.93 | $8.27 | 2,066,860 |
| 2017-09-14 | $11.05 | $11.08 | $10.96 | $10.97 | $8.30 | 2,146,450 |
| 2017-09-13 | $10.98 | $11.09 | $10.93 | $11.04 | $8.35 | 2,412,180 |
| 2017-09-12 | $11.00 | $11.05 | $10.94 | $11.00 | $8.32 | 3,293,300 |
| 2017-09-11 | $11.01 | $11.09 | $10.95 | $11.06 | $8.37 | 2,746,000 |
| 2017-09-08 | $11.06 | $11.16 | $11.00 | $11.09 | $8.39 | 2,612,540 |
| 2017-09-07 | $11.14 | $11.17 | $11.06 | $11.07 | $8.38 | 2,687,910 |
| 2017-09-06 | $11.24 | $11.25 | $11.11 | $11.15 | $8.44 | 2,929,100 |
| 2017-09-05 | $11.30 | $11.39 | $11.23 | $11.29 | $8.54 | 3,039,090 |
| 2017-09-04 | $11.06 | $11.36 | $11.06 | $11.34 | $8.58 | 6,002,550 |
| 2017-09-01 | $11.20 | $11.29 | $11.05 | $11.10 | $8.40 | 3,847,400 |
| 2017-08-31 | $11.21 | $11.28 | $11.13 | $11.22 | $8.49 | 3,913,640 |
| 2017-08-30 | $11.03 | $11.39 | $11.02 | $11.26 | $8.52 | 8,320,450 |
| 2017-08-29 | $10.76 | $11.03 | $10.70 | $10.86 | $8.22 | 4,116,860 |
| 2017-08-28 | $10.77 | $10.87 | $10.62 | $10.79 | $8.17 | 3,175,180 |
| 2017-08-25 | $10.72 | $10.84 | $10.71 | $10.76 | $8.14 | 2,280,020 |
| 2017-08-24 | $10.69 | $10.82 | $10.63 | $10.72 | $8.11 | 3,023,810 |
| 2017-08-23 | $10.96 | $10.97 | $10.66 | $10.69 | $8.09 | 5,877,510 |
| 2017-08-22 | $11.07 | $11.16 | $11.01 | $11.03 | $8.35 | 3,468,390 |
| 2017-08-21 | $11.18 | $11.21 | $11.02 | $11.05 | $8.36 | 3,843,970 |
| 2017-08-18 | $10.92 | $11.23 | $10.92 | $11.11 | $8.41 | 6,095,600 |
| 2017-08-17 | $10.83 | $11.07 | $10.83 | $11.02 | $8.34 | 4,424,920 |
| 2017-08-16 | $10.93 | $10.97 | $10.71 | $10.83 | $8.20 | 3,557,380 |
| 2017-08-15 | $10.80 | $10.96 | $10.80 | $10.89 | $8.24 | 4,369,100 |
| 2017-08-14 | $10.99 | $11.29 | $10.93 | $10.98 | $8.31 | 11,079,180 |
| 2017-08-11 | $11.06 | $11.24 | $10.70 | $10.79 | $8.17 | 10,358,520 |
| 2017-08-10 | $10.91 | $11.33 | $10.75 | $11.06 | $8.37 | 15,723,430 |
| 2017-08-09 | $10.68 | $10.97 | $10.63 | $10.89 | $8.24 | 8,018,680 |
| 2017-08-08 | $10.53 | $10.86 | $10.45 | $10.75 | $8.14 | 7,500,500 |
| 2017-08-07 | $10.38 | $10.55 | $10.33 | $10.54 | $7.98 | 5,174,030 |
| 2017-08-04 | $10.33 | $10.55 | $10.33 | $10.40 | $7.87 | 5,657,110 |
| 2017-08-03 | $10.21 | $10.28 | $10.18 | $10.24 | $7.75 | 2,256,700 |
| 2017-08-02 | $10.39 | $10.41 | $10.16 | $10.19 | $7.71 | 3,351,680 |
| 2017-08-01 | $10.49 | $10.50 | $10.30 | $10.40 | $7.87 | 3,639,680 |
| 2017-07-31 | $10.17 | $10.48 | $10.16 | $10.39 | $7.86 | 4,947,120 |
| 2017-07-28 | $10.12 | $10.27 | $10.09 | $10.17 | $7.70 | 3,499,530 |
| 2017-07-27 | $10.17 | $10.17 | $10.02 | $10.14 | $7.67 | 3,677,040 |
| 2017-07-26 | $10.02 | $10.40 | $9.96 | $10.09 | $7.64 | 2,794,800 |
| 2017-07-25 | $10.09 | $10.13 | $9.92 | $10.00 | $7.57 | 2,329,140 |
| 2017-07-24 | $10.00 | $10.19 | $9.99 | $10.09 | $7.64 | 2,857,500 |
| 2017-07-21 | $10.07 | $10.09 | $9.95 | $10.06 | $7.61 | 2,665,140 |
| 2017-07-20 | $10.08 | $10.09 | $9.94 | $9.99 | $7.56 | 2,140,180 |
| 2017-07-19 | $9.84 | $10.04 | $9.81 | $10.01 | $7.54 | 2,457,350 |
| 2017-07-18 | $9.81 | $9.90 | $9.67 | $9.84 | $7.41 | 3,656,170 |
| 2017-07-17 | $10.50 | $10.52 | $9.80 | $9.82 | $7.39 | 5,126,880 |
| 2017-07-14 | $10.57 | $10.57 | $10.45 | $10.52 | $7.92 | 2,016,610 |
| 2017-07-13 | $10.55 | $10.62 | $10.48 | $10.57 | $7.96 | 1,423,700 |
| 2017-07-12 | $10.68 | $10.80 | $10.43 | $10.57 | $7.96 | 3,348,100 |
| 2017-07-11 | $10.86 | $10.96 | $10.71 | $10.71 | $8.06 | 3,468,080 |
| 2017-07-10 | $10.67 | $10.92 | $10.58 | $10.91 | $8.22 | 6,345,880 |
| 2017-07-07 | $10.54 | $10.72 | $10.49 | $10.64 | $8.01 | 3,729,770 |
| 2017-07-06 | $10.72 | $10.72 | $10.55 | $10.60 | $7.98 | 3,335,910 |
| 2017-07-05 | $10.66 | $10.72 | $10.59 | $10.72 | $8.07 | 1,640,940 |
| 2017-07-04 | $10.79 | $10.81 | $10.61 | $10.65 | $8.02 | 1,782,390 |
| 2017-07-03 | $10.70 | $10.80 | $10.65 | $10.80 | $8.13 | 1,903,410 |
| 2017-06-30 | $10.71 | $10.78 | $10.58 | $10.69 | $8.05 | 1,939,720 |
| 2017-06-29 | $10.79 | $10.81 | $10.60 | $10.70 | $8.06 | 2,712,830 |
| 2017-06-28 | $10.83 | $10.90 | $10.71 | $10.71 | $8.06 | 1,411,660 |
| 2017-06-27 | $10.91 | $10.98 | $10.82 | $10.86 | $8.18 | 2,341,300 |
| 2017-06-26 | $10.76 | $11.02 | $10.63 | $10.96 | $8.25 | 2,976,760 |
| 2017-06-23 | $10.81 | $10.95 | $10.42 | $10.76 | $8.10 | 3,128,910 |
| 2017-06-22 | $10.80 | $11.15 | $10.80 | $10.87 | $8.19 | 5,105,380 |
| 2017-06-21 | $10.70 | $10.97 | $10.60 | $10.87 | $8.19 | 4,372,620 |
| 2017-06-20 | $10.60 | $10.69 | $10.58 | $10.68 | $8.04 | 1,407,160 |
| 2017-06-19 | $10.52 | $10.66 | $10.52 | $10.64 | $8.01 | 1,885,810 |
| 2017-06-16 | $10.51 | $10.69 | $10.51 | $10.56 | $7.95 | 2,416,380 |
| 2017-06-15 | $10.33 | $10.65 | $10.33 | $10.56 | $7.95 | 2,588,250 |
| 2017-06-14 | $10.44 | $10.53 | $10.36 | $10.37 | $7.81 | 1,759,600 |
| 2017-06-13 | $10.29 | $10.52 | $10.23 | $10.47 | $7.88 | 1,757,040 |
| 2017-06-12 | $10.45 | $10.65 | $10.34 | $10.34 | $7.79 | 2,901,300 |
| 2017-06-09 | $10.38 | $10.58 | $10.38 | $10.53 | $7.93 | 3,512,030 |
| 2017-06-08 | $10.57 | $10.60 | $10.36 | $10.37 | $7.81 | 2,474,040 |
| 2017-06-07 | $10.29 | $10.54 | $10.23 | $10.50 | $7.91 | 3,180,700 |
| 2017-06-06 | $10.19 | $10.36 | $10.18 | $10.29 | $7.75 | 1,420,240 |
| 2017-06-05 | $10.08 | $10.30 | $10.07 | $10.25 | $7.72 | 3,041,000 |
| 2017-06-02 | $9.87 | $10.14 | $9.87 | $10.07 | $7.58 | 2,033,840 |
| 2017-06-01 | $10.11 | $10.15 | $9.91 | $9.93 | $7.48 | 1,531,990 |
| 2017-05-31 | $10.09 | $10.36 | $10.09 | $10.11 | $7.61 | 2,202,570 |
| 2017-05-30 | $10.09 | $10.09 | $10.09 | $10.09 | $7.60 | 0 |
| 2017-05-29 | $10.09 | $10.09 | $10.09 | $10.09 | $7.60 | 0 |
| 2017-05-26 | $10.11 | $10.17 | $10.05 | $10.09 | $7.60 | 1,359,950 |
| 2017-05-25 | $9.99 | $10.15 | $9.77 | $10.11 | $7.61 | 2,982,200 |
| 2017-05-24 | $9.91 | $10.03 | $9.60 | $10.02 | $7.55 | 3,208,400 |
| 2017-05-23 | $10.51 | $10.61 | $9.85 | $9.90 | $7.45 | 4,830,070 |
| 2017-05-22 | $10.89 | $10.97 | $10.51 | $10.56 | $7.95 | 2,224,370 |
| 2017-05-19 | $10.90 | $11.06 | $10.84 | $10.89 | $8.20 | 1,512,960 |
| 2017-05-18 | $10.65 | $10.95 | $10.63 | $10.93 | $8.23 | 2,878,120 |
| 2017-05-17 | $10.79 | $10.88 | $10.75 | $10.84 | $8.16 | 2,630,740 |
| 2017-05-16 | $10.61 | $10.80 | $10.41 | $10.76 | $8.10 | 3,144,940 |
| 2017-05-15 | $10.82 | $10.82 | $10.59 | $10.61 | $7.99 | 2,008,710 |
| 2017-05-12 | $10.91 | $11.01 | $10.72 | $10.73 | $8.08 | 2,828,970 |
| 2017-05-11 | $11.35 | $11.44 | $10.58 | $10.98 | $8.27 | 6,320,700 |
| 2017-05-10 | $11.67 | $11.88 | $11.40 | $11.42 | $8.60 | 4,435,850 |
| 2017-05-09 | $11.57 | $11.75 | $11.41 | $11.67 | $8.79 | 3,347,440 |
| 2017-05-08 | $11.48 | $11.65 | $11.43 | $11.47 | $8.64 | 2,096,090 |
| 2017-05-05 | $11.79 | $11.85 | $11.45 | $11.48 | $8.64 | 3,777,490 |
| 2017-05-04 | $11.81 | $11.85 | $11.68 | $11.80 | $8.89 | 2,727,830 |
| 2017-05-03 | $11.74 | $11.86 | $11.60 | $11.80 | $8.89 | 3,707,940 |
| 2017-05-02 | $11.70 | $11.76 | $11.65 | $11.71 | $8.82 | 1,970,810 |
| 2017-05-01 | $11.77 | $11.77 | $11.77 | $11.77 | $8.86 | 0 |
| 2017-04-28 | $11.81 | $11.83 | $11.62 | $11.77 | $8.86 | 3,415,700 |
| 2017-04-27 | $11.64 | $11.83 | $11.51 | $11.82 | $8.90 | 5,177,980 |
| 2017-04-26 | $11.39 | $11.69 | $11.37 | $11.66 | $8.78 | 3,165,490 |
| 2017-04-25 | $11.38 | $11.59 | $11.25 | $11.44 | $8.61 | 2,594,900 |
| 2017-04-24 | $11.51 | $11.59 | $11.22 | $11.43 | $8.61 | 3,341,170 |
| 2017-04-21 | $11.48 | $11.58 | $11.40 | $11.45 | $8.62 | 2,289,790 |
| 2017-04-20 | $11.33 | $11.58 | $11.28 | $11.47 | $8.64 | 3,107,730 |
| 2017-04-19 | $11.59 | $11.65 | $11.24 | $11.30 | $8.51 | 3,429,240 |
| 2017-04-18 | $11.65 | $11.78 | $11.53 | $11.60 | $8.73 | 2,753,150 |
| 2017-04-17 | $11.71 | $11.84 | $11.55 | $11.60 | $8.73 | 3,958,920 |
| 2017-04-14 | $12.02 | $12.02 | $11.65 | $11.66 | $8.78 | 3,816,370 |
| 2017-04-13 | $11.95 | $12.08 | $11.90 | $12.02 | $9.05 | 3,132,010 |
| 2017-04-12 | $11.89 | $12.04 | $11.80 | $11.95 | $9.00 | 3,718,970 |
| 2017-04-11 | $12.06 | $12.06 | $11.58 | $11.94 | $8.99 | 8,306,110 |
| 2017-04-10 | $12.37 | $12.43 | $12.00 | $12.06 | $9.08 | 5,738,520 |
| 2017-04-07 | $12.55 | $12.60 | $12.28 | $12.36 | $9.31 | 4,757,200 |
| 2017-04-06 | $12.53 | $12.62 | $12.52 | $12.56 | $9.46 | 2,712,320 |
| 2017-04-05 | $12.36 | $12.59 | $12.34 | $12.55 | $9.45 | 3,901,280 |
| 2017-04-04 | $12.39 | $12.39 | $12.39 | $12.39 | $9.33 | 0 |
| 2017-04-03 | $12.39 | $12.39 | $12.39 | $12.39 | $9.33 | 0 |
| 2017-03-31 | $12.41 | $12.48 | $12.28 | $12.39 | $9.33 | 3,596,330 |
| 2017-03-30 | $12.80 | $12.88 | $12.24 | $12.31 | $9.27 | 8,933,830 |
| 2017-03-29 | $12.91 | $13.02 | $12.81 | $12.83 | $9.66 | 3,610,540 |
| 2017-03-28 | $13.08 | $13.16 | $12.90 | $12.95 | $9.75 | 4,268,750 |
| 2017-03-27 | $13.25 | $13.28 | $13.06 | $13.12 | $9.88 | 5,911,360 |
| 2017-03-24 | $13.19 | $13.33 | $13.05 | $13.18 | $9.92 | 7,993,910 |
| 2017-03-23 | $12.92 | $13.39 | $12.70 | $13.34 | $10.05 | 10,123,720 |
| 2017-03-22 | $13.13 | $13.13 | $12.90 | $12.96 | $9.76 | 4,324,230 |
| 2017-03-21 | $13.10 | $13.25 | $13.10 | $13.16 | $9.91 | 6,171,180 |
| 2017-03-20 | $12.91 | $13.21 | $12.91 | $13.13 | $9.89 | 6,565,220 |
| 2017-03-17 | $12.93 | $13.04 | $12.88 | $12.89 | $9.71 | 4,476,830 |
| 2017-03-16 | $12.85 | $12.96 | $12.85 | $12.92 | $9.73 | 4,579,380 |
| 2017-03-15 | $12.88 | $12.98 | $12.65 | $12.80 | $9.64 | 4,632,380 |
| 2017-03-14 | $12.75 | $12.94 | $12.71 | $12.83 | $9.66 | 5,308,880 |
| 2017-03-13 | $12.62 | $12.76 | $12.48 | $12.75 | $9.60 | 6,320,130 |
| 2017-03-10 | $12.66 | $12.84 | $12.59 | $12.68 | $9.55 | 6,395,300 |
| 2017-03-09 | $13.04 | $13.05 | $12.46 | $12.62 | $9.50 | 10,291,880 |
| 2017-03-08 | $13.10 | $13.11 | $13.00 | $13.03 | $9.81 | 4,135,180 |
| 2017-03-07 | $13.13 | $13.15 | $13.03 | $13.07 | $9.84 | 3,894,940 |
| 2017-03-06 | $13.12 | $13.15 | $12.91 | $13.10 | $9.86 | 7,068,000 |
| 2017-03-03 | $13.10 | $13.26 | $13.08 | $13.12 | $9.88 | 8,881,520 |
| 2017-03-02 | $13.28 | $13.28 | $13.03 | $13.06 | $9.83 | 7,694,740 |
| 2017-03-01 | $13.27 | $13.31 | $13.16 | $13.23 | $9.96 | 6,451,820 |
| 2017-02-28 | $13.22 | $13.29 | $13.14 | $13.27 | $9.99 | 5,907,440 |
| 2017-02-27 | $13.56 | $13.68 | $13.16 | $13.19 | $9.93 | 9,605,870 |
| 2017-02-24 | $13.35 | $13.48 | $13.31 | $13.44 | $10.12 | 6,398,010 |
| 2017-02-23 | $13.48 | $13.58 | $13.34 | $13.44 | $10.12 | 11,481,870 |
| 2017-02-22 | $13.23 | $13.64 | $13.15 | $13.48 | $10.15 | 17,597,940 |
| 2017-02-21 | $13.01 | $13.35 | $13.00 | $13.28 | $10.00 | 13,840,860 |
| 2017-02-20 | $12.90 | $13.11 | $12.79 | $12.96 | $9.76 | 6,839,220 |
| 2017-02-17 | $13.20 | $13.24 | $12.73 | $12.81 | $9.65 | 16,424,080 |
| 2017-02-16 | $13.12 | $13.25 | $13.05 | $13.18 | $9.92 | 8,403,860 |
| 2017-02-15 | $13.28 | $13.43 | $13.00 | $13.08 | $9.85 | 19,162,110 |
| 2017-02-14 | $13.17 | $13.26 | $13.06 | $13.19 | $9.93 | 6,305,050 |
| 2017-02-13 | $12.90 | $13.33 | $12.88 | $13.22 | $9.95 | 17,618,790 |
| 2017-02-10 | $12.68 | $12.83 | $12.60 | $12.74 | $9.59 | 10,147,200 |
| 2017-02-09 | $12.59 | $13.07 | $12.58 | $12.71 | $9.57 | 11,751,380 |
| 2017-02-08 | $12.70 | $12.70 | $12.45 | $12.59 | $9.48 | 9,283,940 |
| 2017-02-07 | $12.76 | $12.91 | $12.62 | $12.70 | $9.56 | 6,224,580 |
| 2017-02-06 | $12.38 | $12.79 | $12.35 | $12.75 | $9.60 | 6,157,920 |
| 2017-02-03 | $12.67 | $12.68 | $12.35 | $12.39 | $9.33 | 4,304,300 |
| 2017-02-02 | $12.66 | $12.66 | $12.66 | $12.66 | $9.53 | 0 |
| 2017-02-01 | $12.66 | $12.66 | $12.66 | $12.66 | $9.53 | 0 |
| 2017-01-31 | $12.66 | $12.66 | $12.66 | $12.66 | $9.53 | 0 |
| 2017-01-30 | $12.66 | $12.66 | $12.66 | $12.66 | $9.53 | 0 |
| 2017-01-27 | $12.66 | $12.66 | $12.66 | $12.66 | $9.53 | 0 |
| 2017-01-26 | $12.52 | $12.69 | $12.42 | $12.66 | $9.53 | 5,483,980 |
| 2017-01-25 | $12.32 | $12.50 | $12.24 | $12.47 | $9.39 | 3,993,490 |
| 2017-01-24 | $12.40 | $12.44 | $12.22 | $12.33 | $9.28 | 2,722,380 |
| 2017-01-23 | $12.18 | $12.50 | $12.15 | $12.39 | $9.33 | 5,037,500 |
| 2017-01-20 | $12.09 | $12.23 | $12.01 | $12.17 | $9.16 | 3,434,790 |
| 2017-01-19 | $12.17 | $12.24 | $12.01 | $12.08 | $9.10 | 4,160,550 |
| 2017-01-18 | $12.00 | $12.28 | $11.92 | $12.12 | $9.13 | 4,001,920 |
| 2017-01-17 | $11.79 | $12.10 | $11.72 | $12.07 | $9.09 | 6,935,890 |
| 2017-01-16 | $12.29 | $12.43 | $11.13 | $11.81 | $8.89 | 8,888,290 |
| 2017-01-13 | $12.75 | $12.80 | $12.21 | $12.26 | $9.23 | 9,138,240 |
| 2017-01-12 | $12.66 | $12.94 | $12.55 | $12.74 | $9.59 | 8,698,840 |
| 2017-01-11 | $13.07 | $13.10 | $12.59 | $12.63 | $9.51 | 10,744,730 |
| 2017-01-10 | $13.29 | $13.43 | $13.04 | $13.07 | $9.84 | 6,993,010 |
| 2017-01-09 | $13.16 | $13.37 | $13.04 | $13.33 | $10.04 | 12,122,170 |
| 2017-01-06 | $12.90 | $13.60 | $12.90 | $13.15 | $9.90 | 22,777,960 |
| 2017-01-05 | $12.98 | $13.03 | $12.80 | $12.98 | $9.77 | 8,448,610 |
| 2017-01-04 | $12.95 | $13.08 | $12.79 | $12.96 | $9.76 | 11,391,320 |
| 2017-01-03 | $12.39 | $13.19 | $12.30 | $12.93 | $9.74 | 21,219,760 |
| 2017-01-02 | $12.30 | $12.30 | $12.30 | $12.30 | $9.26 | 0 |
| 2016-12-30 | $12.35 | $12.48 | $12.20 | $12.30 | $9.26 | 6,021,850 |
| 2016-12-29 | $12.25 | $12.42 | $12.10 | $12.28 | $9.25 | 9,397,710 |
| 2016-12-28 | $12.51 | $12.56 | $12.18 | $12.25 | $9.22 | 8,883,340 |
| 2016-12-27 | $12.50 | $12.61 | $12.38 | $12.50 | $9.41 | 10,278,400 |
| 2016-12-26 | $12.25 | $12.58 | $12.19 | $12.50 | $9.41 | 13,668,070 |
| 2016-12-23 | $12.27 | $12.32 | $12.13 | $12.17 | $9.16 | 7,846,450 |
| 2016-12-22 | $12.23 | $12.55 | $12.07 | $12.27 | $9.24 | 14,885,980 |
| 2016-12-21 | $12.09 | $12.33 | $12.00 | $12.29 | $9.25 | 11,524,230 |
| 2016-12-20 | $12.19 | $12.23 | $11.91 | $11.98 | $9.02 | 10,008,040 |
| 2016-12-19 | $12.23 | $12.53 | $12.14 | $12.29 | $9.25 | 14,718,940 |
| 2016-12-16 | $12.12 | $12.65 | $12.00 | $12.15 | $9.15 | 23,020,740 |
| 2016-12-15 | $11.85 | $12.15 | $11.85 | $12.12 | $9.13 | 24,675,300 |
| 2016-12-14 | $11.54 | $12.28 | $11.54 | $11.80 | $8.89 | 30,408,320 |
| 2016-12-13 | $10.86 | $11.67 | $10.86 | $11.55 | $8.70 | 15,454,130 |
| 2016-12-12 | $11.59 | $11.60 | $10.85 | $10.90 | $8.21 | 14,220,370 |
| 2016-12-09 | $11.31 | $11.73 | $11.31 | $11.56 | $8.70 | 14,645,660 |
| 2016-12-08 | $11.35 | $11.58 | $11.27 | $11.35 | $8.55 | 10,713,860 |
| 2016-12-07 | $11.10 | $11.35 | $11.06 | $11.34 | $8.54 | 7,312,420 |
| 2016-12-06 | $11.10 | $11.25 | $11.05 | $11.09 | $8.35 | 4,859,700 |
| 2016-12-05 | $11.00 | $11.21 | $10.92 | $11.09 | $8.35 | 6,909,430 |
| 2016-12-02 | $11.37 | $11.42 | $11.00 | $11.02 | $8.30 | 10,178,750 |
| 2016-12-01 | $11.56 | $11.60 | $11.27 | $11.37 | $8.56 | 11,951,180 |
| 2016-11-30 | $11.52 | $11.80 | $11.46 | $11.60 | $8.73 | 14,170,580 |
| 2016-11-29 | $11.51 | $11.76 | $11.35 | $11.40 | $8.58 | 12,794,230 |
| 2016-11-28 | $11.60 | $11.71 | $11.44 | $11.53 | $8.68 | 11,118,170 |
| 2016-11-25 | $11.50 | $11.73 | $11.28 | $11.67 | $8.79 | 14,571,740 |
| 2016-11-24 | $11.17 | $11.57 | $11.13 | $11.52 | $8.67 | 18,490,200 |
| 2016-11-23 | $11.30 | $11.42 | $11.14 | $11.17 | $8.41 | 8,852,300 |
| 2016-11-22 | $11.22 | $11.29 | $11.17 | $11.28 | $8.49 | 7,012,180 |
| 2016-11-21 | $11.10 | $11.25 | $11.06 | $11.23 | $8.46 | 6,706,870 |
| 2016-11-18 | $11.21 | $11.26 | $11.02 | $11.06 | $8.33 | 6,063,850 |
| 2016-11-17 | $11.36 | $11.37 | $11.15 | $11.22 | $8.45 | 6,343,730 |
| 2016-11-16 | $11.18 | $11.44 | $11.15 | $11.36 | $8.55 | 13,218,030 |
| 2016-11-15 | $11.22 | $11.27 | $11.11 | $11.18 | $8.42 | 7,450,220 |
| 2016-11-14 | $11.30 | $11.39 | $11.12 | $11.22 | $8.45 | 11,106,470 |
| 2016-11-11 | $11.07 | $11.26 | $11.01 | $11.20 | $8.43 | 12,228,520 |
| 2016-11-10 | $10.97 | $11.08 | $10.90 | $11.06 | $8.33 | 8,403,640 |
| 2016-11-09 | $11.01 | $11.05 | $10.82 | $10.89 | $8.20 | 8,844,040 |
| 2016-11-08 | $11.05 | $11.19 | $10.97 | $11.08 | $8.34 | 14,531,240 |
| 2016-11-07 | $10.80 | $11.17 | $10.72 | $11.12 | $8.37 | 13,154,940 |
| 2016-11-04 | $10.88 | $10.89 | $10.74 | $10.79 | $8.12 | 3,415,450 |
| 2016-11-03 | $10.65 | $10.89 | $10.65 | $10.83 | $8.16 | 4,837,680 |
| 2016-11-02 | $10.76 | $10.88 | $10.71 | $10.73 | $8.08 | 4,892,540 |
| 2016-11-01 | $10.69 | $10.77 | $10.69 | $10.75 | $8.09 | 4,014,830 |
| 2016-10-31 | $10.58 | $10.71 | $10.55 | $10.68 | $8.04 | 0 |
| 2016-10-28 | $10.78 | $10.83 | $10.63 | $10.65 | $8.02 | 4,199,870 |
| 2016-10-27 | $10.89 | $10.89 | $10.72 | $10.80 | $8.13 | 4,895,530 |
| 2016-10-26 | $10.83 | $11.09 | $10.80 | $10.90 | $8.21 | 11,248,930 |
| 2016-10-25 | $10.73 | $10.86 | $10.71 | $10.83 | $8.16 | 4,929,070 |
| 2016-10-24 | $10.66 | $10.78 | $10.61 | $10.72 | $8.07 | 4,507,120 |
| 2016-10-21 | $10.64 | $10.78 | $10.55 | $10.68 | $8.04 | 3,942,060 |
| 2016-10-20 | $10.70 | $10.76 | $10.62 | $10.64 | $8.01 | 2,857,630 |
| 2016-10-19 | $10.72 | $10.82 | $10.67 | $10.74 | $8.09 | 3,697,230 |
| 2016-10-18 | $10.60 | $10.75 | $10.55 | $10.72 | $8.07 | 4,462,090 |
| 2016-10-17 | $10.61 | $10.72 | $10.56 | $10.60 | $7.98 | 4,102,680 |
| 2016-10-14 | $10.55 | $10.67 | $10.45 | $10.62 | $8.00 | 5,446,320 |
| 2016-10-13 | $10.56 | $10.63 | $10.54 | $10.59 | $7.97 | 3,211,620 |
| 2016-10-12 | $10.57 | $10.63 | $10.48 | $10.60 | $7.98 | 3,770,650 |
| 2016-10-11 | $10.46 | $10.61 | $10.44 | $10.57 | $7.96 | 4,261,900 |
| 2016-10-10 | $10.27 | $10.48 | $10.27 | $10.46 | $7.88 | 4,164,140 |
| 2016-10-07 | $10.26 | $10.26 | $10.26 | $10.26 | $7.73 | 0 |
| 2016-10-06 | $10.26 | $10.26 | $10.26 | $10.26 | $7.73 | 0 |
| 2016-10-05 | $10.26 | $10.26 | $10.26 | $10.26 | $7.73 | 0 |
| 2016-10-04 | $10.26 | $10.26 | $10.26 | $10.26 | $7.73 | 0 |
| 2016-10-03 | $10.26 | $10.26 | $10.26 | $10.26 | $7.73 | 0 |
| 2016-09-30 | $10.23 | $10.30 | $10.20 | $10.26 | $7.73 | 2,648,660 |
| 2016-09-29 | $10.13 | $10.25 | $10.12 | $10.23 | $7.70 | 2,784,200 |
| 2016-09-28 | $10.19 | $10.19 | $10.13 | $10.16 | $7.65 | 2,175,600 |
| 2016-09-27 | $10.12 | $10.18 | $10.06 | $10.15 | $7.64 | 3,696,300 |
| 2016-09-26 | $10.46 | $10.46 | $10.10 | $10.13 | $7.63 | 6,279,100 |
| 2016-09-23 | $10.49 | $10.54 | $10.46 | $10.47 | $7.88 | 2,687,990 |
| 2016-09-22 | $10.52 | $10.57 | $10.47 | $10.48 | $7.89 | 3,957,600 |
| 2016-09-21 | $10.44 | $10.54 | $10.41 | $10.50 | $7.91 | 3,566,200 |
| 2016-09-20 | $10.45 | $10.49 | $10.39 | $10.43 | $7.85 | 3,368,440 |
| 2016-09-19 | $10.38 | $10.50 | $10.38 | $10.49 | $7.90 | 3,810,680 |
| 2016-09-16 | $10.38 | $10.38 | $10.38 | $10.38 | $7.82 | 0 |
| 2016-09-15 | $10.38 | $10.38 | $10.38 | $10.38 | $7.82 | 0 |
| 2016-09-14 | $10.37 | $10.45 | $10.37 | $10.38 | $7.82 | 3,849,700 |
| 2016-09-13 | $10.49 | $10.51 | $10.35 | $10.44 | $7.86 | 4,839,800 |
| 2016-09-12 | $10.62 | $10.71 | $10.37 | $10.39 | $7.82 | 6,910,280 |
| 2016-09-09 | $10.99 | $11.02 | $10.75 | $10.79 | $8.12 | 6,011,300 |
| 2016-09-08 | $10.99 | $11.06 | $10.94 | $10.99 | $8.28 | 5,041,670 |
| 2016-09-07 | $11.05 | $11.09 | $10.88 | $11.00 | $8.28 | 8,405,870 |
| 2016-09-06 | $10.81 | $11.06 | $10.80 | $11.03 | $8.31 | 7,510,420 |
| 2016-09-05 | $10.75 | $10.88 | $10.73 | $10.83 | $8.16 | 4,049,700 |
| 2016-09-02 | $10.68 | $10.84 | $10.66 | $10.74 | $8.09 | 3,661,770 |
| 2016-09-01 | $10.85 | $10.91 | $10.69 | $10.70 | $8.06 | 4,390,250 |
| 2016-08-31 | $10.79 | $10.93 | $10.79 | $10.88 | $8.19 | 3,789,800 |
| 2016-08-30 | $10.82 | $10.92 | $10.78 | $10.83 | $8.16 | 3,811,960 |
| 2016-08-29 | $10.88 | $10.95 | $10.78 | $10.82 | $8.15 | 6,057,860 |
| 2016-08-26 | $10.97 | $11.09 | $10.96 | $10.98 | $8.27 | 4,036,220 |
| 2016-08-25 | $11.00 | $11.00 | $10.86 | $10.96 | $8.25 | 6,179,580 |
| 2016-08-24 | $11.09 | $11.15 | $10.98 | $11.04 | $8.31 | 5,146,430 |
| 2016-08-23 | $11.00 | $11.13 | $10.96 | $11.09 | $8.35 | 5,870,860 |
| 2016-08-22 | $11.24 | $11.28 | $11.00 | $11.02 | $8.30 | 9,791,810 |
| 2016-08-19 | $11.42 | $11.42 | $11.12 | $11.24 | $8.46 | 12,795,530 |
| 2016-08-18 | $11.22 | $11.45 | $11.05 | $11.43 | $8.61 | 17,976,560 |
| 2016-08-17 | $11.05 | $11.38 | $11.05 | $11.21 | $8.44 | 14,463,980 |
| 2016-08-16 | $11.03 | $11.26 | $11.01 | $11.04 | $8.31 | 13,024,850 |
| 2016-08-15 | $10.69 | $11.06 | $10.68 | $11.01 | $8.29 | 13,725,460 |
| 2016-08-12 | $10.72 | $10.78 | $10.44 | $10.77 | $8.11 | 8,771,610 |
| 2016-08-11 | $10.95 | $11.00 | $10.68 | $10.70 | $8.06 | 8,035,730 |
| 2016-08-10 | $11.06 | $11.06 | $10.88 | $10.96 | $8.25 | 9,420,030 |
| 2016-08-09 | $11.00 | $11.11 | $10.93 | $11.07 | $8.34 | 11,493,040 |
| 2016-08-08 | $10.75 | $11.07 | $10.74 | $11.06 | $8.33 | 10,893,910 |
| 2016-08-05 | $10.83 | $11.14 | $10.73 | $10.78 | $8.12 | 12,248,250 |
| 2016-08-04 | $10.81 | $10.96 | $10.72 | $10.83 | $8.16 | 8,790,040 |
| 2016-08-03 | $10.49 | $11.07 | $10.45 | $10.90 | $8.21 | 20,564,970 |
| 2016-08-02 | $10.23 | $10.64 | $10.16 | $10.60 | $7.98 | 8,209,570 |
| 2016-08-01 | $10.60 | $10.61 | $10.11 | $10.22 | $7.70 | 10,036,680 |
| 2016-07-29 | $10.67 | $11.03 | $10.66 | $10.71 | $8.06 | 11,702,600 |
| 2016-07-28 | $10.57 | $10.79 | $10.42 | $10.69 | $8.05 | 8,385,440 |
| 2016-07-27 | $11.06 | $11.09 | $10.26 | $10.59 | $7.97 | 14,220,550 |
| 2016-07-26 | $10.82 | $11.07 | $10.79 | $11.06 | $8.33 | 10,082,220 |
| 2016-07-25 | $10.73 | $10.90 | $10.73 | $10.79 | $8.12 | 5,041,480 |
| 2016-07-22 | $10.95 | $10.95 | $10.71 | $10.75 | $8.09 | 7,174,330 |
| 2016-07-21 | $10.80 | $10.99 | $10.80 | $10.93 | $8.23 | 7,115,490 |
| 2016-07-20 | $10.79 | $10.95 | $10.74 | $10.83 | $8.16 | 8,140,540 |
| 2016-07-19 | $11.03 | $11.04 | $10.64 | $10.78 | $8.12 | 13,226,810 |
| 2016-07-18 | $11.03 | $11.16 | $10.88 | $11.04 | $8.31 | 6,640,470 |
| 2016-07-15 | $11.13 | $11.19 | $10.90 | $11.08 | $8.34 | 9,171,100 |
| 2016-07-14 | $11.15 | $11.27 | $11.06 | $11.14 | $8.39 | 11,467,350 |
| 2016-07-13 | $11.26 | $11.26 | $11.05 | $11.15 | $8.40 | 18,278,380 |
| 2016-07-12 | $11.18 | $11.53 | $11.04 | $11.38 | $8.57 | 29,090,310 |
| 2016-07-11 | $10.57 | $11.57 | $10.56 | $11.09 | $8.35 | 28,824,480 |
| 2016-07-08 | $10.62 | $10.74 | $10.50 | $10.57 | $7.96 | 8,701,310 |
| 2016-07-07 | $10.84 | $10.84 | $10.60 | $10.76 | $8.06 | 15,303,060 |
| 2016-07-06 | $10.45 | $10.99 | $10.38 | $10.90 | $8.17 | 20,599,960 |
| 2016-07-05 | $10.37 | $10.56 | $10.32 | $10.53 | $7.89 | 12,751,050 |
| 2016-07-04 | $10.10 | $10.39 | $10.06 | $10.34 | $7.75 | 9,514,160 |
| 2016-07-01 | $10.20 | $10.32 | $10.14 | $10.17 | $7.62 | 6,238,670 |
| 2016-06-30 | $10.15 | $10.44 | $10.15 | $10.22 | $7.66 | 13,662,610 |
| 2016-06-29 | $10.17 | $10.26 | $10.09 | $10.15 | $7.61 | 6,648,510 |
| 2016-06-28 | $10.07 | $10.20 | $9.98 | $10.19 | $7.64 | 9,962,820 |
| 2016-06-27 | $9.75 | $10.08 | $9.70 | $10.07 | $7.55 | 6,927,260 |
| 2016-06-24 | $10.01 | $10.06 | $9.60 | $9.81 | $7.35 | 9,185,950 |
| 2016-06-23 | $10.12 | $10.12 | $9.91 | $10.00 | $7.49 | 6,339,710 |
| 2016-06-22 | $9.96 | $10.13 | $9.92 | $10.13 | $7.59 | 7,780,270 |
| 2016-06-21 | $10.17 | $10.21 | $9.80 | $9.99 | $7.49 | 11,823,740 |
| 2016-06-20 | $10.00 | $10.22 | $9.82 | $10.17 | $7.62 | 10,561,810 |
| 2016-06-17 | $10.02 | $10.12 | $9.89 | $10.00 | $7.49 | 12,115,600 |
| 2016-06-16 | $9.83 | $10.07 | $9.78 | $9.99 | $7.49 | 14,064,430 |
| 2016-06-15 | $9.52 | $9.89 | $9.45 | $9.83 | $7.37 | 8,537,090 |
| 2016-06-14 | $9.47 | $9.62 | $9.42 | $9.58 | $7.18 | 5,341,560 |
| 2016-06-13 | $9.67 | $9.82 | $9.45 | $9.47 | $7.10 | 9,595,240 |
| 2016-06-10 | $9.89 | $9.89 | $9.89 | $9.89 | $7.41 | 0 |
| 2016-06-09 | $9.89 | $9.89 | $9.89 | $9.89 | $7.41 | 0 |
| 2016-06-08 | $10.02 | $10.04 | $9.82 | $9.89 | $7.41 | 9,095,230 |
| 2016-06-07 | $9.89 | $10.07 | $9.89 | $10.02 | $7.51 | 9,480,530 |
| 2016-06-06 | $9.94 | $10.03 | $9.84 | $9.92 | $7.43 | 9,631,910 |
| 2016-06-03 | $9.73 | $10.17 | $9.64 | $9.92 | $7.43 | 16,652,450 |
| 2016-06-02 | $9.64 | $9.74 | $9.60 | $9.72 | $7.28 | 8,491,280 |
| 2016-06-01 | $9.60 | $9.60 | $9.60 | $9.60 | $7.19 | 0 |
| 2016-05-31 | $9.26 | $9.65 | $9.23 | $9.60 | $7.19 | 9,855,830 |
| 2016-05-30 | $9.20 | $9.35 | $9.13 | $9.26 | $6.94 | 5,329,590 |
| 2016-05-27 | $9.42 | $9.52 | $9.35 | $9.38 | $7.03 | 5,109,110 |
| 2016-05-26 | $9.40 | $9.42 | $9.14 | $9.36 | $7.01 | 5,167,060 |
| 2016-05-25 | $9.49 | $9.59 | $9.30 | $9.49 | $7.11 | 6,122,390 |
| 2016-05-24 | $9.44 | $9.66 | $9.42 | $9.49 | $7.11 | 9,975,120 |
| 2016-05-23 | $9.41 | $9.46 | $9.35 | $9.44 | $7.07 | 5,546,910 |
| 2016-05-20 | $9.20 | $9.38 | $9.11 | $9.38 | $7.03 | 5,817,370 |
| 2016-05-19 | $9.25 | $9.41 | $9.22 | $9.27 | $6.95 | 5,811,320 |
| 2016-05-18 | $9.60 | $9.65 | $9.08 | $9.28 | $6.96 | 8,423,630 |
| 2016-05-17 | $9.80 | $9.83 | $9.61 | $9.69 | $7.26 | 7,363,160 |
| 2016-05-16 | $9.61 | $9.83 | $9.40 | $9.83 | $7.37 | 7,548,560 |
| 2016-05-13 | $9.74 | $10.05 | $9.60 | $9.70 | $7.27 | 9,615,870 |
| 2016-05-12 | $9.88 | $9.88 | $9.38 | $9.73 | $7.29 | 12,220,280 |
| 2016-05-11 | $9.98 | $10.44 | $9.98 | $10.10 | $7.57 | 22,100,090 |
| 2016-05-10 | $9.70 | $9.95 | $9.60 | $9.85 | $7.38 | 7,375,440 |
| 2016-05-09 | $10.10 | $10.10 | $9.66 | $9.73 | $7.29 | 10,237,380 |
| 2016-05-06 | $10.75 | $10.80 | $10.09 | $10.10 | $7.57 | 12,219,670 |
| 2016-05-05 | $10.56 | $10.70 | $10.50 | $10.65 | $7.98 | 7,945,240 |
| 2016-05-04 | $10.60 | $10.78 | $10.53 | $10.55 | $7.91 | 13,168,140 |
| 2016-05-03 | $10.18 | $10.95 | $10.11 | $10.77 | $8.07 | 23,427,020 |
| 2016-05-02 | $10.21 | $10.21 | $10.21 | $10.21 | $7.65 | 0 |
| 2016-04-29 | $9.84 | $10.28 | $9.81 | $10.21 | $7.65 | 12,457,550 |
| 2016-04-28 | $9.93 | $9.97 | $9.71 | $9.89 | $7.41 | 6,505,030 |
| 2016-04-27 | $9.92 | $10.09 | $9.87 | $9.93 | $7.44 | 6,179,650 |
| 2016-04-26 | $9.88 | $9.92 | $9.74 | $9.91 | $7.43 | 5,483,880 |
| 2016-04-25 | $9.74 | $9.90 | $9.60 | $9.88 | $7.40 | 6,052,170 |
| 2016-04-22 | $9.71 | $9.82 | $9.65 | $9.78 | $7.33 | 5,594,950 |
| 2016-04-21 | $9.79 | $9.95 | $9.72 | $9.75 | $7.31 | 8,586,080 |
| 2016-04-20 | $10.51 | $10.59 | $9.51 | $9.78 | $7.33 | 14,291,630 |
| 2016-04-19 | $10.61 | $10.63 | $10.36 | $10.50 | $7.87 | 8,719,350 |
| 2016-04-18 | $10.45 | $10.75 | $10.40 | $10.52 | $7.88 | 14,420,550 |
| 2016-04-15 | $10.25 | $10.65 | $10.20 | $10.57 | $7.92 | 17,137,370 |
| 2016-04-14 | $10.23 | $10.28 | $10.15 | $10.25 | $7.68 | 6,905,080 |
| 2016-04-13 | $10.16 | $10.31 | $10.09 | $10.20 | $7.64 | 12,228,020 |
| 2016-04-12 | $10.17 | $10.19 | $9.92 | $10.05 | $7.53 | 7,733,650 |
| 2016-04-11 | $10.12 | $10.28 | $10.11 | $10.17 | $7.62 | 9,386,260 |
| 2016-04-08 | $10.01 | $10.12 | $9.93 | $10.05 | $7.53 | 7,057,370 |
| 2016-04-07 | $10.30 | $10.38 | $10.00 | $10.02 | $7.51 | 10,400,540 |
| 2016-04-06 | $10.28 | $10.44 | $10.21 | $10.28 | $7.70 | 10,432,960 |
| 2016-04-05 | $10.11 | $10.40 | $10.10 | $10.33 | $7.74 | 13,496,540 |
| 2016-04-04 | $10.11 | $10.11 | $10.11 | $10.11 | $7.58 | 0 |
| 2016-04-01 | $10.00 | $10.16 | $9.87 | $10.11 | $7.58 | 11,594,360 |
| 2016-03-31 | $10.08 | $10.20 | $9.96 | $9.99 | $7.49 | 11,378,100 |
| 2016-03-30 | $9.85 | $10.09 | $9.80 | $10.08 | $7.55 | 10,671,600 |
| 2016-03-29 | $10.06 | $10.06 | $9.61 | $9.72 | $7.28 | 11,331,760 |
| 2016-03-28 | $10.22 | $10.36 | $9.95 | $10.03 | $7.52 | 21,981,600 |
| 2016-03-25 | $9.75 | $9.95 | $9.68 | $9.93 | $7.44 | 11,672,320 |
| 2016-03-24 | $9.66 | $9.89 | $9.58 | $9.69 | $7.26 | 13,254,010 |
| 2016-03-23 | $9.68 | $9.78 | $9.57 | $9.71 | $7.28 | 9,419,510 |
| 2016-03-22 | $9.85 | $9.92 | $9.70 | $9.73 | $7.29 | 12,342,740 |
| 2016-03-21 | $9.80 | $9.94 | $9.72 | $9.92 | $7.43 | 17,641,160 |
| 2016-03-18 | $9.68 | $9.85 | $9.53 | $9.76 | $7.31 | 23,150,440 |
| 2016-03-17 | $9.51 | $9.85 | $9.40 | $9.69 | $7.26 | 26,069,190 |
| 2016-03-16 | $9.30 | $9.69 | $9.23 | $9.59 | $7.19 | 24,833,450 |
| 2016-03-15 | $9.16 | $9.38 | $9.13 | $9.27 | $6.95 | 11,432,840 |
| 2016-03-14 | $8.82 | $9.29 | $8.80 | $9.28 | $6.96 | 13,655,510 |
| 2016-03-11 | $8.71 | $8.79 | $8.51 | $8.74 | $6.55 | 6,041,270 |
| 2016-03-10 | $8.85 | $8.96 | $8.75 | $8.75 | $6.56 | 6,239,720 |
| 2016-03-09 | $8.91 | $9.01 | $8.72 | $8.83 | $6.62 | 6,192,710 |
| 2016-03-08 | $9.03 | $9.06 | $8.65 | $9.05 | $6.78 | 8,012,910 |
| 2016-03-07 | $8.89 | $9.16 | $8.88 | $9.06 | $6.79 | 8,081,800 |
| 2016-03-04 | $9.14 | $9.26 | $8.65 | $8.87 | $6.65 | 11,147,350 |
| 2016-03-03 | $9.13 | $9.33 | $9.12 | $9.14 | $6.85 | 11,722,020 |
| 2016-03-02 | $8.67 | $9.18 | $8.63 | $9.15 | $6.86 | 12,105,570 |
| 2016-03-01 | $8.58 | $8.73 | $8.30 | $8.67 | $6.50 | 12,730,230 |
| 2016-02-29 | $9.29 | $9.30 | $8.36 | $8.53 | $6.39 | 12,360,870 |
| 2016-02-26 | $9.44 | $9.45 | $9.08 | $9.25 | $6.93 | 11,991,820 |
| 2016-02-25 | $10.30 | $10.30 | $9.32 | $9.32 | $6.99 | 16,352,800 |
| 2016-02-24 | $10.21 | $10.37 | $9.98 | $10.35 | $7.76 | 17,005,520 |
| 2016-02-23 | $10.08 | $10.43 | $10.01 | $10.38 | $7.78 | 20,218,510 |
| 2016-02-22 | $10.01 | $10.17 | $9.90 | $10.10 | $7.57 | 13,058,270 |
| 2016-02-19 | $9.92 | $9.99 | $9.75 | $9.89 | $7.41 | 10,310,510 |
| 2016-02-18 | $9.93 | $10.17 | $9.80 | $9.98 | $7.48 | 17,721,940 |
| 2016-02-17 | $9.65 | $9.97 | $9.56 | $9.91 | $7.43 | 14,039,230 |
| 2016-02-16 | $9.33 | $9.72 | $9.33 | $9.67 | $7.25 | 11,561,380 |
| 2016-02-15 | $9.00 | $9.38 | $8.92 | $9.26 | $6.94 | 8,159,740 |
| 2016-02-12 | $9.37 | $9.37 | $9.37 | $9.37 | $7.02 | 0 |
| 2016-02-11 | $9.37 | $9.37 | $9.37 | $9.37 | $7.02 | 0 |
| 2016-02-10 | $9.37 | $9.37 | $9.37 | $9.37 | $7.02 | 0 |
| 2016-02-09 | $9.37 | $9.37 | $9.37 | $9.37 | $7.02 | 0 |
| 2016-02-08 | $9.37 | $9.37 | $9.37 | $9.37 | $7.02 | 0 |
| 2016-02-05 | $9.85 | $9.94 | $9.33 | $9.37 | $7.02 | 12,768,890 |
| 2016-02-04 | $9.60 | $9.98 | $9.57 | $9.91 | $7.43 | 14,970,990 |
| 2016-02-03 | $9.58 | $9.66 | $9.31 | $9.54 | $7.15 | 10,999,450 |
| 2016-02-02 | $9.23 | $9.71 | $9.15 | $9.68 | $7.25 | 13,115,420 |
| 2016-02-01 | $9.42 | $9.56 | $8.89 | $9.13 | $6.84 | 12,228,190 |
| 2016-01-29 | $9.05 | $9.66 | $8.86 | $9.49 | $7.11 | 18,446,440 |
| 2016-01-28 | $9.99 | $10.25 | $9.02 | $9.10 | $6.82 | 20,418,310 |
| 2016-01-27 | $10.52 | $10.62 | $9.68 | $10.02 | $7.51 | 29,299,330 |
| 2016-01-26 | $11.65 | $11.67 | $10.76 | $10.76 | $8.06 | 22,771,540 |
| 2016-01-25 | $11.89 | $12.28 | $11.41 | $11.96 | $8.96 | 50,263,700 |
| 2016-01-22 | $11.33 | $11.98 | $11.04 | $11.96 | $8.96 | 59,042,290 |
| 2016-01-21 | $11.00 | $11.95 | $10.86 | $11.39 | $8.54 | 49,088,850 |
| 2016-01-20 | $10.67 | $11.58 | $10.62 | $11.24 | $8.42 | 39,975,970 |
| 2016-01-19 | $10.04 | $11.08 | $10.04 | $10.82 | $8.11 | 33,209,340 |
| 2016-01-18 | $9.28 | $10.49 | $9.28 | $10.14 | $7.60 | 21,817,230 |
| 2016-01-15 | $10.00 | $10.20 | $9.52 | $9.65 | $7.23 | 13,726,230 |
| 2016-01-14 | $9.58 | $10.25 | $9.30 | $10.07 | $7.55 | 16,271,970 |
| 2016-01-13 | $10.45 | $10.69 | $9.78 | $9.89 | $7.41 | 11,069,210 |
| 2016-01-12 | $10.41 | $11.27 | $9.60 | $10.42 | $7.81 | 21,429,350 |
| 2016-01-11 | $11.52 | $11.87 | $10.52 | $10.52 | $7.88 | 16,962,830 |
| 2016-01-08 | $11.66 | $12.41 | $11.21 | $11.69 | $8.76 | 26,310,940 |
| 2016-01-07 | $12.31 | $12.40 | $11.34 | $11.34 | $8.50 | 3,961,600 |
| 2016-01-06 | $11.71 | $12.88 | $11.62 | $12.60 | $9.44 | 24,226,100 |
| 2016-01-05 | $10.54 | $11.89 | $10.51 | $11.83 | $8.87 | 19,970,840 |
| 2016-01-04 | $12.53 | $12.56 | $11.23 | $11.23 | $8.42 | 10,627,300 |
| 2016-01-01 | $12.48 | $12.48 | $12.48 | $12.48 | $9.35 | 0 |
| 2015-12-31 | $12.95 | $13.05 | $12.41 | $12.48 | $9.35 | 12,293,660 |
| 2015-12-30 | $13.02 | $13.08 | $12.75 | $12.93 | $9.69 | 9,603,270 |
| 2015-12-29 | $12.68 | $13.05 | $12.52 | $13.05 | $9.78 | 9,955,300 |
| 2015-12-28 | $13.25 | $13.36 | $12.68 | $12.71 | $9.53 | 14,160,580 |
| 2015-12-25 | $13.44 | $13.55 | $13.19 | $13.25 | $9.93 | 10,112,300 |
| 2015-12-24 | $13.21 | $13.55 | $13.12 | $13.43 | $10.07 | 10,481,700 |
| 2015-12-23 | $13.49 | $13.58 | $13.17 | $13.22 | $9.91 | 13,486,630 |
| 2015-12-22 | $13.70 | $13.77 | $13.30 | $13.48 | $10.10 | 17,976,540 |
| 2015-12-21 | $13.78 | $13.93 | $13.63 | $13.76 | $10.31 | 24,352,770 |
| 2015-12-18 | $13.70 | $14.18 | $13.63 | $13.86 | $10.39 | 29,048,250 |
| 2015-12-17 | $13.53 | $14.28 | $13.52 | $13.87 | $10.40 | 43,842,360 |
| 2015-12-16 | $13.00 | $13.87 | $12.69 | $13.63 | $10.22 | 44,923,080 |
| 2015-12-15 | $13.06 | $13.60 | $12.90 | $12.97 | $9.72 | 31,597,100 |
| 2015-12-14 | $12.86 | $13.37 | $12.60 | $13.02 | $9.76 | 22,065,640 |
| 2015-12-11 | $12.72 | $13.49 | $12.66 | $13.01 | $9.75 | 34,068,920 |
| 2015-12-10 | $12.24 | $13.19 | $12.24 | $12.87 | $9.65 | 31,766,090 |
| 2015-12-09 | $11.88 | $12.76 | $11.80 | $12.37 | $9.27 | 27,480,180 |
| 2015-12-08 | $12.10 | $12.19 | $11.77 | $11.91 | $8.93 | 9,469,550 |
| 2015-12-07 | $12.01 | $12.60 | $11.98 | $12.20 | $9.14 | 21,690,700 |
| 2015-12-04 | $11.69 | $12.33 | $11.62 | $12.00 | $8.99 | 19,778,670 |
| 2015-12-03 | $11.18 | $11.96 | $11.17 | $11.79 | $8.84 | 15,371,160 |
| 2015-12-02 | $11.07 | $11.41 | $10.70 | $11.30 | $8.47 | 11,739,530 |
| 2015-12-01 | $10.90 | $11.15 | $10.85 | $11.10 | $8.32 | 8,662,190 |
| 2015-11-30 | $11.20 | $11.23 | $10.38 | $10.90 | $8.17 | 11,298,430 |
| 2015-11-27 | $12.21 | $12.21 | $11.02 | $11.02 | $8.26 | 17,840,710 |
| 2015-11-26 | $12.59 | $12.63 | $12.23 | $12.24 | $9.17 | 11,372,790 |
| 2015-11-25 | $12.33 | $12.52 | $12.26 | $12.50 | $9.37 | 11,512,050 |
| 2015-11-24 | $12.33 | $12.45 | $12.08 | $12.32 | $9.23 | 9,600,970 |
| 2015-11-23 | $12.42 | $12.70 | $12.32 | $12.38 | $9.28 | 16,524,090 |
| 2015-11-20 | $12.47 | $12.52 | $12.29 | $12.45 | $9.33 | 14,387,690 |
| 2015-11-19 | $12.33 | $12.50 | $12.18 | $12.48 | $9.35 | 16,134,950 |
| 2015-11-18 | $12.25 | $12.53 | $12.15 | $12.24 | $9.17 | 15,235,480 |
| 2015-11-17 | $12.26 | $12.54 | $12.12 | $12.19 | $9.14 | 20,006,190 |
| 2015-11-16 | $11.70 | $12.20 | $11.62 | $12.18 | $9.13 | 11,595,010 |
| 2015-11-13 | $11.97 | $12.25 | $11.88 | $11.92 | $8.93 | 13,960,260 |
| 2015-11-12 | $12.32 | $12.46 | $12.02 | $12.14 | $9.10 | 16,122,430 |
| 2015-11-11 | $12.24 | $12.70 | $12.20 | $12.38 | $9.28 | 22,399,110 |
| 2015-11-10 | $12.09 | $12.24 | $11.95 | $12.16 | $9.11 | 19,447,430 |
| 2015-11-09 | $12.15 | $12.40 | $11.91 | $12.23 | $9.17 | 19,754,070 |
| 2015-11-06 | $11.90 | $12.18 | $11.90 | $12.14 | $9.10 | 18,323,530 |
| 2015-11-05 | $11.95 | $12.08 | $11.70 | $11.93 | $8.94 | 19,659,770 |
| 2015-11-04 | $11.36 | $11.98 | $11.33 | $11.93 | $8.94 | 15,850,400 |
| 2015-11-03 | $11.37 | $11.43 | $11.12 | $11.30 | $8.47 | 8,417,080 |
| 2015-11-02 | $11.50 | $11.83 | $11.15 | $11.19 | $8.39 | 12,805,100 |
| 2015-10-30 | $11.73 | $11.91 | $11.50 | $11.67 | $8.75 | 10,368,380 |
| 2015-10-29 | $11.98 | $12.09 | $11.70 | $11.84 | $8.87 | 12,977,310 |
| 2015-10-28 | $12.19 | $12.38 | $11.70 | $11.73 | $8.79 | 17,742,590 |
| 2015-10-27 | $11.72 | $12.43 | $11.60 | $12.39 | $9.29 | 30,005,570 |
| 2015-10-26 | $11.57 | $11.98 | $11.28 | $11.87 | $8.90 | 23,365,260 |
| 2015-10-23 | $11.05 | $11.78 | $11.01 | $11.49 | $8.61 | 20,608,440 |
| 2015-10-22 | $10.80 | $11.10 | $10.40 | $11.08 | $8.30 | 17,352,610 |
| 2015-10-21 | $11.56 | $11.92 | $10.63 | $10.68 | $8.00 | 30,445,500 |
| 2015-10-20 | $11.40 | $11.59 | $11.31 | $11.54 | $8.65 | 17,391,290 |
| 2015-10-19 | $11.40 | $11.60 | $11.10 | $11.39 | $8.54 | 21,858,950 |
| 2015-10-16 | $11.09 | $11.61 | $10.83 | $11.39 | $8.54 | 25,266,290 |
| 2015-10-15 | $10.50 | $11.13 | $10.44 | $11.09 | $8.31 | 22,222,400 |
| 2015-10-14 | $10.70 | $10.79 | $10.37 | $10.60 | $7.94 | 19,222,940 |
| 2015-10-13 | $10.36 | $10.93 | $10.36 | $10.81 | $8.10 | 20,859,410 |
| 2015-10-12 | $10.20 | $10.69 | $10.14 | $10.58 | $7.93 | 18,998,770 |
| 2015-10-09 | $9.83 | $10.23 | $9.79 | $10.15 | $7.61 | 13,179,670 |
| 2015-10-08 | $9.90 | $9.98 | $9.75 | $9.92 | $7.43 | 11,954,480 |
| 2015-10-07 | $9.51 | $9.51 | $9.51 | $9.51 | $7.13 | 0 |
| 2015-10-06 | $9.51 | $9.51 | $9.51 | $9.51 | $7.13 | 0 |
| 2015-10-05 | $9.51 | $9.51 | $9.51 | $9.51 | $7.13 | 0 |
| 2015-10-02 | $9.51 | $9.51 | $9.51 | $9.51 | $7.13 | 0 |
| 2015-10-01 | $9.51 | $9.51 | $9.51 | $9.51 | $7.13 | 0 |
| 2015-09-30 | $9.71 | $9.79 | $9.41 | $9.51 | $7.13 | 6,991,240 |
| 2015-09-29 | $9.69 | $9.92 | $9.55 | $9.63 | $7.22 | 7,617,110 |
| 2015-09-28 | $9.95 | $10.03 | $9.40 | $9.96 | $7.46 | 8,255,280 |
| 2015-09-25 | $10.25 | $10.48 | $9.78 | $9.90 | $7.42 | 14,810,040 |
| 2015-09-24 | $10.26 | $10.40 | $10.00 | $10.32 | $7.73 | 12,689,300 |
| 2015-09-23 | $10.32 | $10.52 | $10.05 | $10.17 | $7.62 | 12,654,170 |
| 2015-09-22 | $10.55 | $10.70 | $10.21 | $10.52 | $7.88 | 19,755,980 |
| 2015-09-21 | $10.23 | $10.70 | $10.18 | $10.65 | $7.98 | 21,224,140 |
| 2015-09-18 | $10.31 | $10.66 | $10.01 | $10.44 | $7.82 | 18,021,210 |
| 2015-09-17 | $10.24 | $10.90 | $10.10 | $10.12 | $7.58 | 33,015,800 |
| 2015-09-16 | $9.23 | $10.18 | $9.17 | $10.18 | $7.63 | 27,544,800 |
| 2015-09-15 | $9.01 | $9.68 | $8.71 | $9.25 | $6.93 | 22,210,750 |
| 2015-09-14 | $10.53 | $10.61 | $9.44 | $9.44 | $7.07 | 23,902,940 |
| 2015-09-11 | $9.80 | $10.50 | $9.73 | $10.49 | $7.86 | 22,878,350 |
| 2015-09-10 | $9.75 | $10.07 | $9.70 | $9.77 | $7.32 | 16,577,780 |
| 2015-09-09 | $9.63 | $10.19 | $9.63 | $10.07 | $7.55 | 26,072,620 |
| 2015-09-08 | $8.72 | $9.60 | $8.61 | $9.56 | $7.16 | 16,646,770 |
| 2015-09-07 | $8.59 | $9.08 | $8.52 | $8.76 | $6.57 | 13,676,940 |
| 2015-09-04 | $8.36 | $8.36 | $8.36 | $8.36 | $6.27 | 0 |
| 2015-09-03 | $8.36 | $8.36 | $8.36 | $8.36 | $6.27 | 0 |
| 2015-09-02 | $8.39 | $9.28 | $8.21 | $8.36 | $6.27 | 19,419,240 |
| 2015-09-01 | $9.89 | $9.89 | $8.87 | $8.87 | $6.65 | 18,869,070 |
| 2015-08-31 | $10.25 | $10.30 | $9.80 | $9.86 | $7.39 | 19,230,640 |
| 2015-08-28 | $9.85 | $10.50 | $9.69 | $10.49 | $7.86 | 25,470,010 |
| 2015-08-27 | $9.40 | $9.70 | $8.73 | $9.61 | $7.20 | 17,043,250 |
| 2015-08-26 | $9.67 | $10.22 | $8.78 | $9.05 | $6.78 | 28,081,810 |
| 2015-08-25 | $9.64 | $10.11 | $9.64 | $9.64 | $7.22 | 21,670,980 |
| 2015-08-24 | $11.28 | $11.35 | $10.71 | $10.71 | $8.03 | 16,717,090 |
| 2015-08-21 | $12.45 | $12.95 | $11.87 | $11.90 | $8.92 | 22,790,710 |
| 2015-08-20 | $13.80 | $13.99 | $12.80 | $12.83 | $9.62 | 25,809,040 |
| 2015-08-19 | $12.53 | $14.43 | $12.20 | $14.01 | $10.50 | 41,056,850 |
| 2015-08-18 | $15.31 | $15.34 | $13.46 | $13.46 | $10.09 | 50,106,300 |
| 2015-08-17 | $13.56 | $14.95 | $13.40 | $14.95 | $11.20 | 36,753,050 |
| 2015-08-14 | $13.97 | $14.47 | $13.30 | $13.59 | $10.19 | 43,330,950 |
| 2015-08-13 | $12.91 | $13.96 | $12.91 | $13.90 | $10.42 | 48,996,850 |
| 2015-08-12 | $12.50 | $13.44 | $12.50 | $12.99 | $9.74 | 39,152,020 |
| 2015-08-11 | $12.76 | $13.23 | $12.61 | $12.79 | $9.59 | 26,150,120 |
| 2015-08-10 | $12.13 | $12.77 | $12.13 | $12.74 | $9.55 | 24,755,660 |
| 2015-08-07 | $11.46 | $12.00 | $11.46 | $11.96 | $8.96 | 18,584,830 |
| 2015-08-06 | $11.20 | $11.58 | $11.01 | $11.32 | $8.48 | 9,864,600 |
| 2015-08-05 | $11.85 | $11.97 | $11.38 | $11.51 | $8.63 | 16,398,930 |
| 2015-08-04 | $11.09 | $11.90 | $10.92 | $11.87 | $8.90 | 18,237,840 |
| 2015-08-03 | $11.37 | $11.50 | $10.53 | $10.91 | $8.18 | 16,591,270 |
| 2015-07-31 | $11.71 | $12.04 | $11.22 | $11.52 | $8.63 | 18,137,470 |
| 2015-07-30 | $12.17 | $12.59 | $11.78 | $11.87 | $8.90 | 20,830,820 |
| 2015-07-29 | $11.68 | $12.17 | $11.01 | $12.15 | $9.11 | 20,639,880 |
| 2015-07-28 | $10.62 | $11.97 | $10.61 | $11.40 | $8.54 | 26,001,590 |
| 2015-07-27 | $12.50 | $13.13 | $11.61 | $11.61 | $8.70 | 36,235,710 |
| 2015-07-24 | $13.48 | $13.86 | $12.62 | $12.90 | $9.67 | 38,598,730 |
| 2015-07-23 | $12.73 | $13.80 | $12.51 | $13.35 | $10.01 | 31,709,240 |
| 2015-07-22 | $12.33 | $12.79 | $11.88 | $12.68 | $9.50 | 34,128,930 |
| 2015-07-21 | $11.95 | $12.53 | $11.69 | $12.30 | $9.22 | 28,841,620 |
| 2015-07-20 | $11.82 | $12.40 | $11.63 | $12.09 | $9.06 | 28,277,820 |
| 2015-07-17 | $11.07 | $11.98 | $11.07 | $11.77 | $8.82 | 22,194,180 |
| 2015-07-16 | $10.00 | $11.44 | $9.80 | $11.00 | $8.21 | 23,786,680 |
| 2015-07-15 | $11.36 | $11.66 | $10.63 | $10.63 | $7.93 | 25,789,930 |
| 2015-07-14 | $11.61 | $12.58 | $11.31 | $11.81 | $8.81 | 47,032,890 |
| 2015-07-13 | $11.00 | $11.48 | $10.81 | $11.48 | $8.57 | 31,812,060 |
| 2015-07-10 | $10.10 | $10.44 | $9.80 | $10.44 | $7.79 | 15,761,970 |
| 2015-07-09 | $8.18 | $9.49 | $8.18 | $9.49 | $7.08 | 25,001,190 |
| 2015-07-08 | $8.63 | $8.99 | $8.63 | $8.63 | $6.44 | 28,100,380 |
| 2015-07-07 | $10.33 | $10.38 | $9.59 | $9.59 | $7.16 | 15,753,100 |
| 2015-07-06 | $13.02 | $13.02 | $10.66 | $10.66 | $7.96 | 32,573,170 |
| 2015-07-03 | $12.30 | $13.44 | $11.84 | $11.84 | $8.84 | 22,937,850 |
| 2015-07-02 | $14.65 | $14.90 | $13.16 | $13.16 | $9.82 | 25,680,110 |
| 2015-07-01 | $15.49 | $16.45 | $14.60 | $14.62 | $10.91 | 26,798,510 |
| 2015-06-30 | $14.48 | $15.81 | $13.00 | $15.69 | $11.71 | 28,493,100 |
| 2015-06-29 | $15.58 | $15.70 | $13.69 | $14.37 | $10.72 | 29,827,870 |
| 2015-06-26 | $16.40 | $16.40 | $15.21 | $15.21 | $11.35 | 19,713,460 |
| 2015-06-25 | $18.36 | $18.49 | $16.80 | $16.90 | $12.61 | 20,731,930 |
| 2015-06-24 | $18.18 | $18.50 | $17.50 | $18.25 | $13.62 | 20,907,670 |
| 2015-06-23 | $17.10 | $18.10 | $15.80 | $18.01 | $13.44 | 22,022,060 |
| 2015-06-22 | $17.10 | $17.10 | $17.10 | $17.10 | $12.76 | 0 |
| 2015-06-19 | $18.02 | $18.60 | $17.10 | $17.10 | $12.76 | 17,330,790 |
| 2015-06-18 | $20.00 | $20.22 | $18.88 | $19.00 | $14.18 | 14,600,330 |
| 2015-06-17 | $19.36 | $20.57 | $18.13 | $20.30 | $15.15 | 24,329,310 |
| 2015-06-16 | $20.90 | $20.90 | $19.33 | $19.51 | $14.56 | 25,830,770 |
| 2015-06-15 | $22.74 | $22.74 | $21.36 | $21.48 | $16.03 | 24,805,940 |
| 2015-06-12 | $22.39 | $23.87 | $21.92 | $22.71 | $16.95 | 31,203,300 |
| 2015-06-11 | $20.60 | $22.64 | $20.35 | $22.60 | $16.87 | 27,676,530 |
| 2015-06-10 | $19.88 | $21.33 | $19.50 | $20.58 | $15.36 | 22,858,460 |
| 2015-06-09 | $20.41 | $20.80 | $19.47 | $19.87 | $14.83 | 21,916,680 |
| 2015-06-08 | $18.53 | $20.39 | $18.25 | $20.39 | $15.22 | 35,441,690 |
| 2015-06-05 | $18.98 | $19.10 | $18.00 | $18.54 | $13.84 | 19,963,030 |
| 2015-06-04 | $18.86 | $18.86 | $17.12 | $18.63 | $13.90 | 21,804,050 |
| 2015-06-03 | $18.22 | $19.70 | $17.80 | $18.85 | $14.07 | 31,124,850 |
| 2015-06-02 | $16.40 | $18.08 | $16.22 | $18.08 | $13.49 | 26,055,930 |
| 2015-06-01 | $15.75 | $16.50 | $15.74 | $16.44 | $12.27 | 17,162,240 |
| 2015-05-29 | $15.05 | $15.95 | $14.55 | $15.75 | $11.75 | 22,286,430 |
| 2015-05-28 | $16.68 | $16.69 | $15.03 | $15.11 | $11.28 | 25,649,510 |
| 2015-05-27 | $16.92 | $16.99 | $16.45 | $16.69 | $12.46 | 22,440,560 |
| 2015-05-26 | $16.66 | $17.18 | $16.43 | $16.95 | $12.65 | 27,974,770 |
ShangHai JinFeng Wine Company Ltd (600616) News Headlines
Recent ShangHai JinFeng Wine Company Ltd (600616) News
Similar Companies to ShangHai JinFeng Wine Company Ltd (600616) 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 | -- | -- | -- |